UVIX270115P00003000
UVIX Jan 15 2027 3.00 Put
optionOPRA
InactiveJun 30, 2026
1.17USD-2.500%(-0.03)18Vol616OI
UVIX270115P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | -2.500% | 18 | 608 | 0.000% |
| 2026-06-29 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -1.639% | 115 | 508 | -2.500% |
| 2026-06-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 1 | 527 | -4.098% |
| 2026-06-18 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | +5.217% | 24 | 532 | -3.306% |
| 2026-06-17 | 1.3300 | 1.3300 | 1.1500 | 1.1500 | -6.504% | 15 | 523 | +1.739% |
| 2026-06-16 | 1.4000 | 1.4000 | 1.1600 | 1.2300 | +2.500% | 10 | 515 | -4.878% |
| 2026-06-15 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | +0.840% | 6 | 513 | -2.500% |
| 2026-06-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 5 | 510 | -1.681% |
| 2026-06-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 3 | 513 | -2.500% |
| 2026-06-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -38.542% | 1 | 513 | -0.847% |
| 2026-06-04 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +92.000% | 1 | 514 | -39.063% |
| 2026-06-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.875% | 1 | 523 | +17.000% |
| 2026-06-01 | 1.0700 | 1.2800 | 1.0700 | 1.2800 | +6.667% | 38 | 495 | -8.594% |
| 2026-05-29 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +9.091% | 6 | 499 | -2.500% |
| 2026-05-28 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | -0.901% | 201 | 298 | +6.364% |
| 2026-05-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 1 | 297 | +5.405% |
| 2026-05-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 2 | 296 | +11.429% |
| 2026-05-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +8.602% | 2 | 294 | +15.842% |
| 2026-05-20 | 0.3600 | 0.9300 | 0.3600 | 0.9300 | -2.105% | 2 | 292 | +25.806% |
| 2026-05-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -3.061% | 100 | 230 | +23.158% |
| 2026-05-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 2 | 230 | +19.388% |
| 2026-05-06 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | +3.000% | 3 | 228 | +13.592% |
| 2026-04-17 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | +1.010% | 11 | 238 | +17.000% |
| 2026-04-16 | 1.1200 | 1.1200 | 0.9900 | 0.9900 | -1.980% | 2 | 228 | +18.182% |
| 2026-04-15 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -12.174% | 100 | 128 | +15.842% |
| 2026-04-14 | 1.1000 | 1.1600 | 1.0500 | 1.1500 | +10.577% | 48 | 128 | +1.739% |
| 2026-04-08 | 0.9400 | 1.2900 | 0.9400 | 1.0400 | -16.800% | 20 | 84 | +12.500% |
| 2026-03-27 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | +25.000% | 27 | 87 | -6.400% |
| 2026-03-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.699% | 2 | 63 | +17.000% |
| 2026-03-25 | 2.0000 | 2.0000 | 1.2300 | 1.2300 | +11.818% | 2 | 61 | -4.878% |
| 2026-03-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 26 | 63 | +6.364% |
| 2026-03-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 61 | +17.000% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 5 | 61 | +17.000% |
| 2026-03-13 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | -21.538% | 20 | 56 | +14.706% |
| 2026-02-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 10 | 45 | -10.000% |
| 2026-02-17 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | -3.077% | 10 | 50 | -7.143% |
| 2026-01-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 1 | 41 | -10.000% |
| 2026-01-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +11.475% | 1 | 41 | -13.971% |
| 2026-01-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -5.426% | 1 | 41 | -4.098% |
| 2026-01-20 | 0.7400 | 1.2900 | 0.7400 | 1.2900 | +7.500% | 2 | 40 | -9.302% |
| 2026-01-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -37.500% | 5 | 35 | -2.500% |
| 2026-01-14 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | +28.000% | 2 | 35 | -39.063% |
| 2026-01-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 1 | 33 | -22.000% |
| 2026-01-09 | 1.1900 | 1.3400 | 1.1900 | 1.3400 | -8.844% | 3 | 32 | -12.687% |
| 2026-01-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.000% | 8 | 22 | -20.408% |
| 2025-12-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +9.375% | 1 | 22 | -16.429% |
| 2025-12-05 | 0.7800 | 1.2800 | 0.7800 | 1.2800 | -5.185% | 2 | 21 | -8.594% |
| 2025-12-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +31.068% | 1 | 21 | -13.333% |
| 2025-11-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -28.966% | 1 | 21 | +13.592% |
| 2025-11-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +35.514% | 1 | 20 | -19.310% |
| 2025-11-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -4.464% | 1 | 21 | +9.346% |
| 2025-09-29 | 2.3000 | 2.3000 | 0.9800 | 1.1200 | -50.000% | 20 | 20 | +4.464% |
| 2025-01-10 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +25.843% | 2 | 51 | -47.768% |
| 2025-01-08 | 1.9900 | 2.0500 | 1.7800 | 1.7800 | -3.784% | 30 | 22 | -34.270% |
| 2024-12-31 | 2.1200 | 2.1200 | 1.8200 | 1.8500 | -20.601% | 6 | 16 | -36.757% |
| 2024-12-27 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +32.386% | 2 | 16 | -49.785% |
| 2024-12-26 | 2.4700 | 2.4700 | 1.7600 | 1.7600 | -20.000% | 2 | 17 | -33.523% |
| 2024-12-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.774% | 1 | 17 | -46.818% |
| 2024-12-10 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | -1.395% | 2 | 17 | -44.811% |
| 2024-11-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.245% | 3 | 12 | -45.581% |
| 2024-11-07 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | +21.287% | 2 | 12 | -52.245% |
| 2024-11-01 | 2.0400 | 2.0400 | 1.9700 | 2.0200 | -15.833% | 22 | 12 | -42.079% |
| 2024-10-21 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.603% | 1 | 1 | -51.250% |
| 2024-10-09 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -18.776% | 2 | 2 | -41.206% |
| 2024-10-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 2 | 1 | -52.245% |