UVIX270115P00135000
UVIX Jan 15 2027 135.00 Put
optionOPRA
InactiveJun 18, 2026
131.70USD+1.292%(+1.68)112Vol0OI
UVIX270115P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 131.60 | 131.70 | 131.60 | 131.70 | +1.292% | 112 | 0 | 0.000% |
| 2026-05-18 | 130.02 | 130.02 | 130.02 | 130.02 | +0.557% | 1 | 0 | +1.292% |
| 2026-04-28 | 129.30 | 129.30 | 129.30 | 129.30 | +0.077% | 1 | 0 | +1.856% |
| 2026-04-24 | 129.20 | 129.20 | 129.20 | 129.20 | +0.389% | 1 | 0 | +1.935% |
| 2026-04-09 | 128.70 | 128.70 | 128.70 | 128.70 | +3.125% | 1 | 561 | +2.331% |
| 2026-03-30 | 124.85 | 124.85 | 124.80 | 124.80 | -0.064% | 2 | 560 | +5.529% |
| 2026-03-27 | 125.15 | 125.15 | 124.80 | 124.88 | -1.281% | 22 | 559 | +5.461% |
| 2026-03-24 | 126.49 | 126.50 | 126.49 | 126.50 | +0.437% | 90 | 553 | +4.111% |
| 2026-03-09 | 125.95 | 125.95 | 125.95 | 125.95 | -0.435% | 1 | 463 | +4.565% |
| 2026-03-06 | 126.99 | 127.30 | 126.50 | 126.50 | -2.460% | 13 | 463 | +4.111% |
| 2026-02-09 | 129.90 | 129.90 | 129.69 | 129.69 | +0.356% | 4 | 478 | +1.550% |
| 2026-02-06 | 129.50 | 129.50 | 129.23 | 129.23 | +0.178% | 2 | 480 | +1.911% |
| 2026-02-05 | 129.00 | 129.10 | 128.81 | 129.00 | -0.155% | 60 | 481 | +2.093% |
| 2026-02-04 | 130.00 | 130.00 | 129.20 | 129.20 | -0.309% | 2 | 510 | +1.935% |
| 2026-02-03 | 131.95 | 131.95 | 129.50 | 129.60 | +0.077% | 5 | 511 | +1.620% |
| 2026-01-27 | 129.60 | 129.60 | 129.00 | 129.50 | -0.116% | 13 | 513 | +1.699% |
| 2026-01-26 | 129.70 | 129.70 | 129.55 | 129.65 | -0.039% | 20 | 511 | +1.581% |
| 2026-01-23 | 129.30 | 129.80 | 129.30 | 129.70 | +0.465% | 15 | 511 | +1.542% |
| 2026-01-21 | 128.70 | 129.10 | 128.30 | 129.10 | -0.386% | 5 | 510 | +2.014% |
| 2026-01-16 | 129.50 | 129.60 | 129.50 | 129.60 | +0.077% | 2 | 504 | +1.620% |
| 2026-01-15 | 129.40 | 129.50 | 129.30 | 129.50 | +0.232% | 5 | 504 | +1.699% |
| 2026-01-14 | 129.10 | 129.20 | 129.00 | 129.20 | -0.309% | 8 | 503 | +1.935% |
| 2026-01-13 | 129.70 | 129.70 | 129.40 | 129.60 | 0.000% | 12 | 497 | +1.620% |
| 2026-01-12 | 129.00 | 129.60 | 129.00 | 129.60 | -0.077% | 9 | 485 | +1.620% |
| 2026-01-09 | 129.60 | 129.70 | 129.50 | 129.70 | +0.154% | 13 | 477 | +1.542% |
| 2026-01-08 | 129.50 | 129.55 | 129.40 | 129.50 | +0.232% | 11 | 464 | +1.699% |
| 2026-01-07 | 129.50 | 129.50 | 129.20 | 129.20 | -0.232% | 3 | 456 | +1.935% |
