Dark

UVIX20270115P1
UVIX Jan 15 2027 1.00 Put (UVIX270115P00001000)
option OPRA

Inactive

Jun 25, 2026

0.16000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1000	0.1600	0.1000	0.1600	0.000%	3	1,761	0.000%
2026-06-24	0.1600	0.1600	0.1500	0.1600	+77.778%	23	1,770	0.000%
2026-06-23	0.0900	0.0900	0.0900	0.0900	-35.714%	2	1,780	+77.778%
2026-06-18	0.1000	0.1400	0.1000	0.1400	-6.667%	7	1,648	+14.286%
2026-06-17	0.1300	0.1500	0.1300	0.1500	+87.500%	9	1,648	+6.667%
2026-06-15	0.1300	0.1300	0.0800	0.0800	-11.111%	5	1,648	+100.000%
2026-06-12	0.1000	0.1000	0.0800	0.0900	-35.714%	145	1,648	+77.778%
2026-06-11	0.1100	0.1400	0.1100	0.1400	+40.000%	7	1,648	+14.286%
2026-06-08	0.1000	0.1100	0.1000	0.1000	-28.571%	100	1,648	+60.000%
2026-06-05	0.1700	0.1700	0.1400	0.1400	+40.000%	2	1,654	+14.286%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,652	+60.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,654	+45.455%
2026-05-29	0.1500	0.1600	0.0800	0.1000	+42.857%	10	1,653	+60.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,649	+128.571%
2026-05-26	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,649	+128.571%
2026-05-22	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,650	+77.778%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,649	+60.000%
2026-05-06	0.1700	0.1700	0.1400	0.1400	-6.667%	2	1,648	+14.286%
2026-05-01	0.1500	0.1500	0.1500	0.1500	+15.385%	4	1,648	+6.667%
2026-04-15	0.1700	0.1700	0.1200	0.1300	-23.529%	400	1,648	+23.077%
2026-04-14	0.1100	0.1700	0.1100	0.1700	+13.333%	7	1,865	-5.882%
2026-04-10	0.1000	0.1500	0.1000	0.1500	+36.364%	130	1,867	+6.667%
2026-04-06	0.1100	0.1100	0.1100	0.1100	-45.000%	7	1,737	+45.455%
2026-03-27	0.1600	0.2000	0.1600	0.2000	+53.846%	87	1,742	-20.000%
2026-03-25	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,675	+23.077%
2026-03-23	0.2000	0.2000	0.2000	0.2000	+33.333%	12	1,676	-20.000%
2026-03-20	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,668	+6.667%
2026-03-19	0.1300	0.2000	0.1300	0.2000	+53.846%	11	1,667	-20.000%
2026-03-18	0.1300	0.1300	0.1300	0.1300	+18.182%	5	1,667	+23.077%
2026-03-12	0.1100	0.1100	0.1100	0.1100	-38.889%	1	1,662	+45.455%
2026-03-11	0.1800	0.1800	0.1800	0.1800	+80.000%	6	1,661	-11.111%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,656	+60.000%
2026-03-04	0.1300	0.1300	0.1300	0.1300	+8.333%	2	1,656	+23.077%
2026-03-02	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,654	+33.333%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-16.667%	10	1,652	+6.667%
2026-01-30	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,653	-11.111%
2026-01-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,652	-15.789%
2026-01-28	0.1800	0.1800	0.1800	0.1800	-5.263%	5	1,653	-11.111%
2026-01-21	0.1900	0.1900	0.1900	0.1900	0.000%	7	1,653	-15.789%
2026-01-20	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,646	-15.789%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,645	-20.000%
2026-01-02	0.2200	0.2200	0.2000	0.2100	-4.545%	40	1,645	-23.810%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+4.762%	5	1,644	-27.273%
2025-12-30	0.2600	0.2600	0.1900	0.2100	+10.526%	2,080	1,644	-23.810%
2025-12-29	0.2100	0.2300	0.1900	0.1900	-5.000%	86	3,132	-15.789%
2025-12-23	0.1500	0.2300	0.1100	0.2000	-23.077%	14	3,052	-20.000%
2025-12-15	0.1400	0.2600	0.1400	0.2600	+44.444%	2	3,041	-38.462%
2025-12-09	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,041	-11.111%
2025-12-05	0.1700	0.1700	0.1700	0.1700	-26.087%	1	3,041	-5.882%
