Dark

UVIX20270115P2
UVIX Jan 15 2027 2.00 Put (UVIX270115P00002000)
option OPRA

Inactive

Jun 30, 2026

0.5400-1.818%(-0.0100)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5100	0.6400	0.5100	0.5400	-1.818%	205	1,564	0.000%
2026-06-29	0.5900	0.5900	0.5500	0.5500	-14.063%	102	1,564	-1.818%
2026-06-25	0.6400	0.6400	0.6400	0.6400	+6.667%	10	1,573	-15.625%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+3.448%	6	1,569	-10.000%
2026-06-18	0.6100	0.6100	0.5800	0.5800	-4.918%	14	1,561	-6.897%
2026-06-17	0.6100	0.6100	0.6100	0.6100	+22.000%	3	1,561	-11.475%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+11.111%	25	1,561	+8.000%
2026-06-11	0.4200	0.4500	0.4000	0.4500	-19.643%	20	1,561	+20.000%
2026-06-09	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,555	-3.571%
2026-06-05	0.5600	0.5600	0.4900	0.5000	-5.660%	4	1,556	+8.000%
2026-06-02	0.5200	0.5300	0.5200	0.5300	+1.923%	21	1,553	+1.887%
2026-06-01	0.5200	0.5200	0.5200	0.5200	-1.887%	5	1,532	+3.846%
2026-05-29	0.5000	0.5300	0.5000	0.5300	+1.923%	42	1,532	+1.887%
2026-05-28	0.5200	0.5200	0.4100	0.5200	+4.000%	5	1,510	+3.846%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,506	+8.000%
2026-05-22	0.4300	0.4600	0.4300	0.4600	-4.167%	12	1,505	+17.391%
2026-05-21	0.4500	0.4800	0.4500	0.4800	+2.128%	2	1,493	+12.500%
2026-05-18	0.4700	0.4700	0.4700	0.4700	+27.027%	10	1,493	+14.894%
2026-05-14	0.3700	0.3700	0.3700	0.3700	-30.189%	1	1,491	+45.946%
2026-05-11	0.5300	0.5300	0.5300	0.5300	+6.000%	30	1,490	+1.887%
2026-05-08	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,460	+8.000%
2026-05-06	0.4800	0.4800	0.4600	0.4600	+17.949%	4	1,460	+17.391%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-23.529%	1	1,462	+38.462%
2026-05-04	0.5100	0.5100	0.5100	0.5100	+15.909%	2	1,461	+5.882%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,461	+22.727%
2026-04-29	0.4400	0.4600	0.4400	0.4600	+2.222%	2	1,461	+17.391%
2026-04-28	0.4500	0.4500	0.4500	0.4500	-2.174%	4	1,460	+20.000%
2026-04-24	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,456	+17.391%
2026-04-22	0.5000	0.5000	0.4800	0.4800	-4.000%	6	1,456	+12.500%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+4.167%	3	1,462	+8.000%
2026-04-15	0.4800	0.4800	0.4800	0.4800	-12.727%	100	1,360	+12.500%
2026-04-14	0.5100	0.5500	0.5100	0.5500	+1.852%	5	1,360	-1.818%
2026-04-13	0.5400	0.5400	0.5400	0.5400	-1.818%	19	1,361	0.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,366	-1.818%
2026-04-08	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,367	+5.882%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+27.660%	1	1,366	-10.000%
2026-03-27	0.4700	0.4700	0.4700	0.4700	-14.545%	12	1,365	+14.894%
2026-03-25	0.5400	0.5800	0.5400	0.5500	-3.509%	12	1,366	-1.818%
2026-03-20	0.5700	0.5700	0.5700	0.5700	+7.547%	2	1,362	-5.263%
