UVIX270115P00002000
UVIX Jan 15 2027 2.00 Put
optionOPRA
InactiveJun 30, 2026
0.54USD-1.818%(-0.01)205Vol1,564OI
UVIX270115P00002000 Historical Prices
| 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 | -14.062% | 102 | 1,563 | -1.818% |
| 2026-06-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 10 | 1,569 | -15.625% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 6 | 1,577 | -10.000% |
| 2026-06-18 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -4.918% | 14 | 1,584 | -6.897% |
| 2026-06-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +22.000% | 3 | 1,586 | -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 | 1,555 | +20.000% |
| 2026-06-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 1 | 1,556 | -3.571% |
| 2026-06-05 | 0.5600 | 0.5600 | 0.4900 | 0.5000 | -5.660% | 4 | 1,553 | +8.000% |
| 2026-06-02 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +1.923% | 21 | 1,532 | +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 | 1,510 | +1.887% |
| 2026-05-28 | 0.5200 | 0.5200 | 0.4100 | 0.5200 | +4.000% | 5 | 1,506 | +3.846% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 1,505 | +8.000% |
| 2026-05-22 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -4.167% | 12 | 1,493 | +17.391% |
| 2026-05-21 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +2.128% | 2 | 1,491 | +12.500% |
| 2026-05-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +27.027% | 10 | 1,491 | +14.894% |
| 2026-05-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -30.189% | 1 | 1,490 | +45.946% |
| 2026-05-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 30 | 1,460 | +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 | 1,462 | +17.391% |
| 2026-05-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -23.529% | 1 | 1,461 | +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 | 1,460 | +17.391% |
| 2026-04-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 4 | 1,456 | +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 | 1,462 | +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% |