UVIX270115P00010000
UVIX Jan 15 2027 10.00 Put
optionOPRA
InactiveJun 30, 2026
7.50USD+2.459%(+0.18)24Vol285OI
UVIX270115P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 7.3900 | 7.5000 | 7.3900 | 7.5000 | +2.459% | 24 | 275 | 0.000% |
| 2026-06-22 | 7.4200 | 7.4200 | 7.2900 | 7.3200 | +0.966% | 9 | 273 | +2.459% |
| 2026-06-17 | 7.3300 | 7.3300 | 7.2500 | 7.2500 | -2.027% | 2 | 273 | +3.448% |
| 2026-06-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.965% | 2 | 273 | +1.351% |
| 2026-06-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.620% | 10 | 263 | +6.383% |
| 2026-06-09 | 6.9000 | 7.0000 | 6.8700 | 6.8700 | -1.857% | 12 | 263 | +9.170% |
| 2026-06-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 3 | 266 | +7.143% |
| 2026-06-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 266 | +4.167% |
| 2026-06-03 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +2.857% | 4 | 266 | +4.167% |
| 2026-05-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.547% | 5 | 266 | +7.143% |
| 2026-05-28 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +6.917% | 1 | 265 | +5.485% |
| 2026-05-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.449% | 2 | 265 | +12.782% |
| 2026-05-13 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +7.742% | 1 | 266 | +12.275% |
| 2026-05-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.054% | 1 | 266 | +20.968% |
| 2026-05-11 | 6.6800 | 6.6800 | 6.5300 | 6.5300 | +0.462% | 35 | 252 | +14.855% |
| 2026-04-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.154% | 2 | 253 | +15.385% |
| 2026-04-23 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | 0.000% | 2 | 253 | +15.562% |
| 2026-04-22 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +0.776% | 1 | 253 | +15.562% |
| 2026-04-21 | 6.5500 | 6.5500 | 6.4400 | 6.4400 | -3.737% | 4 | 255 | +16.460% |
| 2026-04-16 | 6.7300 | 6.7300 | 6.6800 | 6.6900 | +1.364% | 12 | 255 | +12.108% |
| 2026-04-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.302% | 1 | 256 | +13.636% |
| 2026-03-31 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +9.603% | 1 | 257 | +13.293% |
| 2026-03-30 | 6.2000 | 6.2000 | 6.0000 | 6.0400 | -0.165% | 6 | 257 | +24.172% |
| 2026-03-27 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -2.576% | 15 | 256 | +23.967% |
| 2026-03-20 | 6.2500 | 6.2500 | 6.2100 | 6.2100 | -1.429% | 2 | 263 | +20.773% |
| 2026-03-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 1 | 263 | +19.048% |
| 2026-03-09 | 6.1000 | 6.4000 | 6.0000 | 6.4000 | -1.538% | 29 | 264 | +17.187% |
| 2026-03-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.307% | 1 | 266 | +15.385% |
| 2026-03-04 | 6.6400 | 6.6400 | 6.5200 | 6.5200 | -2.395% | 4 | 265 | +15.031% |
| 2026-03-03 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.037% | 1 | 265 | +12.275% |
| 2026-03-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 1 | 266 | +11.111% |
| 2026-02-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.620% | 1 | 265 | +8.696% |
| 2026-02-20 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -5.035% | 1 | 264 | +10.457% |
| 2026-02-11 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 8 | 273 | +4.895% |
| 2026-02-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 273 | +4.167% |
| 2026-02-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 2 | 273 | +8.696% |
| 2026-02-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.823% | 1 | 274 | +7.143% |
| 2026-02-04 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -0.834% | 1 | 273 | +5.189% |
| 2026-02-03 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -0.139% | 1 | 272 | +4.312% |
| 2026-01-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 272 | +4.167% |
| 2026-01-29 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -2.069% | 2 | 272 | +5.634% |
| 2026-01-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 4 | 280 | +3.448% |
| 2026-01-20 | 6.5400 | 6.9500 | 6.5400 | 6.9000 | -2.128% | 21 | 280 | +8.696% |
| 2026-01-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 4 | 273 | +6.383% |
| 2026-01-14 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | -0.139% | 2 | 273 | +4.167% |
| 2026-01-09 | 7.2400 | 7.2400 | 7.2100 | 7.2100 | -3.221% | 2 | 272 | +4.022% |
| 2026-01-05 | 7.3300 | 7.4500 | 7.2800 | 7.4500 | +3.616% | 15 | 271 | +0.671% |
| 2025-12-22 | 7.2500 | 7.2500 | 7.1500 | 7.1900 | -0.828% | 8 | 271 | +4.312% |
| 2025-12-19 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.113% | 6 | 273 | +3.448% |
| 2025-12-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 1 | 276 | +5.634% |
| 2025-12-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 6 | 275 | +4.167% |
| 2025-12-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.704% | 5 | 275 | +6.383% |
| 2025-12-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.198% | 1 | 270 | +5.634% |
| 2025-12-05 | 6.6800 | 6.8800 | 6.6800 | 6.8800 | +1.625% | 2 | 270 | +9.012% |
| 2025-12-02 | 6.9000 | 6.9000 | 6.7700 | 6.7700 | -1.599% | 3 | 271 | +10.783% |