2025-11-20	0.2300	0.2300	0.2300	0.2300	+53.333%	1	3,042	-30.435%
2025-11-19	0.2200	0.2200	0.1500	0.1500	-21.053%	11	3,041	+6.667%
2025-11-18	0.2300	0.3000	0.1900	0.1900	-13.636%	105	3,037	-15.789%
2025-11-14	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,934	-27.273%
2025-11-13	0.2100	0.2100	0.2100	0.2100	+40.000%	1	2,935	-23.810%
2025-11-07	0.2200	0.2200	0.1500	0.1500	-44.444%	5	2,934	+6.667%
2025-11-05	0.2700	0.2700	0.2700	0.2700	+80.000%	1	2,929	-40.741%
2025-10-10	0.1500	0.1500	0.1500	0.1500	-25.000%	51	2,929	+6.667%
2025-10-07	0.2500	0.2500	0.2000	0.2000	+33.333%	6	2,872	-20.000%
2025-09-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,872	+6.667%
2025-09-10	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,871	+14.286%
2025-09-04	0.1700	0.1700	0.1700	0.1700	-29.167%	10	2,870	-5.882%
2025-09-03	0.2400	0.2400	0.2400	0.2400	+60.000%	1	2,876	-33.333%
2025-08-29	0.1800	0.1800	0.1500	0.1500	-25.000%	10	2,865	+6.667%
2025-08-27	0.1300	0.2900	0.1300	0.2000	+53.846%	2,856	2,865	-20.000%
2025-08-26	0.1500	0.1500	0.1300	0.1300	-7.143%	15	65	+23.077%
2025-08-25	0.1400	0.1400	0.1400	0.1400	-77.419%	50	50	+14.286%
2025-01-14	0.5700	0.6200	0.5700	0.6200	+3.333%	10	408	-74.194%
2025-01-13	0.6000	0.6000	0.6000	0.6000	-26.829%	10	403	-73.333%
2025-01-08	0.8200	0.8200	0.8200	0.8200	+17.143%	1	403	-80.488%
2025-01-07	0.7000	0.7000	0.7000	0.7000	+27.273%	1	403	-77.143%
2025-01-06	0.7700	0.7700	0.4500	0.5500	-11.290%	6	403	-70.909%
2025-01-02	0.6800	0.6800	0.6200	0.6200	+3.333%	7	399	-74.194%
2024-12-31	0.8700	0.8700	0.6000	0.6000	-36.842%	13	387	-73.333%
2024-12-30	0.9500	0.9500	0.9500	0.9500	+50.794%	1	387	-83.158%
2024-12-27	0.6300	0.6300	0.6300	0.6300	-13.699%	2	387	-74.603%
2024-12-24	0.7300	0.7300	0.7300	0.7300	+1.389%	13	373	-78.082%
2024-12-23	0.6000	0.7200	0.6000	0.7200	-42.400%	31	373	-77.778%
2024-12-19	1.2500	1.2500	1.2500	1.2500	+108.333%	1	373	-87.200%
2024-12-18	0.4000	0.6000	0.4000	0.6000	-23.077%	180	372	-73.333%
2024-12-12	0.7800	0.7800	0.7800	0.7800	0.000%	1	272	-79.487%
2024-12-11	0.6700	0.7800	0.6700	0.7800	+21.875%	5	272	-79.487%
2024-12-10	0.6000	0.6800	0.6000	0.6400	-3.030%	6	270	-75.000%
2024-12-09	0.6000	0.6600	0.6000	0.6600	+4.762%	2	266	-75.758%
2024-12-06	0.6900	0.6900	0.6300	0.6300	-32.979%	4	264	-74.603%
2024-12-05	1.6500	1.6500	0.9400	0.9400	+18.987%	4	263	-82.979%
2024-11-27	0.6000	0.7900	0.6000	0.7900	+31.667%	2	261	-79.747%
2024-11-26	0.6000	0.6000	0.6000	0.6000	-7.692%	2	261	-73.333%
2024-11-22	0.6500	0.6500	0.6500	0.6500	-7.143%	2	261	-75.385%
2024-11-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	261	-77.143%
2024-11-15	0.6600	1.5600	0.6000	0.6000	-4.762%	6	261	-73.333%
2024-11-13	0.6300	0.6300	0.6300	0.6300	0.000%	1	259	-74.603%
2024-11-12	0.6300	0.6300	0.6300	0.6300	-10.000%	1	259	-74.603%
2024-11-08	0.7700	1.0400	0.7000	0.7000	-12.500%	14	259	-77.143%
2024-11-07	0.7500	0.8000	0.7500	0.8000	+23.077%	27	258	-80.000%
2024-11-06	0.5600	0.6900	0.5600	0.6500	+27.451%	3	256	-75.385%
2024-11-05	0.5000	0.5600	0.5000	0.5100	-15.000%	5	254	-68.627%
2024-10-23	0.5100	0.6000	0.5100	0.6000	-13.043%	239	249	-73.333%
2024-09-17	0.6900	0.6900	0.6900	0.6900	+4.545%	7	10	-76.812%
2024-09-16	0.6600	0.8300	0.6600	0.6600	0.000%	5	3	-75.758%

.dark-mode .Z4XBXN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4XBXN{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P1UVIX Jan 15 2027 1.00 Put (UVIX270115P00001000)option OPRA

UVIX20270115P1
UVIX Jan 15 2027 1.00 Put (UVIX270115P00001000)
option OPRA