UVIX270115P00005000
UVIX Jan 15 2027 5.00 Put
optionOPRA
InactiveJun 30, 2026
2.78USD-1.418%(-0.04)4Vol2,104OI
UVIX270115P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.418% | 4 | 2,108 | 0.000% |
| 2026-06-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +6.415% | 2 | 2,106 | -1.418% |
| 2026-06-23 | 2.4500 | 2.8000 | 2.4500 | 2.6500 | -7.018% | 68 | 2,061 | +4.906% |
| 2026-06-22 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | +1.423% | 33 | 2,061 | -2.456% |
| 2026-06-18 | 2.7200 | 2.8200 | 2.7200 | 2.8100 | -4.422% | 195 | 2,061 | -1.068% |
| 2026-06-16 | 2.8900 | 2.9400 | 2.8900 | 2.9400 | +2.083% | 5 | 2,066 | -5.442% |
| 2026-06-15 | 2.5000 | 2.9000 | 2.5000 | 2.8800 | +7.463% | 182 | 1,930 | -3.472% |
| 2026-06-11 | 2.6000 | 2.6800 | 2.4900 | 2.6800 | +5.098% | 5 | 1,934 | +3.731% |
| 2026-06-10 | 2.7000 | 2.7000 | 2.4300 | 2.5500 | -5.556% | 38 | 1,925 | +9.020% |
| 2026-06-09 | 2.5300 | 2.7000 | 2.4300 | 2.7000 | 0.000% | 20 | 1,920 | +2.963% |
| 2026-06-05 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -4.255% | 22 | 1,988 | +2.963% |
| 2026-06-04 | 2.7500 | 2.8800 | 2.7000 | 2.8200 | +2.545% | 169 | 2,100 | -1.418% |
| 2026-06-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.000% | 5 | 2,100 | +1.091% |
| 2026-06-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.420% | 1 | 2,099 | +11.200% |
| 2026-05-29 | 2.4100 | 2.7600 | 2.4100 | 2.7600 | +9.960% | 203 | 1,915 | +0.725% |
| 2026-05-27 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | -5.283% | 81 | 1,834 | +10.757% |
| 2026-05-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 50 | 1,867 | +4.906% |
| 2026-05-22 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.137% | 1 | 1,866 | +5.703% |
| 2026-05-21 | 2.3500 | 2.5500 | 2.3200 | 2.5500 | +8.511% | 57 | 1,812 | +9.020% |
| 2026-05-19 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -7.843% | 70 | 1,783 | +18.298% |
| 2026-05-18 | 2.2500 | 2.5500 | 2.2500 | 2.5500 | +3.239% | 8 | 1,788 | +9.020% |
| 2026-05-15 | 2.3900 | 2.4700 | 2.3500 | 2.4700 | +0.407% | 101 | 1,745 | +12.551% |
| 2026-05-14 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | -2.767% | 2 | 1,745 | +13.008% |
| 2026-05-13 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | +8.584% | 4 | 1,745 | +9.881% |
| 2026-05-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +1.304% | 1 | 1,745 | +19.313% |
| 2026-05-11 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -8.000% | 54 | 1,699 | +20.870% |
| 2026-05-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 1 | 1,699 | +11.200% |
| 2026-05-07 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.917% | 50 | 1,649 | +12.551% |
| 2026-05-06 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | -2.834% | 51 | 1,598 | +15.833% |
| 2026-05-05 | 2.3900 | 2.4700 | 2.3900 | 2.4700 | +2.917% | 150 | 1,552 | +12.551% |
| 2026-05-04 | 2.5000 | 2.5400 | 2.3000 | 2.4000 | -0.826% | 22 | 1,551 | +15.833% |
| 2026-04-30 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | -2.811% | 4 | 1,558 | +14.876% |
| 2026-04-29 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | +9.692% | 20 | 1,548 | +11.647% |
| 2026-04-28 | 2.3800 | 2.3800 | 2.2700 | 2.2700 | -7.347% | 6 | 1,545 | +22.467% |
| 2026-04-27 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 0.000% | 6 | 1,548 | +13.469% |
| 2026-04-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 1 | 1,548 | +13.469% |
| 2026-04-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 2 | 1,546 | +13.469% |
| 2026-04-22 | 2.4200 | 2.4600 | 2.3600 | 2.3900 | +2.137% | 4 | 1,544 | +16.318% |
| 2026-04-21 | 2.3500 | 2.4500 | 2.3400 | 2.3400 | -2.905% | 4 | 1,546 | +18.803% |
