UVIX270115P00016000
UVIX Jan 15 2027 16.00 Put
optionOPRA
InactiveMay 27, 2026
12.93USD+8.930%(+1.06)2Vol203OI
UVIX270115P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-27 | 12.9300 | 12.93 | 12.9300 | 12.9300 | +8.930% | 2 | 203 | 0.000% |
| 2026-04-16 | 11.8700 | 11.87 | 11.8700 | 11.8700 | -0.586% | 168 | 292 | +8.930% |
| 2026-04-01 | 11.9400 | 11.94 | 11.9400 | 11.9400 | -2.927% | 1 | 292 | +8.291% |
| 2026-03-30 | 12.3500 | 12.35 | 12.3000 | 12.3000 | +8.753% | 2 | 293 | +5.122% |
| 2026-03-27 | 11.2100 | 11.31 | 11.0100 | 11.3100 | -14.962% | 4 | 291 | +14.324% |
| 2026-03-19 | 13.3000 | 13.30 | 13.3000 | 13.3000 | +19.820% | 1 | 291 | -2.782% |
| 2026-03-09 | 11.5600 | 11.56 | 11.1000 | 11.1000 | -4.062% | 2 | 290 | +16.486% |
| 2026-03-06 | 11.8500 | 11.85 | 11.5700 | 11.5700 | -1.949% | 102 | 289 | +11.755% |
| 2026-03-03 | 12.5900 | 12.59 | 11.6000 | 11.8000 | -5.600% | 31 | 198 | +9.576% |
| 2026-02-05 | 12.5000 | 12.50 | 12.5000 | 12.5000 | -4.726% | 1 | 193 | +3.440% |
| 2026-01-09 | 12.7500 | 13.12 | 12.7500 | 13.1200 | +2.101% | 3 | 193 | -1.448% |
| 2025-12-22 | 12.8500 | 12.85 | 12.8500 | 12.8500 | +3.796% | 10 | 190 | +0.623% |
| 2025-12-17 | 12.6300 | 12.63 | 12.3800 | 12.3800 | -0.960% | 20 | 190 | +4.443% |
| 2025-12-16 | 11.9800 | 12.78 | 11.9800 | 12.5000 | -4.580% | 103 | 190 | +3.440% |
| 2025-12-12 | 12.4400 | 13.10 | 12.4200 | 13.1000 | +7.553% | 30 | 167 | -1.298% |
| 2025-12-10 | 12.1800 | 12.18 | 12.1800 | 12.1800 | -0.082% | 1 | 167 | +6.158% |
| 2025-12-08 | 12.3400 | 12.45 | 12.1200 | 12.1900 | +0.329% | 73 | 166 | +6.071% |
| 2025-12-05 | 12.1900 | 12.19 | 12.1500 | 12.1500 | +2.618% | 20 | 136 | +6.420% |
| 2025-12-04 | 11.8800 | 11.88 | 11.8400 | 11.8400 | -2.951% | 2 | 142 | +9.206% |
| 2025-11-26 | 12.1000 | 12.20 | 12.1000 | 12.2000 | +1.836% | 2 | 143 | +5.984% |
| 2025-11-24 | 11.9800 | 11.98 | 11.9800 | 11.9800 | +4.629% | 1 | 143 | +7.930% |
| 2025-11-21 | 11.4500 | 11.45 | 11.4500 | 11.4500 | -0.087% | 1 | 143 | +12.926% |
| 2025-11-18 | 11.4600 | 11.46 | 11.4600 | 11.4600 | -11.163% | 1 | 143 | +12.827% |
| 2025-11-05 | 12.9000 | 12.90 | 12.9000 | 12.9000 | +8.677% | 1 | 142 | +0.233% |
| 2025-11-04 | 13.2500 | 13.25 | 11.8700 | 11.8700 | -1.412% | 2 | 141 | +8.930% |
| 2025-10-30 | 12.0400 | 12.04 | 12.0400 | 12.0400 | -2.668% | 1 | 139 | +7.392% |
| 2025-10-29 | 12.3000 | 12.43 | 12.3000 | 12.3700 | +1.811% | 4 | 138 | +4.527% |
| 2025-10-21 | 12.8100 | 12.81 | 12.1500 | 12.1500 | -6.032% | 4 | 134 | +6.420% |
| 2025-10-20 | 12.2200 | 12.93 | 12.2200 | 12.9300 | +10.324% | 2 | 136 | 0.000% |
| 2025-10-17 | 11.7200 | 11.72 | 11.7200 | 11.7200 | +8.519% | 1 | 137 | +10.324% |
| 2025-10-16 | 12.1400 | 12.14 | 10.8000 | 10.8000 | -11.330% | 11 | 136 | +19.722% |
| 2025-10-13 | 12.0300 | 12.18 | 12.0300 | 12.1800 | +3.660% | 20 | 126 | +6.158% |
| 2025-10-10 | 11.7500 | 11.75 | 11.7500 | 11.7500 | -2.409% | 1 | 106 | +10.043% |
| 2025-10-07 | 13.2000 | 13.20 | 12.0400 | 12.0400 | +0.922% | 73 | 33 | +7.392% |
| 2025-09-03 | 11.9300 | 11.93 | 11.9300 | 11.9300 | +13.511% | 1 | 33 | +8.382% |
| 2025-08-18 | 10.5100 | 10.51 | 10.5100 | 10.5100 | -0.379% | 1 | 32 | +23.026% |
| 2025-08-12 | 11.1000 | 11.10 | 10.5500 | 10.5500 | +0.957% | 40 | 31 | +22.559% |
| 2025-08-06 | 10.4500 | 10.45 | 10.4500 | 10.4500 | +1.456% | 1 | 12 | +23.732% |
| 2025-07-31 | 10.3000 | 10.30 | 10.3000 | 10.3000 | +0.390% | 1 | 12 | +25.534% |
| 2025-06-23 | 9.8400 | 10.31 | 9.8400 | 10.2600 | -2.379% | 6 | 11 | +26.023% |
| 2025-06-11 | 10.5100 | 10.51 | 10.5100 | 10.5100 | +0.095% | 2 | 11 | +23.026% |
| 2025-06-09 | 10.5000 | 10.50 | 10.5000 | 10.5000 | +3.143% | 2 | 9 | +23.143% |
| 2025-06-03 | 10.1800 | 10.18 | 10.1800 | 10.1800 | -0.391% | 1 | 7 | +27.014% |
| 2025-05-30 | 10.2200 | 10.22 | 10.2200 | 10.2200 | +3.024% | 2 | 7 | +26.517% |
| 2025-03-20 | 10.0300 | 10.03 | 9.9200 | 9.9200 | 0.000% | 6 | 6 | +30.343% |