UVIX270115P00025000
UVIX Jan 15 2027 25.00 Put
optionOPRA
EODOct 15, 2026
2.79USD-7.000%(-0.21)31Vol367OI
UVIX270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.4900 | 2.7900 | 2.4700 | 2.7900 | -7.000% | 31 | 383 | 0.000% |
| 2026-10-14 | 3.2000 | 3.2500 | 2.7400 | 3.0000 | -13.043% | 73 | 360 | -7.000% |
| 2026-10-13 | 3.6800 | 3.6800 | 3.4500 | 3.4500 | +7.813% | 2 | 360 | -19.130% |
| 2026-10-12 | 3.0500 | 3.4000 | 2.7200 | 3.2000 | +7.744% | 480 | 120 | -12.813% |
| 2026-10-08 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +2.062% | 1 | 119 | -6.061% |
| 2026-10-02 | 2.8600 | 2.9900 | 2.6200 | 2.9100 | +9.811% | 38 | 134 | -4.124% |
| 2026-10-01 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -15.064% | 20 | 115 | +5.283% |
| 2026-09-30 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 2 | 113 | -10.577% |
| 2026-09-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 1 | 112 | -10.000% |
| 2026-09-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 10 | 102 | -7.000% |
| 2026-09-23 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | -11.202% | 2 | 113 | -14.154% |
| 2026-09-21 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | +10.909% | 2 | 114 | -23.770% |
| 2026-09-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 10 | 104 | -15.455% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +20.066% | 1 | 104 | -23.562% |
| 2026-09-16 | 3.5000 | 3.5000 | 3.0400 | 3.0400 | -5.000% | 2 | 103 | -8.224% |
| 2026-09-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -19.395% | 1 | 102 | -12.813% |
| 2026-09-01 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +22.910% | 1 | 101 | -29.723% |
| 2026-08-31 | 3.4300 | 3.4500 | 3.2300 | 3.2300 | +3.195% | 3 | 100 | -13.622% |
| 2026-08-27 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | +77.841% | 100 | 1 | -10.863% |
| 2026-08-17 | 4.5000 | 4.5000 | 1.7600 | 1.7600 | -36.232% | 2 | 1 | +58.523% |
| 2026-08-12 | 3.1000 | 3.1000 | 2.7600 | 2.7600 | -87.163% | 2 | 0 | +1.087% |
| 2026-06-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.929% | 2 | 45 | -87.023% |
| 2026-05-14 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +1.185% | 1 | 44 | -86.384% |
| 2026-05-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +4.274% | 1 | 44 | -86.222% |
| 2026-03-24 | 19.8500 | 19.8500 | 19.4200 | 19.4200 | -2.166% | 2 | 44 | -85.633% |
| 2026-03-10 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +0.761% | 1 | 48 | -85.945% |
| 2026-03-06 | 19.8000 | 19.8000 | 19.7000 | 19.7000 | -0.756% | 4 | 48 | -85.838% |
| 2026-03-05 | 20.0000 | 20.0000 | 19.8500 | 19.8500 | -0.750% | 9 | 51 | -85.945% |
| 2025-11-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -0.498% | 1 | 58 | -86.050% |
| 2025-10-08 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -0.741% | 11 | 65 | -86.119% |
| 2025-09-26 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.735% | 3 | 65 | -86.222% |
| 2025-09-25 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +2.000% | 1 | 65 | -86.324% |
| 2025-09-19 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.439% | 1 | 65 | -86.050% |
| 2025-09-08 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +10.811% | 1 | 65 | -86.390% |
| 2025-06-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.054% | 30 | 65 | -84.919% |
| 2025-06-20 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -4.553% | 2 | 35 | -84.157% |
| 2025-06-13 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +2.500% | 2 | 35 | -84.878% |
| 2025-06-12 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.882% | 9 | 34 | -84.500% |
| 2025-06-11 | 18.0000 | 18.0000 | 17.0000 | 17.0000 | -3.737% | 3 | 25 | -83.588% |
| 2025-06-10 | 18.5300 | 18.5300 | 17.6600 | 17.6600 | -1.889% | 3 | 23 | -84.202% |
| 2025-05-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.506% | 1 | 20 | -84.500% |
| 2025-05-16 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -2.009% | 2 | 20 | -84.112% |
| 2025-05-13 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +5.226% | 1 | 19 | -84.431% |
| 2025-05-06 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +3.526% | 1 | 20 | -83.617% |
| 2025-04-25 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +22.305% | 2 | 19 | -83.040% |
| 2025-04-23 | 14.7000 | 15.2500 | 13.4500 | 13.4500 | -14.603% | 14 | 18 | -79.257% |
| 2025-04-14 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -8.430% | 1 | 4 | -82.286% |
| 2025-01-16 | 17.2100 | 17.2100 | 17.2000 | 17.2000 | 0.000% | 3 | 0 | -83.779% |