| 2025-12-01 | 7.0800 | 7.0800 | 6.8800 | 6.8800 | +0.292% | 4 | 271 | +9.012% |
| 2025-11-28 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -2.695% | 2 | 273 | +9.329% |
| 2025-11-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.133% | 1 | 271 | +6.383% |
| 2025-11-21 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -3.003% | 1 | 271 | +16.099% |
| 2025-11-20 | 6.7300 | 6.7300 | 6.5700 | 6.6600 | +2.462% | 4 | 271 | +12.613% |
| 2025-11-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.664% | 1 | 271 | +15.385% |
| 2025-11-18 | 6.5300 | 6.6100 | 6.5300 | 6.6100 | +1.225% | 2 | 271 | +13.464% |
| 2025-11-13 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -6.980% | 1 | 272 | +14.855% |
| 2025-11-12 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +4.776% | 1 | 271 | +6.838% |
| 2025-11-07 | 6.5000 | 6.9000 | 6.5000 | 6.7000 | +0.752% | 5 | 270 | +11.940% |
| 2025-11-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.062% | 1 | 272 | +12.782% |
| 2025-11-04 | 6.8000 | 6.8000 | 6.7900 | 6.7900 | +3.664% | 2 | 271 | +10.457% |
| 2025-10-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 1 | 272 | +14.504% |
| 2025-10-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 1 | 270 | +6.383% |
| 2025-10-22 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -0.850% | 2 | 270 | +7.143% |
| 2025-10-20 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +7.786% | 3 | 268 | +6.232% |
| 2025-10-16 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -2.239% | 3 | 267 | +14.504% |
| 2025-10-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 268 | +11.940% |
| 2025-10-13 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +0.149% | 6 | 267 | +11.940% |
| 2025-10-10 | 6.6000 | 6.7200 | 6.5000 | 6.6900 | -3.043% | 5 | 268 | +12.108% |
| 2025-10-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.770% | 2 | 266 | +8.696% |
| 2025-10-08 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 0.000% | 28 | 266 | +10.619% |
| 2025-10-07 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +0.593% | 38 | 266 | +10.619% |
| 2025-10-06 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -2.035% | 10 | 266 | +11.276% |
| 2025-10-03 | 6.7500 | 6.8800 | 6.7500 | 6.8800 | +1.926% | 2 | 256 | +9.012% |
| 2025-09-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.442% | 1 | 256 | +11.111% |
| 2025-09-25 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | +3.196% | 14 | 255 | +10.619% |
| 2025-09-23 | 6.4500 | 6.8000 | 6.4500 | 6.5700 | -2.667% | 23 | 254 | +14.155% |
| 2025-09-22 | 6.7100 | 6.7900 | 6.7100 | 6.7500 | -1.171% | 3 | 253 | +11.111% |
| 2025-09-17 | 6.6500 | 6.8500 | 6.6500 | 6.8300 | +2.399% | 19 | 251 | +9.810% |
| 2025-09-12 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -0.448% | 1 | 242 | +12.444% |
| 2025-09-11 | 6.6800 | 6.7000 | 6.6800 | 6.7000 | +3.077% | 2 | 242 | +11.940% |
| 2025-09-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 240 | +15.385% |
| 2025-09-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.922% | 1 | 239 | +16.279% |
| 2025-09-05 | 6.5800 | 6.5800 | 6.5100 | 6.5100 | +1.402% | 2 | 239 | +15.207% |
| 2025-09-03 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -0.619% | 1 | 237 | +16.822% |
| 2025-08-29 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -0.768% | 1 | 235 | +16.099% |
| 2025-08-28 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -2.105% | 1 | 235 | +15.207% |
| 2025-08-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 3 | 235 | +12.782% |
| 2025-08-25 | 6.6000 | 6.6000 | 6.1000 | 6.5000 | +1.562% | 7 | 232 | +15.385% |
| 2025-08-22 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +3.226% | 27 | 225 | +17.187% |
| 2025-08-19 | 6.2000 | 6.2500 | 6.2000 | 6.2000 | -0.800% | 10 | 199 | +20.968% |
| 2025-08-18 | 5.8000 | 6.2500 | 5.8000 | 6.2500 | +10.619% | 87 | 189 | +20.000% |
| 2025-08-15 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | -2.586% | 11 | 102 | +32.743% |
| 2025-08-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 1 | 91 | +29.310% |
| 2025-08-13 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | +1.667% | 2 | 90 | +22.951% |
| 2025-08-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 88 | +25.000% |
| 2025-08-01 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 0.000% | 20 | 88 | +41.509% |
| 2025-07-31 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.752% | 1 | 68 | +41.509% |
| 2025-07-29 | 5.6600 | 5.6600 | 5.4500 | 5.4500 | -0.909% | 4 | 69 | +37.615% |
| 2025-07-28 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +7.422% | 11 | 65 | +36.364% |
| 2025-07-24 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.583% | 1 | 54 | +46.484% |
| 2025-07-23 | 4.9000 | 5.2200 | 4.7800 | 5.1500 | +7.292% | 43 | 53 | +45.631% |
| 2025-07-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +10.092% | 1 | 12 | +56.250% |
| 2025-07-18 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | +0.230% | 2 | 12 | +72.018% |
| 2025-07-17 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | 0.000% | 12 | 12 | +72.414% |