2026-03-16	0.5300	0.5300	0.5300	0.5300	-11.667%	20	1,365	+1.887%
2026-03-13	0.5700	0.6500	0.5700	0.6000	+7.143%	12	1,365	-10.000%
2026-03-12	0.5600	0.5600	0.5600	0.5600	0.000%	20	1,360	-3.571%
2026-03-10	0.5600	0.5600	0.5600	0.5600	-1.754%	30	1,340	-3.571%
2026-03-09	0.5400	0.5700	0.4900	0.5700	+5.556%	9	1,340	-5.263%
2026-03-06	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,340	0.000%
2026-03-04	0.5900	0.5900	0.5900	0.5900	+7.273%	2	1,340	-8.475%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-12.698%	20	1,340	-1.818%
2026-03-02	0.6300	0.6300	0.6300	0.6300	+5.000%	1	1,320	-14.286%
2026-02-26	0.5900	0.6000	0.5900	0.6000	+3.448%	26	1,319	-10.000%
2026-02-19	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,294	-6.897%
2026-02-17	0.5900	0.5900	0.5600	0.5600	-6.667%	30	1,294	-3.571%
2026-02-13	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,274	-10.000%
2026-02-11	0.5800	0.5800	0.5800	0.5800	0.000%	2	1,274	-6.897%
2026-02-10	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,272	-6.897%
2026-02-09	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,271	-6.897%
2026-02-06	0.6900	0.6900	0.6000	0.6000	-1.639%	116	1,271	-10.000%
2026-02-05	0.6600	0.6600	0.6100	0.6100	0.000%	5	1,376	-11.475%
2026-02-03	0.6300	0.6300	0.5900	0.6100	-10.294%	102	1,374	-11.475%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-2.857%	20	1,374	-20.588%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+6.061%	25	1,440	-22.857%
2026-01-20	0.6600	0.6600	0.6600	0.6600	+1.538%	2	1,415	-18.182%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,414	-16.923%
2026-01-14	0.6300	0.7500	0.6300	0.7500	+5.634%	30	1,414	-28.000%
2026-01-09	0.7100	0.7100	0.7100	0.7100	+7.576%	100	1,413	-23.944%
2026-01-05	0.7400	0.7400	0.6600	0.6600	+3.125%	62	1,313	-18.182%
2026-01-02	0.6600	0.6600	0.6400	0.6400	-9.859%	400	1,251	-15.625%
2025-12-30	0.7700	0.7700	0.7100	0.7100	-11.250%	33	1,410	-23.944%
2025-12-29	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,384	-32.500%
2025-12-24	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,382	-21.739%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+11.940%	2	1,382	-28.000%
2025-12-19	0.6700	0.6700	0.6700	0.6700	-1.471%	2	1,383	-19.403%
2025-12-17	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,384	-20.588%
2025-12-15	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,383	-20.588%
2025-12-12	0.6700	0.6800	0.6700	0.6800	-6.849%	2	1,383	-20.588%
2025-12-11	0.7000	0.7300	0.6800	0.7300	+12.308%	14	1,381	-26.027%
2025-12-04	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,381	-16.923%
2025-12-02	0.6200	0.6500	0.6200	0.6500	-4.412%	461	1,381	-16.923%
2025-11-26	0.6500	0.6800	0.6300	0.6800	+4.615%	7	929	-20.588%
2025-11-25	0.6500	0.6500	0.6500	0.6500	+6.557%	1	929	-16.923%
