Dark

UVIX20270115P4
UVIX Jan 15 2027 4.00 Put (UVIX270115P00004000)
option OPRA

Inactive

Jun 29, 2026

1.950.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.9500	1.9500	1.9500	1.9500	0.000%	1	999	0.000%
2026-06-23	1.8800	1.9500	1.8700	1.9500	+4.278%	14	1,003	0.000%
2026-06-18	2.0300	2.0300	1.8700	1.8700	-13.426%	97	1,087	+4.278%
2026-06-17	2.1200	2.1600	2.1200	2.1600	+2.857%	4	1,087	-9.722%
2026-06-16	2.1000	2.1000	2.1000	2.1000	+13.514%	1	1,087	-7.143%
2026-06-15	2.0000	2.0000	1.8500	1.8500	+6.322%	135	953	+5.405%
2026-06-11	1.7000	1.7400	1.7000	1.7400	-3.333%	7	953	+12.069%
2026-06-10	2.0000	2.0000	1.8000	1.8000	-1.099%	104	978	+8.333%
2026-06-09	1.9000	1.9000	1.7700	1.8200	-6.667%	11	986	+7.143%
2026-06-08	2.0000	2.0000	1.7800	1.9500	+4.278%	15	992	0.000%
2026-06-05	1.9000	1.9000	1.8600	1.8700	-3.109%	34	985	+4.278%
2026-06-04	1.9800	2.0000	1.8200	1.9300	-1.531%	11	958	+1.036%
2026-06-03	1.9600	2.0000	1.8900	1.9600	+1.554%	20	955	-0.510%
2026-06-02	1.9000	1.9700	1.9000	1.9300	+1.579%	9	968	+1.036%
2026-06-01	1.9500	1.9500	1.9000	1.9000	-4.523%	7	969	+2.632%
2026-05-29	1.9500	1.9900	1.8500	1.9900	+4.737%	333	969	-2.010%
2026-05-28	1.8500	1.9000	1.7000	1.9000	+7.345%	624	979	+2.632%
2026-05-27	1.7400	1.7700	1.7400	1.7700	+1.143%	2	1,197	+10.169%
2026-05-21	1.7100	1.7500	1.7100	1.7500	+8.025%	95	1,197	+11.429%
2026-05-20	1.5800	1.6300	1.5700	1.6200	-7.955%	8	1,287	+20.370%
2026-05-19	1.7600	1.7600	1.7600	1.7600	0.000%	21	1,189	+10.795%
2026-05-18	1.7600	1.7600	1.7600	1.7600	+2.924%	5	1,189	+10.795%
2026-05-15	1.6200	1.7100	1.6200	1.7100	+0.588%	20	1,189	+14.035%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+3.030%	20	1,204	+14.706%
2026-05-13	1.7000	1.7000	1.6500	1.6500	+3.125%	13	1,184	+18.182%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-4.192%	8	1,184	+21.875%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-1.765%	1	1,184	+16.766%
2026-05-06	1.7400	1.7400	1.7000	1.7000	+4.938%	6	1,211	+14.706%
2026-05-04	1.6400	1.6400	1.6200	1.6200	-5.814%	80	1,216	+20.370%
2026-04-30	1.8900	1.8900	1.7000	1.7200	+6.173%	8	1,166	+13.372%
2026-04-29	1.6500	1.6500	1.6200	1.6200	-4.706%	100	1,210	+20.370%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,150	+14.706%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+7.362%	4	1,151	+11.429%
2026-04-17	1.7000	1.7900	1.6300	1.6300	-12.366%	17	1,147	+19.632%
2026-04-14	1.9300	1.9300	1.8600	1.8600	+3.333%	2	1,133	+4.839%
2026-04-13	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,132	+8.333%
2026-04-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,127	+8.333%
2026-04-06	2.1100	2.1100	1.8000	1.8000	+5.882%	2	1,128	+8.333%
2026-03-31	1.8700	1.8700	1.6700	1.7000	+1.796%	40	1,127	+14.706%
2026-03-27	1.6700	1.6700	1.6700	1.6700	-4.023%	1	1,123	+16.766%
2026-03-24	1.7700	1.7700	1.7400	1.7400	-4.396%	10	1,122	+12.069%
2026-03-16	1.8200	1.8200	1.8200	1.8200	-2.151%	20	1,131	+7.143%
2026-03-12	1.8600	1.8600	1.8600	1.8600	+9.412%	600	1,111	+4.839%
2026-03-09	1.6500	1.7000	1.6500	1.7000	+12.583%	22	566	+14.706%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-22.165%	1	566	+29.139%
2026-03-03	1.8000	1.9900	1.8000	1.9400	+1.571%	56	566	+0.515%
2026-03-02	1.8500	2.0400	1.8500	1.9100	+1.058%	77	512	+2.094%
2026-02-27	1.9300	1.9300	1.8900	1.8900	-7.805%	2	475	+3.175%
2026-02-25	2.0500	2.0500	2.0500	2.0500	+7.330%	10	474	-4.878%
2026-02-20	1.9500	1.9500	1.9100	1.9100	-0.521%	2	474	+2.094%
