Dark

UVIX20270115P10
UVIX Jan 15 2027 10.00 Put (UVIX270115P00010000)
option OPRA

Inactive

Jun 30, 2026

7.50+2.459%(+0.18)24

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	285	0.000%
2026-06-22	7.4200	7.4200	7.2900	7.3200	+0.966%	9	275	+2.459%
2026-06-17	7.3300	7.3300	7.2500	7.2500	-2.027%	2	263	+3.448%
2026-06-15	7.4000	7.4000	7.4000	7.4000	+4.965%	2	263	+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	263	+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	266	+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	265	+12.275%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-5.054%	1	265	+20.968%
2026-05-11	6.6800	6.6800	6.5300	6.5300	+0.462%	35	265	+14.855%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+0.154%	2	252	+15.385%
2026-04-23	6.5000	6.5000	6.4900	6.4900	0.000%	2	255	+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	+17.188%
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	+17.188%
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%

.dark-mode .sDvckg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDvckg{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P10UVIX Jan 15 2027 10.00 Put (UVIX270115P00010000)option OPRA

UVIX20270115P10
UVIX Jan 15 2027 10.00 Put (UVIX270115P00010000)
option OPRA