UVIX270115P00007000
UVIX Jan 15 2027 7.00 Put
optionOPRA
InactiveJun 30, 2026
4.70USD+4.444%(+0.20)75Vol583OI
UVIX270115P00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 4.5700 | 4.7000 | 4.5700 | 4.7000 | +4.444% | 75 | 573 | 0.000% |
| 2026-06-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 2 | 573 | +4.444% |
| 2026-06-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.399% | 5 | 573 | +8.046% |
| 2026-06-08 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -4.667% | 3 | 570 | +9.557% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 5 | 570 | +4.444% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 570 | +4.444% |
| 2026-06-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 3 | 570 | +8.046% |
| 2026-05-29 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | +4.651% | 11 | 571 | +4.444% |
| 2026-05-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 2 | 569 | +9.302% |
| 2026-05-26 | 4.2200 | 4.4000 | 4.2200 | 4.4000 | +4.265% | 2 | 569 | +6.818% |
| 2026-05-22 | 4.2300 | 4.2300 | 4.2200 | 4.2200 | +0.957% | 3 | 569 | +11.374% |
| 2026-05-20 | 3.6600 | 4.1800 | 3.6600 | 4.1800 | +4.500% | 2 | 569 | +12.440% |
| 2026-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 3 | 566 | +17.500% |
| 2026-05-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 1 | 614 | +16.049% |
| 2026-05-04 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 0.000% | 206 | 770 | +17.500% |
| 2026-05-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 769 | +17.500% |
| 2026-04-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 2 | 769 | +20.513% |
| 2026-04-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 1 | 773 | +20.513% |
| 2026-04-21 | 4.0000 | 4.0000 | 3.9100 | 3.9500 | -5.952% | 11 | 767 | +18.987% |
| 2026-04-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 4 | 767 | +11.905% |
| 2026-04-09 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 0.000% | 5 | 767 | +17.500% |
| 2026-04-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 100 | 765 | +17.500% |
| 2026-04-01 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 0.000% | 2 | 665 | +20.513% |
| 2026-03-31 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +2.094% | 4 | 665 | +20.513% |
| 2026-03-27 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -3.291% | 3 | 662 | +23.037% |
| 2026-03-25 | 3.8800 | 3.9500 | 3.8800 | 3.9500 | +1.542% | 5 | 663 | +18.987% |
| 2026-03-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.951% | 1 | 663 | +20.823% |
| 2026-03-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 1 | 663 | +16.049% |
| 2026-03-19 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +4.054% | 5 | 664 | +22.078% |
| 2026-03-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 2 | 664 | +27.027% |
| 2026-03-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 1 | 663 | +16.049% |
| 2026-03-16 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -3.465% | 2 | 663 | +20.513% |
| 2026-03-13 | 3.8500 | 4.0400 | 3.8000 | 4.0400 | +0.498% | 3 | 663 | +16.337% |
| 2026-03-12 | 4.0500 | 4.0500 | 3.6500 | 4.0200 | +1.772% | 21 | 663 | +16.915% |
| 2026-03-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 4 | 676 | +18.987% |
| 2026-03-10 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -1.235% | 7 | 672 | +17.500% |
| 2026-03-09 | 3.9000 | 4.0500 | 3.8000 | 4.0500 | -1.220% | 43 | 665 | +16.049% |
| 2026-03-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.244% | 1 | 697 | +14.634% |
| 2026-03-05 | 4.1900 | 4.2900 | 4.0900 | 4.0900 | 0.000% | 3 | 698 | +14.914% |
| 2026-03-03 | 4.1000 | 4.3900 | 4.0900 | 4.0900 | -7.045% | 14 | 699 | +14.914% |
| 2026-03-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 1 | 701 | +6.818% |
| 2026-02-26 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | +3.645% | 5 | 701 | +3.297% |
| 2026-02-20 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +3.783% | 1 | 702 | +7.062% |
| 2026-02-19 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +0.955% | 9 | 701 | +11.111% |
| 2026-02-17 | 4.2000 | 4.2000 | 4.1700 | 4.1900 | -4.773% | 200 | 692 | +12.172% |
| 2026-02-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 492 | +6.818% |
| 2026-02-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 2 | 499 | +6.818% |
| 2026-02-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 1 | 501 | +5.618% |
| 2026-02-04 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | +2.247% | 4 | 500 | +3.297% |