2025-11-21	0.6200	0.6200	0.6100	0.6100	-4.688%	2	930	-11.475%
2025-11-18	0.6400	0.6400	0.6400	0.6400	0.000%	1	930	-15.625%
2025-11-17	0.6400	0.6400	0.6400	0.6400	+36.170%	3	929	-15.625%
2025-11-14	0.4700	0.4700	0.4700	0.4700	-17.544%	5	932	+14.894%
2025-11-13	0.5900	0.7300	0.5500	0.5700	-16.176%	45	927	-5.263%
2025-11-07	0.6300	0.6800	0.6200	0.6800	-2.857%	21	886	-20.588%
2025-11-06	0.7000	0.7000	0.7000	0.7000	-19.540%	2	865	-22.857%
2025-11-05	0.8700	0.8700	0.8700	0.8700	+33.846%	1	863	-37.931%
2025-10-24	0.6500	0.6500	0.6500	0.6500	-4.412%	50	863	-16.923%
2025-10-14	0.6500	0.6800	0.6400	0.6800	+13.333%	462	863	-20.588%
2025-10-10	0.5800	0.6000	0.5800	0.6000	+9.091%	50	440	-10.000%
2025-10-09	0.5500	0.5500	0.5500	0.5500	-8.333%	2	440	-1.818%
2025-09-22	0.6000	0.6000	0.6000	0.6000	-40.000%	1	440	-10.000%
2025-09-19	1.0000	1.0000	1.0000	1.0000	+66.667%	1	440	-46.000%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+17.647%	1	440	-10.000%
2025-09-12	0.6000	0.6000	0.5100	0.5100	-5.556%	56	439	+5.882%
2025-09-11	0.5400	0.5400	0.5400	0.5400	-21.739%	1	403	0.000%
2025-09-10	0.6900	0.6900	0.6900	0.6900	-1.429%	1	402	-21.739%
2025-09-02	0.5400	0.9000	0.5400	0.7000	+16.667%	401	401	-22.857%
2025-08-28	0.6000	0.6000	0.6000	0.6000	-55.556%	2	2	-10.000%
2025-01-10	1.3500	1.3500	1.3500	1.3500	-0.735%	20	91	-60.000%
2025-01-08	1.3000	1.3600	1.3000	1.3600	-8.725%	7	81	-60.294%
2025-01-07	1.4900	1.4900	1.4900	1.4900	+7.971%	1	81	-63.758%
2024-12-26	1.3800	1.3800	1.3800	1.3800	-9.804%	2	81	-60.870%
2024-12-24	1.5300	1.5300	1.5300	1.5300	+13.333%	50	29	-64.706%
2024-12-20	1.3500	1.3500	1.3500	1.3500	-11.184%	1	29	-60.000%
2024-12-19	1.6200	1.6200	1.5200	1.5200	+5.556%	2	28	-64.474%
2024-12-18	1.4000	1.4400	1.4000	1.4400	-12.727%	2	28	-62.500%
2024-12-16	1.6500	1.6500	1.6500	1.6500	+3.125%	10	28	-67.273%
2024-12-13	1.6000	1.6000	1.6000	1.6000	+14.286%	2	28	-66.250%
2024-12-11	1.4000	1.4000	1.4000	1.4000	-4.110%	10	28	-61.429%
2024-12-10	1.4500	1.4600	1.4500	1.4600	-2.013%	5	18	-63.014%
2024-12-09	1.4100	1.4900	1.4100	1.4900	+2.759%	4	16	-63.758%
2024-12-06	1.4500	1.4500	1.4500	1.4500	-43.359%	2	16	-62.759%
2024-12-05	2.5600	2.5600	2.5600	2.5600	+77.778%	1	16	-78.906%
2024-11-26	1.4400	1.4400	1.4400	1.4400	+30.909%	2	16	-62.500%
2024-11-19	1.1000	1.1000	1.1000	1.1000	-25.676%	2	16	-50.909%
2024-11-18	1.9800	1.9800	1.4800	1.4800	+15.625%	4	16	-63.514%
2024-11-05	1.2800	1.2800	1.2800	1.2800	-11.724%	2	12	-57.813%
2024-10-23	1.5000	1.5000	1.4500	1.4500	0.000%	12	12	-62.759%

.dark-mode .pplfQm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pplfQm{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P2UVIX Jan 15 2027 2.00 Put (UVIX270115P00002000)option OPRA

UVIX20270115P2
UVIX Jan 15 2027 2.00 Put (UVIX270115P00002000)
option OPRA