UVIX270115P00004000
UVIX Jan 15 2027 4.00 Put
optionOPRA
InactiveJun 29, 2026
1.95USD0.000%(0.00)1Vol999OI
UVIX270115P00004000 Historical Prices
| 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 | 995 | 0.000% |
| 2026-06-18 | 2.0300 | 2.0300 | 1.8700 | 1.8700 | -13.426% | 97 | 1,085 | +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 | 1,088 | -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 | 978 | +12.069% |
| 2026-06-10 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -1.099% | 104 | 986 | +8.333% |
| 2026-06-09 | 1.9000 | 1.9000 | 1.7700 | 1.8200 | -6.667% | 11 | 992 | +7.143% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.7800 | 1.9500 | +4.278% | 15 | 985 | 0.000% |
| 2026-06-05 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | -3.109% | 34 | 958 | +4.278% |
| 2026-06-04 | 1.9800 | 2.0000 | 1.8200 | 1.9300 | -1.531% | 11 | 955 | +1.036% |
| 2026-06-03 | 1.9600 | 2.0000 | 1.8900 | 1.9600 | +1.554% | 20 | 968 | -0.510% |
| 2026-06-02 | 1.9000 | 1.9700 | 1.9000 | 1.9300 | +1.579% | 9 | 969 | +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 | 979 | -2.010% |
| 2026-05-28 | 1.8500 | 1.9000 | 1.7000 | 1.9000 | +7.345% | 624 | 1,197 | +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 | 1,189 | +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 | 1,184 | +10.795% |
| 2026-05-15 | 1.6200 | 1.7100 | 1.6200 | 1.7100 | +0.588% | 20 | 1,204 | +14.035% |
| 2026-05-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 20 | 1,184 | +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 | 1,182 | +21.875% |
| 2026-05-11 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -1.765% | 1 | 1,181 | +16.766% |
| 2026-05-06 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | +4.938% | 6 | 1,216 | +14.706% |
| 2026-05-04 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | -5.814% | 80 | 1,166 | +20.370% |
| 2026-04-30 | 1.8900 | 1.8900 | 1.7000 | 1.7200 | +6.173% | 8 | 1,210 | +13.372% |
| 2026-04-29 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -4.706% | 100 | 1,150 | +20.370% |
| 2026-04-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 1,151 | +14.706% |
| 2026-04-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 4 | 1,147 | +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 | +7.812% | 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% |