Dark

UVIX20270115P5
UVIX Jan 15 2027 5.00 Put (UVIX270115P00005000)
option OPRA

Inactive

Jun 30, 2026

2.78-1.418%(-0.04)4

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	2,104	0.000%
2026-06-29	2.8200	2.8200	2.8200	2.8200	+6.415%	2	2,108	-1.418%
2026-06-23	2.4500	2.8000	2.4500	2.6500	-7.018%	68	2,106	+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	2,061	-5.442%
2026-06-15	2.5000	2.9000	2.5000	2.8800	+7.463%	182	1,933	-3.472%
2026-06-11	2.6000	2.6800	2.4900	2.6800	+5.098%	5	1,933	+3.731%
2026-06-10	2.7000	2.7000	2.4300	2.5500	-5.556%	38	1,934	+9.020%
2026-06-09	2.5300	2.7000	2.4300	2.7000	0.000%	20	1,925	+2.963%
2026-06-05	2.9000	2.9000	2.7000	2.7000	-4.255%	22	1,920	+2.963%
2026-06-04	2.7500	2.8800	2.7000	2.8200	+2.545%	169	1,988	-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	2,100	+11.200%
2026-05-29	2.4100	2.7600	2.4100	2.7600	+9.960%	203	2,099	+0.725%
2026-05-27	2.6000	2.6000	2.5100	2.5100	-5.283%	81	1,915	+10.757%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+0.760%	50	1,834	+4.906%
2026-05-22	2.6300	2.6300	2.6300	2.6300	+3.137%	1	1,867	+5.703%
2026-05-21	2.3500	2.5500	2.3200	2.5500	+8.511%	57	1,866	+9.020%
2026-05-19	2.5000	2.5000	2.3500	2.3500	-7.843%	70	1,866	+18.298%
2026-05-18	2.2500	2.5500	2.2500	2.5500	+3.239%	8	1,853	+9.020%
2026-05-15	2.3900	2.4700	2.3500	2.4700	+0.407%	101	1,853	+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	1,745	+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	1,699	+12.551%
2026-05-06	2.3900	2.4000	2.3900	2.4000	-2.834%	51	1,649	+15.833%
2026-05-05	2.3900	2.4700	2.3900	2.4700	+2.917%	150	1,598	+12.551%
2026-05-04	2.5000	2.5400	2.3000	2.4000	-0.826%	22	1,552	+15.833%
2026-04-30	2.4000	2.4200	2.4000	2.4200	-2.811%	4	1,551	+14.876%
2026-04-29	2.5000	2.5000	2.4900	2.4900	+9.692%	20	1,558	+11.647%
2026-04-28	2.3800	2.3800	2.2700	2.2700	-7.347%	6	1,548	+22.467%
2026-04-27	2.3800	2.4500	2.3800	2.4500	0.000%	6	1,545	+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	1,548	+13.469%
2026-04-22	2.4200	2.4600	2.3600	2.3900	+2.137%	4	1,546	+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	1,546	+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%

.dark-mode .mLff57{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLff57{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P5UVIX Jan 15 2027 5.00 Put (UVIX270115P00005000)option OPRA

UVIX20270115P5
UVIX Jan 15 2027 5.00 Put (UVIX270115P00005000)
option OPRA