UVIX270115P00012000
UVIX Jan 15 2027 12.00 Put
optionOPRA
InactiveMar 27, 2026
7.13USD-10.875%(-0.87)1Vol36OI
UVIX270115P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -10.875% | 1 | 36 | 0.000% |
| 2026-03-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.356% | 3 | 36 | -10.875% |
| 2026-03-17 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +1.375% | 2 | 39 | -12.084% |
| 2026-03-10 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | 0.000% | 5 | 40 | -10.875% |
| 2026-03-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 41 | -10.875% |
| 2026-03-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.437% | 1 | 43 | -10.875% |
| 2026-03-02 | 8.5000 | 8.5000 | 8.4600 | 8.4600 | -2.197% | 2 | 44 | -15.721% |
| 2026-02-27 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.143% | 1 | 43 | -17.572% |
| 2026-02-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 45 | -18.514% |
| 2026-02-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 45 | -18.514% |
| 2026-01-21 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -1.685% | 2 | 46 | -18.514% |
| 2026-01-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.225% | 2 | 48 | -19.888% |
| 2025-12-05 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +4.471% | 1 | 48 | -19.707% |
| 2025-12-01 | 8.2300 | 8.5000 | 8.2300 | 8.5000 | +0.236% | 2 | 48 | -16.118% |
| 2025-11-20 | 8.8200 | 8.8200 | 8.4800 | 8.4800 | -5.357% | 3 | 46 | -15.920% |
| 2025-11-18 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +4.918% | 1 | 47 | -20.424% |
| 2025-10-21 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +0.235% | 1 | 46 | -16.511% |
| 2025-10-20 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -5.333% | 1 | 45 | -16.315% |
| 2025-10-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.143% | 1 | 45 | -20.778% |
| 2025-10-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.654% | 2 | 44 | -15.119% |
| 2025-10-01 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +3.283% | 1 | 44 | -19.069% |
| 2025-09-30 | 8.7000 | 9.4500 | 8.5000 | 8.5300 | -4.157% | 6 | 44 | -16.413% |
| 2025-09-15 | 8.6000 | 8.9000 | 8.6000 | 8.9000 | +5.077% | 2 | 43 | -19.888% |
| 2025-09-11 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +0.833% | 20 | 42 | -15.821% |
| 2025-09-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.599% | 1 | 42 | -15.119% |
| 2025-09-03 | 8.2500 | 8.6000 | 8.2500 | 8.3500 | +2.328% | 3 | 41 | -14.611% |
| 2025-08-29 | 7.8800 | 8.5500 | 7.8800 | 8.1600 | -1.923% | 4 | 37 | -12.623% |
| 2025-08-28 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -1.188% | 1 | 37 | -14.303% |
| 2025-08-27 | 8.4500 | 8.4500 | 8.2800 | 8.4200 | -0.941% | 22 | 37 | -15.321% |
| 2025-08-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 1 | 17 | -16.118% |
| 2025-08-22 | 7.5600 | 8.2500 | 7.5600 | 8.2500 | +15.385% | 14 | 17 | -13.576% |
| 2025-08-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.721% | 1 | 4 | -0.280% |
| 2025-08-12 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 3 | 3 | -2.993% |