UVIX270115P00020000
UVIX Jan 15 2027 20.00 Put
optionOPRA
EODOct 15, 2026
1.29USD+19.444%(+0.21)25Vol83OI
UVIX270115P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +19.444% | 25 | 58 | 0.000% |
| 2026-10-12 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -15.625% | 2 | 58 | +19.444% |
| 2026-10-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +23.077% | 50 | 8 | +0.781% |
| 2026-10-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -27.273% | 3 | 9 | +24.038% |
| 2026-10-06 | 1.1000 | 1.5300 | 1.1000 | 1.4300 | +2.878% | 13 | 4 | -9.790% |
| 2026-09-21 | 1.5100 | 1.5200 | 1.3900 | 1.3900 | +6.923% | 4 | 2 | -7.194% |
| 2026-09-18 | 1.4700 | 1.4700 | 1.3000 | 1.3000 | -8.451% | 4 | 1 | -0.769% |
| 2026-09-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -91.622% | 1 | 0 | -9.155% |
| 2026-06-25 | 16.8200 | 16.9500 | 16.8200 | 16.9500 | +7.278% | 29 | 61 | -92.389% |
| 2026-05-18 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.315% | 1 | 61 | -91.835% |
| 2026-05-11 | 15.7500 | 15.8600 | 15.7500 | 15.8500 | +0.571% | 3 | 61 | -91.861% |
| 2026-04-23 | 16.3500 | 16.3500 | 15.5100 | 15.7600 | -0.316% | 5 | 65 | -91.815% |
| 2026-04-16 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +3.672% | 5 | 70 | -91.841% |
| 2026-03-10 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.262% | 2 | 71 | -91.541% |
| 2026-03-09 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -2.208% | 1 | 73 | -91.434% |
| 2026-03-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.408% | 1 | 73 | -91.623% |
| 2026-03-03 | 15.7000 | 15.7000 | 15.6200 | 15.6200 | -5.276% | 2 | 74 | -91.741% |
| 2026-01-22 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -0.061% | 1 | 73 | -92.177% |
| 2026-01-20 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.302% | 1 | 74 | -92.182% |
| 2026-01-12 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +4.416% | 5 | 75 | -92.205% |
| 2025-12-08 | 16.0000 | 16.0000 | 15.8500 | 15.8500 | -2.462% | 2 | 70 | -91.861% |
| 2025-12-05 | 16.1300 | 16.2500 | 16.1300 | 16.2500 | +1.563% | 2 | 72 | -92.062% |
| 2025-12-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.359% | 1 | 71 | -91.938% |
| 2025-11-24 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +3.893% | 1 | 70 | -91.667% |
| 2025-11-21 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.365% | 1 | 70 | -91.342% |
| 2025-10-15 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +1.697% | 7 | 70 | -91.720% |
| 2025-10-14 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -4.963% | 22 | 63 | -91.580% |
| 2025-10-01 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +2.155% | 1 | 41 | -91.998% |
| 2025-09-30 | 16.0600 | 16.4500 | 15.4500 | 15.7800 | +1.089% | 6 | 41 | -91.825% |
| 2025-09-29 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +5.118% | 1 | 41 | -91.736% |
| 2025-09-15 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -7.188% | 20 | 40 | -91.313% |
| 2025-08-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.136% | 1 | 20 | -91.938% |
| 2025-07-29 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -1.250% | 1 | 21 | -90.395% |
| 2025-07-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.913% | 1 | 20 | -90.515% |
| 2025-07-07 | 14.7400 | 14.7400 | 14.6100 | 14.6100 | +5.716% | 2 | 19 | -91.170% |
| 2025-06-18 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +2.370% | 1 | 16 | -90.666% |
| 2025-06-11 | 14.0200 | 14.0200 | 13.5000 | 13.5000 | -5.197% | 2 | 16 | -90.444% |
| 2025-05-15 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +9.538% | 1 | 15 | -90.941% |
| 2025-05-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.154% | 8 | 15 | -90.077% |
| 2025-05-13 | 13.0000 | 13.0200 | 13.0000 | 13.0200 | +4.160% | 2 | 7 | -90.092% |
| 2025-04-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.303% | 3 | 6 | -89.680% |
| 2025-03-28 | 13.2300 | 13.2300 | 13.2000 | 13.2000 | +11.864% | 6 | 3 | -90.227% |
| 2025-03-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 1 | 1 | -89.068% |