UVIX270115P00008000
UVIX Jan 15 2027 8.00 Put
optionOPRA
InactiveJun 24, 2026
4.87USD-10.148%(-0.55)1Vol70OI
UVIX270115P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -10.148% | 1 | 69 | 0.000% |
| 2026-06-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +2.264% | 1 | 68 | -10.148% |
| 2026-06-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.189% | 1 | 67 | -8.113% |
| 2026-06-01 | 5.2500 | 5.2900 | 5.2000 | 5.2900 | +1.536% | 4 | 68 | -7.940% |
| 2026-05-22 | 4.5100 | 5.2100 | 4.5100 | 5.2100 | -1.883% | 5 | 68 | -6.526% |
| 2026-05-21 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +10.625% | 5 | 68 | -8.286% |
| 2026-05-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 68 | +1.458% |
| 2026-05-15 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -4.950% | 2 | 69 | +1.458% |
| 2026-05-06 | 5.0100 | 5.0500 | 4.9500 | 5.0500 | +2.642% | 7 | 71 | -3.564% |
| 2026-04-08 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +6.957% | 1 | 71 | -1.016% |
| 2026-04-02 | 5.2500 | 5.2500 | 4.6000 | 4.6000 | +3.371% | 4 | 74 | +5.870% |
| 2026-03-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.330% | 1 | 74 | +9.438% |
| 2026-03-27 | 4.5500 | 4.5600 | 4.5100 | 4.5100 | -4.043% | 3 | 74 | +7.982% |
| 2026-03-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 74 | +3.617% |
| 2026-03-13 | 4.7500 | 4.7500 | 3.7000 | 4.7000 | +3.297% | 13 | 74 | +3.617% |
| 2026-03-12 | 5.0000 | 5.0000 | 4.2000 | 4.5500 | -2.151% | 27 | 76 | +7.033% |
| 2026-03-09 | 4.5000 | 4.6500 | 4.4900 | 4.6500 | -1.899% | 4 | 70 | +4.731% |
| 2026-03-06 | 4.7500 | 4.7900 | 3.1500 | 4.7400 | -12.384% | 24 | 69 | +2.743% |
| 2026-02-03 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +0.371% | 1 | 53 | -9.982% |
| 2026-01-08 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -0.185% | 1 | 52 | -9.647% |
| 2026-01-07 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -8.007% | 2 | 52 | -9.815% |
| 2026-01-06 | 5.6000 | 5.9000 | 5.6000 | 5.8700 | +16.008% | 4 | 52 | -17.036% |
| 2025-12-26 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -5.421% | 9 | 52 | -3.755% |
| 2025-12-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +6.362% | 1 | 43 | -8.972% |
| 2025-12-16 | 5.4900 | 5.4900 | 5.0300 | 5.0300 | -3.269% | 10 | 43 | -3.181% |
| 2025-12-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.952% | 2 | 38 | -6.346% |
| 2025-12-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 10 | 36 | -7.238% |
| 2025-12-04 | 4.7200 | 5.2000 | 4.7200 | 5.2000 | +4.418% | 14 | 36 | -6.346% |
| 2025-11-24 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -7.948% | 1 | 35 | -2.209% |
| 2025-11-21 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +5.871% | 1 | 34 | -9.982% |
| 2025-11-20 | 5.2500 | 5.2500 | 5.1100 | 5.1100 | +7.579% | 2 | 34 | -4.697% |
| 2025-11-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.396% | 1 | 34 | +2.526% |
| 2025-10-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.584% | 1 | 33 | +7.033% |
| 2025-10-07 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +6.522% | 20 | 45 | -9.647% |
| 2025-09-29 | 6.2400 | 6.2400 | 4.9200 | 5.0600 | +17.130% | 20 | 45 | -3.755% |
| 2025-09-15 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -12.903% | 2 | 25 | +12.731% |
| 2025-09-11 | 5.0200 | 5.0200 | 4.9600 | 4.9600 | -0.800% | 2 | 25 | -1.815% |
| 2025-09-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.485% | 1 | 23 | -2.600% |
| 2025-08-28 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.389% | 1 | 22 | +2.743% |
| 2025-08-27 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +3.299% | 1 | 21 | -2.794% |
| 2025-08-22 | 4.5000 | 4.8500 | 4.5000 | 4.8500 | -19.835% | 20 | 20 | +0.412% |
| 2024-11-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 1 | 1 | -19.504% |