Dark

UVIX20270115P7
UVIX Jan 15 2027 7.00 Put (UVIX270115P00007000)
option OPRA

Inactive

Jun 30, 2026

4.70+4.444%(+0.20)75

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	583	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	573	+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	570	+4.444%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-2.273%	2	571	+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	569	+17.500%
2026-05-05	4.0500	4.0500	4.0500	4.0500	+1.250%	1	613	+16.049%
2026-05-04	4.1000	4.1000	3.9400	4.0000	0.000%	206	614	+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	769	+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%

.dark-mode .z2LfCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2LfCN{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115P7UVIX Jan 15 2027 7.00 Put (UVIX270115P00007000)option OPRA

UVIX20270115P7
UVIX Jan 15 2027 7.00 Put (UVIX270115P00007000)
option OPRA