| 2026-04-20 | 2.2000 | 2.4400 | 2.2000 | 2.4100 | -1.633% | 152 | 1,395 | +15.353% |
| 2026-04-17 | 2.5900 | 2.5900 | 2.3000 | 2.4500 | -2.000% | 232 | 1,395 | +13.469% |
| 2026-04-16 | 2.4600 | 2.5500 | 2.4200 | 2.5000 | -0.794% | 32 | 1,201 | +11.200% |
| 2026-04-15 | 2.4500 | 2.5500 | 2.4000 | 2.5200 | +3.704% | 202 | 1,204 | +10.317% |
| 2026-04-14 | 2.4600 | 2.4600 | 2.4300 | 2.4300 | -4.706% | 2 | 1,196 | +14.403% |
| 2026-04-13 | 2.3500 | 2.5500 | 2.3500 | 2.5500 | 0.000% | 17 | 1,196 | +9.020% |
| 2026-04-10 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | +4.508% | 6 | 1,195 | +9.020% |
| 2026-04-08 | 3.2500 | 3.2500 | 2.4400 | 2.4400 | +1.245% | 62 | 1,189 | +13.934% |
| 2026-04-07 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -2.033% | 7 | 1,178 | +15.353% |
| 2026-04-06 | 2.3700 | 2.5300 | 2.3700 | 2.4600 | +2.929% | 9 | 1,185 | +13.008% |
| 2026-04-02 | 2.5200 | 2.5200 | 2.3900 | 2.3900 | -2.846% | 3 | 1,179 | +16.318% |
| 2026-04-01 | 3.0400 | 3.0400 | 2.4600 | 2.4600 | +2.500% | 13 | 1,179 | +13.008% |
| 2026-03-31 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | +11.111% | 3 | 1,172 | +15.833% |
| 2026-03-30 | 2.3800 | 2.3800 | 2.1500 | 2.1600 | -14.286% | 26 | 1,169 | +28.704% |
| 2026-03-27 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | +9.565% | 14 | 1,169 | +10.317% |
| 2026-03-26 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | -6.504% | 3 | 1,163 | +20.870% |
| 2026-03-25 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.500% | 11 | 1,165 | +13.008% |
| 2026-03-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.439% | 1 | 1,154 | +15.833% |
| 2026-03-23 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +1.235% | 1 | 1,154 | +13.008% |
| 2026-03-20 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -4.706% | 15 | 1,154 | +14.403% |
| 2026-03-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.163% | 10 | 1,154 | +9.020% |
| 2026-03-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 1 | 1,144 | +7.752% |
| 2026-03-16 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.607% | 1 | 1,144 | +4.906% |
| 2026-03-13 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | +1.667% | 7 | 1,145 | +13.934% |
| 2026-03-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.589% | 10 | 1,145 | +15.833% |
| 2026-03-11 | 2.4500 | 2.4500 | 2.1900 | 2.1900 | -12.400% | 14 | 1,137 | +26.941% |
| 2026-03-10 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 0.000% | 2 | 1,135 | +11.200% |
| 2026-03-09 | 2.3700 | 2.5500 | 2.2900 | 2.5000 | +6.383% | 8 | 1,134 | +11.200% |
| 2026-03-06 | 2.5300 | 2.5300 | 2.3400 | 2.3500 | -9.962% | 112 | 1,133 | +18.298% |
| 2026-03-05 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | +2.756% | 2 | 1,136 | +6.513% |
| 2026-03-04 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.151% | 2 | 1,135 | +9.449% |
| 2026-03-03 | 2.5400 | 2.7400 | 2.5400 | 2.6500 | +4.331% | 15 | 1,135 | +4.906% |
| 2026-03-02 | 2.2900 | 2.6400 | 2.2900 | 2.5400 | -4.869% | 30 | 1,124 | +9.449% |
| 2026-02-27 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.838% | 1 | 1,107 | +4.120% |
| 2026-02-26 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +4.615% | 1 | 1,107 | +2.206% |
| 2026-02-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.167% | 1 | 1,108 | +6.923% |
| 2026-02-23 | 2.6500 | 2.6500 | 2.5300 | 2.5700 | -3.745% | 12 | 1,107 | +8.171% |
| 2026-02-20 | 2.6400 | 2.6800 | 2.6400 | 2.6700 | +1.908% | 4 | 1,117 | +4.120% |
| 2026-02-19 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | -1.132% | 2 | 1,117 | +6.107% |