| 2026-02-03 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +0.225% | 2 | 496 | +5.618% |
| 2026-02-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -0.225% | 1 | 494 | +5.856% |
| 2026-01-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 493 | +5.618% |
| 2026-01-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 4 | 492 | +4.444% |
| 2026-01-20 | 4.5000 | 4.5000 | 4.1800 | 4.3500 | -4.396% | 13 | 488 | +8.046% |
| 2026-01-15 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 1 | 479 | +3.297% |
| 2026-01-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 478 | +2.174% |
| 2026-01-08 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | +10.843% | 2 | 477 | +2.174% |
| 2025-12-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.702% | 2 | 477 | +13.253% |
| 2025-12-19 | 4.4600 | 4.7000 | 4.4600 | 4.7000 | +4.444% | 56 | 477 | 0.000% |
| 2025-12-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.132% | 1 | 477 | +4.444% |
| 2025-12-16 | 4.6000 | 4.6000 | 4.2400 | 4.2400 | -7.826% | 6 | 476 | +10.849% |
| 2025-12-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 472 | +2.174% |
| 2025-12-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.446% | 5 | 472 | +4.444% |
| 2025-12-05 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -0.444% | 1 | 474 | +4.911% |
| 2025-12-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.421% | 1 | 474 | +4.444% |
| 2025-12-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -16.484% | 1 | 473 | +23.684% |
| 2025-11-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.175% | 3 | 473 | +3.297% |
| 2025-11-24 | 4.4100 | 4.4100 | 4.2000 | 4.4100 | +5.000% | 3 | 476 | +6.576% |
| 2025-11-21 | 4.2700 | 4.3800 | 4.1100 | 4.2000 | 0.000% | 6 | 474 | +11.905% |
| 2025-11-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 2 | 468 | +11.905% |
| 2025-11-18 | 4.0900 | 4.1000 | 4.0300 | 4.1000 | -4.651% | 4 | 468 | +14.634% |
| 2025-11-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 1 | 472 | +9.302% |
| 2025-10-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.324% | 1 | 471 | +3.297% |
| 2025-10-21 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -1.370% | 1 | 471 | +8.796% |
| 2025-10-17 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 1 | 470 | +7.306% |
| 2025-10-08 | 4.3100 | 4.3100 | 4.1600 | 4.3000 | -1.149% | 4 | 469 | +9.302% |
| 2025-10-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.317% | 1 | 466 | +8.046% |
| 2025-09-26 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -7.333% | 1 | 466 | +12.710% |
| 2025-09-18 | 4.3500 | 4.5000 | 4.3200 | 4.5000 | +30.814% | 3 | 465 | +4.444% |
| 2025-09-15 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -19.059% | 2 | 466 | +36.628% |
| 2025-09-12 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +1.190% | 6 | 464 | +10.588% |
| 2025-09-11 | 4.1000 | 4.2500 | 4.1000 | 4.2000 | +0.962% | 12 | 458 | +11.905% |
| 2025-09-10 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.952% | 5 | 446 | +12.981% |
| 2025-09-09 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | +1.205% | 104 | 441 | +11.905% |
| 2025-09-08 | 4.2000 | 4.2000 | 4.1000 | 4.1500 | -1.190% | 13 | 338 | +13.253% |
| 2025-09-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 325 | +11.905% |
| 2025-09-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 1 | 324 | +11.905% |
| 2025-09-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 1 | 323 | +13.253% |
| 2025-09-02 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +2.500% | 4 | 323 | +14.634% |
| 2025-08-22 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +3.359% | 6 | 320 | +17.500% |
| 2025-08-19 | 3.7000 | 3.8700 | 3.7000 | 3.8700 | +6.027% | 2 | 314 | +21.447% |
| 2025-08-18 | 3.8700 | 3.8700 | 3.6500 | 3.6500 | +4.585% | 10 | 312 | +28.767% |
| 2025-08-14 | 3.3000 | 3.4900 | 3.3000 | 3.4900 | -0.852% | 306 | 307 | +34.670% |
| 2025-08-13 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -38.783% | 1 | 1 | +33.523% |
| 2025-01-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 13 | -18.261% |
| 2024-11-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 5 | 11 | -17.544% |
| 2024-11-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 6 | -16.071% |
| 2024-11-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.365% | 2 | 4 | -14.545% |
| 2024-10-08 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 0.000% | 2 | 2 | -14.234% |