| 2026-01-06 | 129.35 | 129.50 | 129.35 | 129.50 | 0.000% | 2 | 454 | +1.699% |
| 2026-01-05 | 129.60 | 129.60 | 129.40 | 129.50 | +0.077% | 12 | 445 | +1.699% |
| 2026-01-02 | 129.50 | 129.50 | 129.40 | 129.40 | -0.077% | 2 | 445 | +1.777% |
| 2025-12-31 | 129.40 | 129.50 | 129.40 | 129.50 | 0.000% | 7 | 437 | +1.699% |
| 2025-12-30 | 129.40 | 129.50 | 129.40 | 129.50 | +0.155% | 2 | 437 | +1.699% |
| 2025-12-29 | 129.30 | 129.30 | 129.15 | 129.30 | +0.139% | 3 | 437 | +1.856% |
| 2025-12-22 | 129.12 | 129.12 | 129.12 | 129.12 | +0.326% | 1 | 435 | +1.998% |
| 2025-12-19 | 128.70 | 128.70 | 128.70 | 128.70 | +0.390% | 1 | 435 | +2.331% |
| 2025-12-17 | 128.50 | 128.50 | 128.20 | 128.20 | -0.156% | 5 | 434 | +2.730% |
| 2025-12-15 | 128.46 | 128.46 | 128.40 | 128.40 | +0.156% | 2 | 432 | +2.570% |
| 2025-12-11 | 128.20 | 128.20 | 128.20 | 128.20 | +0.156% | 1 | 432 | +2.730% |
| 2025-12-10 | 127.70 | 128.00 | 127.70 | 128.00 | +0.055% | 6 | 431 | +2.891% |
| 2025-12-09 | 127.95 | 127.95 | 127.90 | 127.93 | -0.133% | 75 | 425 | +2.947% |
| 2025-12-08 | 127.80 | 128.10 | 127.80 | 128.10 | +0.078% | 2 | 429 | +2.810% |
| 2025-12-05 | 127.96 | 128.00 | 127.83 | 128.00 | +0.156% | 3 | 428 | +2.891% |
| 2025-12-04 | 127.40 | 127.80 | 127.40 | 127.80 | +0.393% | 10 | 427 | +3.052% |
| 2025-12-03 | 126.80 | 127.30 | 126.80 | 127.30 | +0.079% | 7 | 424 | +3.456% |
| 2025-12-02 | 127.05 | 127.20 | 127.00 | 127.20 | +0.157% | 11 | 417 | +3.538% |
| 2025-12-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0.000% | 1 | 406 | +3.701% |
| 2025-11-28 | 127.00 | 127.00 | 127.00 | 127.00 | -0.047% | 2 | 405 | +3.701% |
| 2025-11-26 | 127.00 | 127.06 | 127.00 | 127.06 | +1.243% | 15 | 403 | +3.652% |
| 2025-11-18 | 125.25 | 125.90 | 124.99 | 125.50 | -0.119% | 287 | 403 | +4.940% |
| 2025-11-17 | 125.90 | 125.90 | 125.45 | 125.65 | +0.520% | 210 | 567 | +4.815% |
| 2025-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | -1.311% | 1 | 557 | +5.360% |
| 2025-11-05 | 126.47 | 126.82 | 126.47 | 126.66 | +0.524% | 15 | 560 | +3.979% |
| 2025-10-20 | 126.00 | 126.00 | 126.00 | 126.00 | +0.438% | 1 | 572 | +4.524% |
| 2025-10-14 | 125.02 | 126.10 | 125.02 | 125.45 | -0.861% | 150 | 571 | +4.982% |
| 2025-10-07 | 126.55 | 126.55 | 126.54 | 126.54 | +0.150% | 60 | 373 | +4.078% |