| 2026-02-18 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | +6.000% | 104 | 1,116 | +4.906% |
| 2026-02-17 | 2.5200 | 2.5500 | 2.5000 | 2.5000 | -5.303% | 5 | 1,013 | +11.200% |
| 2026-02-13 | 2.1800 | 2.6400 | 2.1800 | 2.6400 | -7.368% | 3 | 1,008 | +5.303% |
| 2026-02-09 | 2.7800 | 2.8500 | 2.7800 | 2.8500 | +5.556% | 3 | 1,008 | -2.456% |
| 2026-02-05 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 0.000% | 4 | 1,007 | +2.963% |
| 2026-02-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 2 | 1,007 | +2.963% |
| 2026-02-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.571% | 10 | 1,007 | -4.138% |
| 2026-01-30 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -5.085% | 2 | 997 | -0.714% |
| 2026-01-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.856% | 2 | 998 | -5.763% |
| 2026-01-26 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -8.136% | 2 | 998 | +2.583% |
| 2026-01-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 5 | 1,000 | -5.763% |
| 2026-01-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.779% | 1 | 995 | -2.456% |
| 2026-01-20 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | -5.226% | 2 | 995 | +2.206% |
| 2026-01-16 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -0.347% | 1 | 996 | -3.136% |
| 2026-01-14 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 25 | 996 | -3.472% |
| 2026-01-13 | 2.9700 | 3.0000 | 2.9400 | 3.0000 | 0.000% | 17 | 996 | -7.333% |
| 2026-01-12 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | +3.448% | 5 | 985 | -7.333% |
| 2026-01-09 | 3.1200 | 3.1200 | 2.9000 | 2.9000 | -2.357% | 103 | 981 | -4.138% |
| 2026-01-08 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | +3.125% | 2 | 880 | -6.397% |
| 2026-01-06 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | -1.370% | 3 | 877 | -3.472% |
| 2026-01-05 | 2.8600 | 2.9200 | 2.7500 | 2.9200 | +1.389% | 34 | 853 | -4.795% |
| 2026-01-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +2.857% | 2 | 853 | -3.472% |
| 2025-12-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.449% | 1 | 853 | -0.714% |
| 2025-12-30 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | -6.441% | 5 | 853 | +0.725% |
| 2025-12-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.498% | 10 | 853 | -5.763% |
| 2025-12-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.147% | 1 | 843 | +0.361% |
| 2025-12-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.379% | 2 | 843 | -2.797% |
| 2025-12-18 | 2.8700 | 2.9100 | 2.5200 | 2.9000 | +1.754% | 19 | 843 | -4.138% |
| 2025-12-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.779% | 1 | 841 | -2.456% |
| 2025-12-16 | 2.5500 | 2.7200 | 2.5500 | 2.7200 | -9.030% | 2 | 841 | +2.206% |
| 2025-12-12 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | +1.356% | 66 | 840 | -7.023% |
| 2025-12-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.431% | 1 | 835 | -5.763% |
| 2025-12-03 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +6.667% | 15 | 835 | -3.472% |
| 2025-12-02 | 2.7900 | 2.7900 | 2.5200 | 2.7000 | -8.475% | 30 | 829 | +2.963% |
| 2025-11-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 1 | 821 | -5.763% |
| 2025-11-26 | 3.0500 | 3.0500 | 2.7000 | 2.9000 | +7.407% | 83 | 859 | -4.138% |
| 2025-11-24 | 3.1300 | 3.1300 | 2.7000 | 2.7000 | +5.882% | 10 | 859 | +2.963% |
| 2025-11-21 | 2.6200 | 2.7900 | 2.5100 | 2.5500 | -2.299% | 7 | 859 | +9.020% |
| 2025-11-20 | 2.8700 | 2.8700 | 2.5400 | 2.6100 | +3.162% | 259 | 853 | +6.513% |
| 2025-11-18 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +0.797% | 1 | 732 | +9.881% |