2026-02-19	1.9200	1.9200	1.9200	1.9200	-1.538%	1	473	+1.563%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+2.632%	1	472	0.000%
2026-02-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	471	+2.632%
2026-02-12	2.0000	2.0000	2.0000	2.0000	0.000%	2	471	-2.500%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-1.478%	30	471	-2.500%
2026-01-30	2.0300	2.0300	2.0300	2.0300	-8.969%	1	441	-3.941%
2026-01-23	2.2100	2.2300	2.2100	2.2300	+8.780%	4	440	-12.556%
2026-01-22	2.0500	2.0500	2.0500	2.0500	+2.500%	11	440	-4.878%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-2.913%	5	429	-2.500%
2026-01-15	1.9900	2.1300	1.9900	2.0600	+3.518%	10	429	-5.340%
2026-01-14	2.2500	2.2500	1.9900	1.9900	-4.785%	38	421	-2.010%
2026-01-12	2.1200	2.1200	2.0900	2.0900	-0.476%	3	389	-6.699%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+1.449%	2	386	-7.143%
2026-01-08	2.1000	2.1100	2.0700	2.0700	-6.335%	12	384	-5.797%
2026-01-06	2.2000	2.2100	2.2000	2.2100	+5.742%	2	382	-11.765%
2026-01-02	2.1200	2.1200	2.0900	2.0900	-4.566%	7	382	-6.699%
2025-12-30	2.1000	2.1900	2.0000	2.1900	-3.524%	12	375	-10.959%
2025-12-29	2.2700	2.2700	2.2700	2.2700	+5.581%	1	366	-14.097%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+4.878%	3	365	-9.302%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-8.072%	10	365	-4.878%
2025-12-12	2.2300	2.2300	2.2300	2.2300	+6.190%	50	375	-12.556%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-8.696%	10	365	-7.143%
2025-11-21	2.3000	2.3000	2.3000	2.3000	+9.005%	1	365	-15.217%
2025-11-20	2.1100	2.1100	2.1100	2.1100	+7.107%	1	365	-7.583%
2025-11-18	2.0900	2.0900	1.9700	1.9700	-2.475%	2	364	-1.015%
2025-11-17	2.0200	2.0200	2.0200	2.0200	-2.415%	10	364	-3.465%
2025-10-31	2.0500	2.0700	2.0500	2.0700	+7.813%	10	374	-5.797%
2025-10-28	1.9200	1.9200	1.9200	1.9200	-6.341%	1	364	+1.563%
2025-10-16	2.0500	2.0500	2.0500	2.0500	+7.895%	20	363	-4.878%
2025-10-10	2.0000	2.0000	1.9000	1.9000	+0.529%	20	383	+2.632%
2025-10-01	1.8900	1.8900	1.8900	1.8900	-8.696%	278	383	+3.175%
2025-09-26	2.0700	2.0700	2.0700	2.0700	+18.286%	1	105	-5.797%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-3.846%	1	105	+11.429%
2025-09-17	1.8200	1.8200	1.8200	1.8200	+4.000%	1	104	+7.143%
2025-09-12	1.7200	1.7500	1.7200	1.7500	-3.846%	30	103	+11.429%
2025-09-04	1.7100	1.8200	1.7100	1.8200	-32.090%	73	73	+7.143%
2025-01-10	3.1300	3.1300	2.6800	2.6800	-9.459%	6	58	-27.239%
2025-01-07	2.9600	2.9600	2.9600	2.9600	-14.451%	1	57	-34.122%
2024-12-26	3.4600	3.4600	3.4600	3.4600	+23.571%	45	56	-43.642%
2024-12-19	4.3000	4.3000	2.8000	2.8000	-35.632%	3	11	-30.357%
2024-12-05	4.3500	4.3500	4.3500	4.3500	+30.631%	1	11	-55.172%
2024-11-26	3.3300	3.3300	3.3300	3.3300	+11.745%	1	12	-41.441%
2024-11-12	3.6000	3.6000	2.9800	2.9800	-10.241%	3	12	-34.564%
2024-11-11	3.1500	3.3200	3.1500	3.3200	+14.483%	2	10	-41.265%
2024-11-07	3.4000	3.4000	2.8500	2.9000	-3.333%	6	8	-32.759%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-13.545%	1	4	-35.000%
2024-10-15	2.9000	3.4700	2.9000	3.4700	+19.655%	2	3	-43.804%
2024-10-04	2.9000	2.9000	2.9000	2.9000	0.000%	2	1	-32.759%

.dark-mode .Bzbhfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bzbhfz{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P4UVIX Jan 15 2027 4.00 Put (UVIX270115P00004000)option OPRA

UVIX20270115P4
UVIX Jan 15 2027 4.00 Put (UVIX270115P00004000)
option OPRA