Dark

UVIX20270115P6
UVIX Jan 15 2027 6.00 Put (UVIX270115P00006000)
option OPRA

Inactive

Jun 18, 2026

3.53+0.857%(+0.03)28

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	479	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	479	+9.969%
2026-06-08	3.5900	4.3900	3.5900	4.3900	+21.944%	9	480	-19.590%
2026-06-01	3.3800	3.6000	3.3800	3.6000	+5.882%	2	475	-1.944%
2026-05-26	3.3800	3.4000	3.3800	3.4000	+3.030%	103	473	+3.824%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+9.635%	1	570	+6.970%
2026-05-18	3.0100	3.0100	3.0100	3.0100	+6.360%	5	570	+17.276%
2026-05-07	2.8300	2.8300	2.8300	2.8300	-12.923%	100	564	+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	464	+10.313%
2026-04-28	3.1500	3.1500	3.1500	3.1500	0.000%	50	459	+12.063%
2026-04-27	3.2000	3.2000	3.1500	3.1500	-0.631%	2	441	+12.063%
2026-04-23	3.1700	3.1700	3.1700	3.1700	+3.934%	75	443	+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	+10.313%
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	+10.313%
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%

.dark-mode .B7fhgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7fhgP{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P6UVIX Jan 15 2027 6.00 Put (UVIX270115P00006000)option OPRA

UVIX20270115P6
UVIX Jan 15 2027 6.00 Put (UVIX270115P00006000)
option OPRA