UVIX270115P00001000
UVIX Jan 15 2027 1.00 Put
optionOPRA
InactiveJun 25, 2026
0.16USD0.000%(0.00)3Vol1,761OI
UVIX270115P00001000 Historical Prices
| 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 | 1,770 | 0.000% |
| 2026-06-24 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +77.778% | 23 | 1,780 | 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 | 1,783 | +14.286% |
| 2026-06-17 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +87.500% | 9 | 1,783 | +6.667% |
| 2026-06-15 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -11.111% | 5 | 1,784 | +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 | 1,654 | +60.000% |
| 2026-06-05 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | +40.000% | 2 | 1,652 | +14.286% |
| 2026-06-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 1,654 | +60.000% |
| 2026-06-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 1,653 | +45.455% |
| 2026-05-29 | 0.1500 | 0.1600 | 0.0800 | 0.1000 | +42.857% | 10 | 1,649 | +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 | 1,650 | +128.571% |
| 2026-05-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 1,649 | +77.778% |
| 2026-05-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 1 | 1,648 | +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% |