| 2025-11-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +0.400% | 2 | 731 | +10.757% |
| 2025-11-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 2 | 729 | +11.200% |
| 2025-11-07 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -7.018% | 11 | 729 | +4.906% |
| 2025-10-30 | 2.8700 | 2.9000 | 2.8400 | 2.8500 | -1.384% | 22 | 724 | -2.456% |
| 2025-10-28 | 2.8100 | 2.8900 | 2.8100 | 2.8900 | 0.000% | 21 | 710 | -3.806% |
| 2025-10-27 | 2.9200 | 2.9200 | 2.8900 | 2.8900 | +7.037% | 10 | 728 | -3.806% |
| 2025-10-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 5 | 728 | +2.963% |
| 2025-10-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.119% | 5 | 733 | +4.906% |
| 2025-10-14 | 2.7000 | 2.7300 | 2.6300 | 2.6800 | -3.597% | 231 | 728 | +3.731% |
| 2025-10-13 | 2.5300 | 2.7800 | 2.5300 | 2.7800 | +10.317% | 7 | 498 | 0.000% |
| 2025-10-10 | 2.7300 | 2.7300 | 2.5000 | 2.5200 | -5.263% | 52 | 502 | +10.317% |
| 2025-10-07 | 2.6000 | 2.7300 | 2.6000 | 2.6600 | -5.000% | 6 | 450 | +4.511% |
| 2025-10-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +7.692% | 10 | 450 | -0.714% |
| 2025-09-18 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | +1.167% | 3 | 446 | +6.923% |
| 2025-09-15 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.383% | 20 | 458 | +8.171% |
| 2025-09-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +3.906% | 1 | 468 | +4.511% |
| 2025-09-10 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | +3.226% | 29 | 467 | +8.594% |
| 2025-09-08 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.800% | 2 | 441 | +12.097% |
| 2025-09-04 | 2.6700 | 2.6700 | 2.5000 | 2.5000 | -1.961% | 25 | 441 | +11.200% |
| 2025-09-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +0.791% | 5 | 436 | +9.020% |
| 2025-08-27 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 3 | 431 | +9.881% |
| 2025-08-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 1 | 428 | +11.200% |
| 2025-08-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 1 | 428 | +18.298% |
| 2025-08-22 | 2.1500 | 2.4000 | 2.1500 | 2.3500 | +13.527% | 21 | 428 | +18.298% |
| 2025-08-21 | 1.8800 | 2.1900 | 1.8800 | 2.0700 | -0.957% | 4 | 421 | +34.300% |
| 2025-08-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.000% | 5 | 421 | +33.014% |
| 2025-08-12 | 2.1800 | 2.6600 | 1.9000 | 1.9000 | +5.556% | 426 | 421 | +46.316% |
| 2025-08-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -44.615% | 1 | 5 | +54.444% |
| 2025-08-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +127.273% | 2 | 4 | -14.462% |
| 2025-08-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -16.374% | 2 | 2 | +94.406% |
| 2025-07-29 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +0.588% | 1 | 2 | +62.573% |
| 2025-07-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -57.071% | 1 | 1 | +63.529% |
| 2024-12-19 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -3.178% | 1 | 275 | -29.798% |
| 2024-12-10 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -1.446% | 1 | 275 | -32.029% |
| 2024-11-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +11.559% | 1 | 275 | -33.012% |
| 2024-11-01 | 3.8800 | 3.8800 | 3.7200 | 3.7200 | -4.615% | 220 | 275 | -25.269% |
| 2024-10-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.765% | 115 | 165 | -28.718% |
| 2024-10-15 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +10.500% | 1 | 50 | -37.104% |
| 2024-10-11 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 0.000% | 4 | 50 | -30.500% |
| 2024-10-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 100 | 50 | -30.500% |
| 2024-10-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 2 | 2 | -26.842% |