UVIX270115P00040000
UVIX Jan 15 2027 40.00 Put
optionOPRA
EODOct 14, 2026
13.00USD+0.077%(+0.01)2Vol25OI
UVIX270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13.00 | 13.00 | 13.00 | 13.00 | +0.077% | 2 | 26 | 0.000% |
| 2026-10-12 | 13.09 | 13.09 | 12.99 | 12.99 | -7.082% | 2 | 25 | +0.077% |
| 2026-10-06 | 13.98 | 13.98 | 13.98 | 13.98 | +4.328% | 1 | 24 | -7.010% |
| 2026-09-28 | 13.40 | 13.40 | 13.40 | 13.40 | -1.034% | 1 | 23 | -2.985% |
| 2026-09-21 | 12.80 | 13.54 | 12.80 | 13.54 | +6.196% | 3 | 23 | -3.988% |
| 2026-09-14 | 12.75 | 13.35 | 12.75 | 12.75 | -1.544% | 3 | 22 | +1.961% |
| 2026-09-11 | 12.95 | 12.95 | 12.95 | 12.95 | +1.172% | 2 | 20 | +0.386% |
| 2026-09-09 | 12.80 | 12.80 | 12.80 | 12.80 | -2.290% | 1 | 20 | +1.562% |
| 2026-08-27 | 13.00 | 13.10 | 12.65 | 13.10 | +18.018% | 17 | 4 | -0.763% |
| 2026-08-25 | 11.10 | 11.10 | 11.10 | 11.10 | -7.500% | 1 | 3 | +17.117% |
| 2026-08-21 | 12.00 | 12.00 | 12.00 | 12.00 | +3.448% | 1 | 3 | +8.333% |
| 2026-08-20 | 11.60 | 11.60 | 11.60 | 11.60 | -3.333% | 1 | 3 | +12.069% |
| 2026-08-19 | 12.00 | 12.10 | 12.00 | 12.00 | +12.570% | 6 | 1 | +8.333% |
| 2026-08-17 | 13.00 | 13.00 | 10.66 | 10.66 | -5.496% | 2 | 1 | +21.951% |
| 2026-08-05 | 11.28 | 11.28 | 11.28 | 11.28 | -69.180% | 1 | 0 | +15.248% |
| 2026-06-16 | 36.60 | 36.60 | 36.60 | 36.60 | +4.871% | 1 | 33 | -64.481% |
| 2026-04-29 | 34.90 | 34.90 | 34.90 | 34.90 | +0.287% | 3 | 33 | -62.751% |
| 2026-04-28 | 34.80 | 34.80 | 34.80 | 34.80 | -3.010% | 3 | 33 | -62.644% |
| 2025-12-31 | 35.33 | 35.88 | 35.33 | 35.88 | +1.070% | 2 | 33 | -63.768% |
| 2025-12-23 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 11 | 33 | -63.380% |
| 2025-12-19 | 35.50 | 35.50 | 35.50 | 35.50 | +3.801% | 1 | 24 | -63.380% |
| 2025-10-29 | 34.20 | 34.20 | 34.20 | 34.20 | +10.323% | 1 | 24 | -61.988% |
| 2025-06-20 | 31.00 | 31.00 | 31.00 | 31.00 | +2.751% | 2 | 23 | -58.065% |
| 2025-05-28 | 30.17 | 30.17 | 30.17 | 30.17 | +1.582% | 1 | 24 | -56.911% |
| 2025-04-16 | 29.70 | 29.70 | 29.70 | 29.70 | -0.934% | 1 | 23 | -56.229% |
| 2025-03-28 | 29.98 | 29.98 | 29.98 | 29.98 | -0.332% | 2 | 22 | -56.638% |
| 2025-03-24 | 30.00 | 30.08 | 30.00 | 30.08 | +5.544% | 2 | 23 | -56.782% |
| 2025-03-13 | 29.75 | 29.75 | 28.50 | 28.50 | -8.065% | 2 | 22 | -54.386% |
| 2025-03-05 | 31.00 | 31.00 | 31.00 | 31.00 | -1.211% | 21 | 22 | -58.065% |
| 2025-02-21 | 31.38 | 31.38 | 31.38 | 31.38 | -0.127% | 2 | 1 | -58.572% |
| 2025-01-31 | 31.73 | 31.73 | 31.42 | 31.42 | 0.000% | 4 | 0 | -58.625% |