UVIX270115P00018000
UVIX Jan 15 2027 18.00 Put
optionOPRA
EODOct 12, 2026
0.73USD-29.808%(-0.31)54Vol47OI
UVIX270115P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.7700 | 0.9200 | 0.7300 | 0.7300 | -29.808% | 54 | 25 | 0.000% |
| 2026-10-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -92.992% | 25 | 0 | -29.808% |
| 2026-06-23 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +0.610% | 8 | 94 | -95.081% |
| 2026-06-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +9.421% | 4 | 94 | -95.051% |
| 2026-04-16 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -0.148% | 1 | 94 | -94.585% |
| 2026-04-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.489% | 1 | 94 | -94.593% |
| 2026-03-27 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +1.333% | 1 | 95 | -94.350% |
| 2026-03-12 | 13.1000 | 13.1000 | 12.7500 | 12.7500 | -10.839% | 2 | 95 | -94.275% |
| 2026-02-05 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.694% | 1 | 96 | -94.895% |
| 2026-02-04 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -0.346% | 1 | 97 | -94.931% |
| 2026-01-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | 0.000% | 1 | 98 | -94.948% |
| 2026-01-07 | 14.8000 | 14.8000 | 14.4500 | 14.4500 | -3.731% | 2 | 97 | -94.948% |
| 2026-01-06 | 14.7400 | 15.0100 | 14.4000 | 15.0100 | +4.892% | 4 | 97 | -95.137% |
| 2025-12-05 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +2.654% | 1 | 96 | -94.899% |
| 2025-11-21 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -2.517% | 1 | 95 | -94.763% |
| 2025-10-27 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +5.926% | 1 | 93 | -94.895% |
| 2025-10-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.571% | 2 | 93 | -94.593% |
| 2025-09-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.935% | 1 | 95 | -94.786% |
| 2025-09-02 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +8.629% | 2 | 96 | -94.581% |
| 2025-08-06 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.879% | 1 | 96 | -94.113% |
| 2025-08-05 | 12.5200 | 12.5200 | 12.5100 | 12.5100 | +3.388% | 2 | 96 | -94.165% |
| 2025-07-25 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.282% | 4 | 94 | -93.967% |
| 2025-07-21 | 11.5600 | 11.8400 | 11.5600 | 11.8300 | +2.959% | 56 | 90 | -93.829% |
| 2025-07-14 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -0.347% | 1 | 34 | -93.647% |
| 2025-07-10 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -4.395% | 1 | 34 | -93.669% |
| 2025-07-01 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -0.904% | 1 | 33 | -93.947% |
| 2025-06-30 | 12.5200 | 12.5200 | 12.1700 | 12.1700 | +8.178% | 30 | 33 | -94.002% |
| 2025-06-26 | 12.0400 | 12.1500 | 11.2500 | 11.2500 | -4.174% | 5 | 4 | -93.511% |
| 2025-05-23 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +1.294% | 2 | 3 | -93.782% |
| 2025-05-22 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -1.446% | 1 | 3 | -93.701% |
| 2025-05-21 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -3.607% | 1 | 3 | -93.793% |
| 2025-05-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +16.190% | 1 | 2 | -94.016% |
| 2025-04-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.778% | 4 | 2 | -93.048% |
| 2025-03-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.014% | 2 | 4 | -93.241% |
| 2025-03-24 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | 0.000% | 2 | 2 | -93.850% |