UVIX270115P00006000
UVIX Jan 15 2027 6.00 Put
optionOPRA
InactiveJun 18, 2026
3.53USD+0.857%(+0.03)28Vol448OI
UVIX270115P00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | +0.857% | 28 | 467 | 0.000% |
| 2026-06-17 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | -5.405% | 32 | 479 | +0.857% |
| 2026-06-16 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | +15.265% | 25 | 479 | -4.595% |
| 2026-06-11 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -26.879% | 1 | 478 | +9.969% |
| 2026-06-08 | 3.5900 | 4.3900 | 3.5900 | 4.3900 | +21.944% | 9 | 475 | -19.590% |
| 2026-06-01 | 3.3800 | 3.6000 | 3.3800 | 3.6000 | +5.882% | 2 | 473 | -1.944% |
| 2026-05-26 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | +3.030% | 103 | 570 | +3.824% |
| 2026-05-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +9.635% | 1 | 569 | +6.970% |
| 2026-05-18 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +6.360% | 5 | 564 | +17.276% |
| 2026-05-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -12.923% | 100 | 464 | +24.735% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 2 | 464 | +8.615% |
| 2026-04-30 | 2.8900 | 3.2000 | 2.8900 | 3.2000 | +1.587% | 6 | 459 | +10.312% |
| 2026-04-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 50 | 441 | +12.063% |
| 2026-04-27 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -0.631% | 2 | 443 | +12.063% |
| 2026-04-23 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 75 | 368 | +11.356% |
| 2026-04-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.012% | 1 | 368 | +15.738% |
| 2026-04-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 168 | 536 | +7.622% |
| 2026-04-14 | 3.1200 | 3.4000 | 3.1200 | 3.4000 | +1.493% | 7 | 537 | +3.824% |
| 2026-04-10 | 3.2200 | 3.3500 | 3.2200 | 3.3500 | +6.349% | 3 | 538 | +5.373% |
| 2026-04-09 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -5.970% | 3 | 536 | +12.063% |
| 2026-04-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 536 | +5.373% |
| 2026-04-01 | 3.7000 | 3.7000 | 3.1000 | 3.1000 | +62.304% | 2 | 535 | +13.871% |
| 2026-03-31 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -31.786% | 70 | 537 | +84.817% |
| 2026-03-30 | 4.3000 | 4.3000 | 2.7700 | 2.8000 | -8.197% | 74 | 537 | +26.071% |
| 2026-03-26 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.329% | 25 | 466 | +15.738% |
| 2026-03-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.938% | 1 | 497 | +17.276% |
| 2026-03-23 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +3.226% | 18 | 496 | +10.312% |
| 2026-03-20 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | -40.385% | 12 | 504 | +13.871% |
| 2026-03-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +67.742% | 1 | 494 | -32.115% |
| 2026-03-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 5 | 493 | +13.871% |
| 2026-03-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 488 | +13.871% |
| 2026-03-11 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | -3.030% | 2 | 490 | +10.312% |
| 2026-03-10 | 3.2500 | 3.3000 | 3.1600 | 3.3000 | +0.917% | 25 | 489 | +6.970% |
| 2026-03-09 | 2.9500 | 3.2700 | 2.9500 | 3.2700 | -2.096% | 9 | 469 | +7.951% |
| 2026-03-06 | 3.5000 | 3.5000 | 3.2000 | 3.3400 | -1.765% | 103 | 468 | +5.689% |
| 2026-03-04 | 3.5000 | 3.5000 | 3.2700 | 3.4000 | -2.299% | 16 | 365 | +3.824% |
| 2026-03-03 | 4.0000 | 4.0000 | 3.2300 | 3.4800 | +4.505% | 34 | 361 | +1.437% |
| 2026-03-02 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | -3.478% | 6 | 339 | +6.006% |
| 2026-02-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1 | 333 | +2.319% |
| 2026-02-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 10 | 334 | +3.824% |
| 2026-02-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.235% | 1 | 334 | +0.857% |
| 2026-02-23 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +3.768% | 3 | 334 | -1.397% |