| 2025-10-06 | 126.35 | 126.35 | 126.35 | 126.35 | 0.000% | 20 | 373 | +4.234% |
| 2025-09-30 | 126.35 | 126.35 | 126.35 | 126.35 | +0.198% | 10 | 353 | +4.234% |
| 2025-09-26 | 126.00 | 126.10 | 126.00 | 126.10 | +0.167% | 20 | 343 | +4.441% |
| 2025-09-25 | 125.60 | 125.90 | 125.60 | 125.89 | -0.064% | 11 | 323 | +4.615% |
| 2025-09-23 | 125.97 | 125.97 | 125.97 | 125.97 | -0.694% | 10 | 313 | +4.549% |
| 2025-09-19 | 126.60 | 126.90 | 126.60 | 126.85 | +0.197% | 60 | 303 | +3.823% |
| 2025-09-16 | 126.45 | 126.60 | 126.45 | 126.60 | -0.095% | 50 | 243 | +4.028% |
| 2025-09-15 | 126.70 | 126.72 | 126.60 | 126.72 | +0.174% | 22 | 193 | +3.930% |
| 2025-09-11 | 126.50 | 126.50 | 126.50 | 126.50 | +0.509% | 1 | 171 | +4.111% |
| 2025-09-09 | 125.93 | 126.00 | 125.86 | 125.86 | -0.087% | 3 | 170 | +4.640% |
| 2025-08-29 | 125.97 | 125.97 | 125.97 | 125.97 | +0.423% | 1 | 167 | +4.549% |
| 2025-08-27 | 125.85 | 126.32 | 124.58 | 125.44 | -0.215% | 96 | 167 | +4.990% |
| 2025-08-26 | 125.71 | 125.71 | 125.71 | 125.71 | -0.388% | 2 | 70 | +4.765% |
| 2025-08-25 | 126.06 | 126.20 | 126.06 | 126.20 | +0.238% | 12 | 70 | +4.358% |
| 2025-08-22 | 125.90 | 125.90 | 125.90 | 125.90 | +0.906% | 3 | 58 | +4.607% |
| 2025-08-21 | 124.83 | 124.83 | 124.77 | 124.77 | -0.335% | 3 | 55 | +5.554% |
| 2025-08-20 | 125.15 | 125.19 | 125.15 | 125.19 | -0.048% | 2 | 52 | +5.200% |
| 2025-08-19 | 125.20 | 125.25 | 125.20 | 125.25 | -0.040% | 2 | 50 | +5.150% |
| 2025-08-18 | 125.20 | 125.30 | 125.20 | 125.30 | +0.489% | 11 | 48 | +5.108% |
| 2025-08-15 | 124.70 | 124.70 | 124.69 | 124.69 | +0.169% | 2 | 37 | +5.622% |
| 2025-08-14 | 124.50 | 124.50 | 124.48 | 124.48 | -0.032% | 7 | 35 | +5.800% |
| 2025-08-13 | 124.52 | 124.52 | 124.52 | 124.52 | +0.088% | 10 | 28 | +5.766% |
| 2025-08-12 | 124.41 | 124.41 | 124.41 | 124.41 | +0.493% | 3 | 18 | +5.860% |
| 2025-08-11 | 123.80 | 123.80 | 123.80 | 123.80 | +0.073% | 3 | 15 | +6.381% |
| 2025-08-08 | 123.71 | 123.71 | 123.71 | 123.71 | +0.561% | 3 | 12 | +6.459% |
| 2025-08-07 | 122.98 | 123.02 | 122.98 | 123.02 | +0.049% | 2 | 9 | +7.056% |
| 2025-08-06 | 123.00 | 123.00 | 122.96 | 122.96 | +0.376% | 2 | 7 | +7.108% |
| 2025-08-05 | 122.50 | 122.50 | 122.50 | 122.50 | +0.410% | 1 | 5 | +7.510% |
| 2025-08-01 | 122.00 | 122.00 | 122.00 | 122.00 | 0.000% | 4 | 4 | +7.951% |