UVIX270115P00030000
UVIX Jan 15 2027 30.00 Put
optionOPRA
EODOct 14, 2026
5.50USD-11.290%(-0.70)1Vol38OI
UVIX270115P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 1 | 38 | 0.000% |
| 2026-10-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.679% | 8 | 38 | -11.290% |
| 2026-10-12 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +1.701% | 1 | 38 | -8.027% |
| 2026-10-05 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -2.000% | 1 | 37 | -6.463% |
| 2026-09-30 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | -0.662% | 2 | 36 | -8.333% |
| 2026-09-29 | 5.8500 | 6.1600 | 5.7000 | 6.0400 | -2.107% | 24 | 27 | -8.940% |
| 2026-09-25 | 6.0000 | 6.1800 | 6.0000 | 6.1700 | -8.185% | 3 | 24 | -10.859% |
| 2026-09-22 | 5.2500 | 7.7000 | 5.2500 | 6.7200 | +6.667% | 8 | 24 | -18.155% |
| 2026-09-21 | 6.4000 | 6.4000 | 6.1700 | 6.3000 | +4.132% | 8 | 24 | -12.698% |
| 2026-09-18 | 6.4600 | 6.4600 | 6.0500 | 6.0500 | +2.196% | 3 | 22 | -9.091% |
| 2026-09-14 | 5.6600 | 5.9200 | 5.6500 | 5.9200 | -3.426% | 4 | 21 | -7.095% |
| 2026-09-11 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +3.025% | 1 | 20 | -10.277% |
| 2026-08-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.207% | 1 | 19 | -7.563% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +9.901% | 1 | 19 | -0.901% |
| 2026-07-22 | 5.1000 | 5.1000 | 4.9000 | 5.0500 | +1.000% | 8 | 17 | +8.911% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 16 | +10.000% |
| 2026-07-14 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | +11.702% | 11 | 5 | +4.762% |
| 2026-07-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -82.264% | 5 | 0 | +17.021% |
| 2026-06-01 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.377% | 1 | 174 | -79.245% |
| 2026-05-26 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | +4.560% | 100 | 74 | -78.959% |
| 2026-05-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.913% | 4 | 70 | -78.000% |
| 2026-04-23 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +2.304% | 8 | 78 | -78.641% |
| 2026-04-16 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | +0.479% | 5 | 78 | -78.149% |
| 2026-03-03 | 25.0000 | 25.0500 | 25.0000 | 25.0500 | -2.982% | 10 | 78 | -78.044% |
| 2025-11-26 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | +4.577% | 1 | 71 | -78.699% |
| 2025-10-24 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -0.843% | 1 | 71 | -77.724% |
| 2025-10-08 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -0.994% | 12 | 71 | -77.912% |
| 2025-09-22 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +1.207% | 4 | 71 | -78.131% |
| 2025-09-19 | 24.9500 | 24.9500 | 24.8500 | 24.8500 | +0.161% | 4 | 71 | -77.867% |
| 2025-09-02 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +1.680% | 10 | 77 | -77.832% |
| 2025-08-29 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -0.408% | 1 | 76 | -77.459% |
| 2025-08-22 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +5.786% | 3 | 76 | -77.551% |
| 2025-08-08 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +3.624% | 10 | 76 | -76.252% |
| 2025-07-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -1.150% | 1 | 66 | -75.391% |
| 2025-07-07 | 22.6400 | 22.6400 | 22.6100 | 22.6100 | +0.489% | 2 | 66 | -75.674% |
| 2025-06-24 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.353% | 6 | 64 | -75.556% |
| 2025-06-18 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +0.787% | 1 | 57 | -74.736% |
| 2025-06-17 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -2.703% | 1 | 57 | -74.537% |
| 2025-06-12 | 22.3000 | 22.3000 | 22.2000 | 22.2000 | +3.256% | 7 | 57 | -75.225% |
| 2025-06-11 | 22.5000 | 22.5000 | 21.5000 | 21.5000 | -2.273% | 5 | 57 | -74.419% |
| 2025-05-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.222% | 2 | 55 | -75.000% |
| 2025-05-20 | 22.3000 | 22.5000 | 22.3000 | 22.5000 | +1.351% | 10 | 55 | -75.556% |
| 2025-05-19 | 21.7300 | 22.5000 | 21.7300 | 22.2000 | -1.114% | 77 | 65 | -75.225% |
| 2025-05-14 | 22.8500 | 22.8500 | 22.4500 | 22.4500 | -2.391% | 5 | 60 | -75.501% |
| 2025-05-12 | 22.0600 | 23.0000 | 21.9100 | 23.0000 | +9.005% | 58 | 61 | -76.087% |
| 2025-05-06 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +8.205% | 1 | 7 | -73.934% |
| 2025-04-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -10.509% | 3 | 8 | -71.795% |
| 2025-04-16 | 23.3500 | 23.3500 | 21.7900 | 21.7900 | -0.910% | 3 | 5 | -74.759% |
| 2025-03-24 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | -0.045% | 1 | 2 | -74.989% |
| 2025-03-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 2 | 1 | -75.000% |