| 2026-02-05 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | -1.709% | 3 | 336 | +2.319% |
| 2026-01-22 | 3.9400 | 3.9400 | 3.4300 | 3.5100 | -7.632% | 31 | 354 | +0.570% |
| 2026-01-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.529% | 1 | 345 | -7.105% |
| 2026-01-14 | 3.7000 | 3.8000 | 3.7000 | 3.7800 | +0.800% | 9 | 345 | -6.614% |
| 2026-01-13 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -5.063% | 6 | 338 | -5.867% |
| 2026-01-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +10.644% | 2 | 340 | -10.633% |
| 2026-01-08 | 3.8000 | 3.9000 | 3.5700 | 3.5700 | -7.990% | 8 | 338 | -1.120% |
| 2026-01-07 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | -0.513% | 4 | 334 | -9.021% |
| 2026-01-06 | 4.0000 | 4.1600 | 3.9000 | 3.9000 | +9.859% | 14 | 330 | -9.487% |
| 2026-01-05 | 3.8500 | 3.8500 | 3.5500 | 3.5500 | -16.471% | 2 | 320 | -0.563% |
| 2026-01-02 | 3.5700 | 4.2500 | 3.5700 | 4.2500 | +14.865% | 5 | 320 | -16.941% |
| 2025-12-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 100 | 220 | -4.595% |
| 2025-12-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 10 | 220 | -7.105% |
| 2025-12-22 | 3.8500 | 3.8500 | 3.7200 | 3.8000 | +8.571% | 17 | 220 | -7.105% |
| 2025-12-19 | 3.5500 | 3.7100 | 3.5000 | 3.5000 | +2.339% | 6 | 220 | +0.857% |
| 2025-12-17 | 3.5900 | 3.5900 | 3.4200 | 3.4200 | -5.785% | 20 | 219 | +3.216% |
| 2025-12-16 | 3.2800 | 3.6700 | 3.2800 | 3.6300 | -5.714% | 86 | 219 | -2.755% |
| 2025-12-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.465% | 50 | 198 | -8.312% |
| 2025-12-12 | 3.6400 | 4.3000 | 3.5400 | 4.3000 | +21.127% | 30 | 148 | -17.907% |
| 2025-12-10 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | -0.281% | 5 | 148 | -0.563% |
| 2025-12-08 | 3.4200 | 3.6500 | 3.3200 | 3.5600 | +3.188% | 73 | 143 | -0.843% |
| 2025-12-05 | 3.4100 | 3.4500 | 3.4100 | 3.4500 | +8.150% | 20 | 113 | +2.319% |
| 2025-12-04 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | -14.933% | 2 | 113 | +10.658% |
| 2025-11-26 | 3.6000 | 3.7500 | 3.5500 | 3.7500 | +9.971% | 3 | 112 | -5.867% |
| 2025-11-21 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | -2.011% | 2 | 112 | +3.519% |
| 2025-11-20 | 3.8200 | 3.8200 | 3.4800 | 3.4800 | +3.264% | 3 | 112 | +1.437% |
| 2025-11-18 | 3.2400 | 3.9600 | 3.2400 | 3.3700 | -25.607% | 4 | 111 | +4.748% |
| 2025-11-05 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +27.966% | 1 | 108 | -22.075% |
| 2025-11-04 | 4.8500 | 4.8500 | 3.5400 | 3.5400 | -1.939% | 2 | 107 | -0.282% |
| 2025-10-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -0.276% | 1 | 105 | -2.216% |
| 2025-10-21 | 4.2300 | 4.2400 | 3.6200 | 3.6200 | -19.556% | 4 | 104 | -2.486% |
| 2025-10-20 | 3.7100 | 4.5000 | 3.7100 | 4.5000 | +27.841% | 2 | 104 | -21.556% |
| 2025-10-17 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +46.058% | 1 | 104 | +0.284% |
| 2025-10-16 | 3.9100 | 3.9100 | 2.4100 | 2.4100 | -36.243% | 11 | 103 | +46.473% |
| 2025-10-13 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | +8.621% | 20 | 94 | -6.614% |
| 2025-10-07 | 4.5000 | 4.5000 | 3.3400 | 3.4800 | -5.691% | 73 | 3 | +1.437% |
| 2025-09-15 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +11.818% | 1 | 3 | -4.336% |
| 2025-09-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +26.923% | 1 | 3 | +6.970% |
| 2025-08-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.622% | 1 | 2 | +35.769% |
| 2025-08-14 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -44.375% | 1 | 1 | +32.210% |
| 2025-01-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.621% | 2 | 5 | -26.458% |
| 2024-12-19 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | +0.625% | 13 | 5 | -26.915% |
| 2024-11-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 10 | 13 | -26.458% |
| 2024-11-05 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | 0.000% | 3 | 3 | -21.556% |