UVIX261218P00055000
UVIX Dec 18 2026 55.00 Put
optionOPRA
EODOct 15, 2026
22.60USD-9.600%(-2.40)2Vol1,328OI
UVIX261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.60 | 22.60 | 22.60 | 22.60 | -9.600% | 2 | 1,330 | 0.000% |
| 2026-10-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.754% | 10 | 1,340 | -9.600% |
| 2026-10-06 | 25.28 | 25.28 | 25.19 | 25.19 | +10.048% | 2 | 1,340 | -10.282% |
| 2026-10-01 | 23.07 | 23.07 | 22.89 | 22.89 | -6.495% | 3 | 1,340 | -1.267% |
| 2026-09-25 | 24.51 | 24.51 | 24.48 | 24.48 | +1.157% | 2 | 1,411 | -7.680% |
| 2026-09-24 | 23.00 | 24.57 | 22.98 | 24.20 | -3.084% | 359 | 1,332 | -6.612% |
| 2026-09-23 | 25.03 | 25.03 | 24.97 | 24.97 | -0.120% | 4 | 1,339 | -9.491% |
| 2026-09-22 | 24.53 | 25.00 | 24.53 | 25.00 | +3.434% | 44 | 1,330 | -9.600% |
| 2026-09-21 | 23.99 | 24.17 | 23.99 | 24.17 | +2.546% | 2 | 1,330 | -6.496% |
| 2026-09-18 | 23.36 | 23.57 | 23.36 | 23.57 | -1.257% | 2 | 1,426 | -4.115% |
| 2026-09-17 | 23.72 | 23.88 | 23.72 | 23.87 | +3.066% | 220 | 1,319 | -5.320% |
| 2026-09-16 | 23.02 | 23.35 | 22.94 | 23.16 | +0.303% | 320 | 1,163 | -2.418% |
| 2026-09-14 | 22.34 | 23.20 | 22.15 | 23.09 | -1.619% | 2,115 | 153 | -2.122% |
| 2026-09-09 | 23.47 | 23.47 | 23.47 | 23.47 | +0.859% | 1 | 154 | -3.707% |
| 2026-09-02 | 23.27 | 23.27 | 23.27 | 23.27 | +2.241% | 1 | 154 | -2.879% |
| 2026-09-01 | 22.90 | 22.94 | 22.76 | 22.76 | +1.246% | 4 | 157 | -0.703% |
| 2026-08-25 | 20.65 | 22.48 | 20.65 | 22.48 | +8.915% | 2 | 157 | +0.534% |
| 2026-08-17 | 20.64 | 20.64 | 20.64 | 20.64 | -1.714% | 1 | 157 | +9.496% |
| 2026-08-12 | 21.00 | 21.00 | 21.00 | 21.00 | +6.816% | 20 | 145 | +7.619% |
| 2026-08-10 | 19.61 | 19.66 | 19.61 | 19.66 | +0.153% | 2 | 143 | +14.954% |
| 2026-08-07 | 19.51 | 19.63 | 19.51 | 19.63 | -0.355% | 2 | 143 | +15.130% |
| 2026-08-04 | 19.70 | 19.70 | 19.70 | 19.70 | +0.819% | 1 | 150 | +14.721% |
| 2026-08-03 | 20.05 | 20.05 | 19.54 | 19.54 | +0.205% | 113 | 70 | +15.660% |
| 2026-07-31 | 19.50 | 19.50 | 19.50 | 19.50 | +5.405% | 10 | 60 | +15.897% |
| 2026-07-30 | 18.50 | 18.50 | 18.50 | 18.50 | +0.434% | 10 | 50 | +22.162% |
| 2026-07-24 | 18.42 | 18.42 | 18.42 | 18.42 | +7.218% | 1 | 49 | +22.693% |
| 2026-07-23 | 17.75 | 17.75 | 17.14 | 17.18 | -8.520% | 42 | 47 | +31.548% |
| 2026-07-22 | 18.40 | 18.85 | 18.40 | 18.78 | -1.158% | 10 | 44 | +20.341% |
| 2026-07-21 | 18.00 | 19.00 | 18.00 | 19.00 | -2.564% | 40 | 28 | +18.947% |
| 2026-07-16 | 19.80 | 19.90 | 19.50 | 19.50 | -2.010% | 14 | 14 | +15.897% |
| 2026-07-15 | 19.60 | 19.90 | 19.60 | 19.90 | +3.808% | 13 | 1 | +13.568% |
| 2026-07-06 | 19.17 | 19.17 | 19.17 | 19.17 | 0.000% | 1 | 0 | +17.893% |