UVIX270115P00009000
UVIX Jan 15 2027 9.00 Put
optionOPRA
InactiveJun 17, 2026
6.46USD+2.377%(+0.15)66Vol264OI
UVIX270115P00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 6.4700 | 6.4800 | 6.4000 | 6.4600 | +2.377% | 66 | 264 | 0.000% |
| 2026-06-15 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +2.602% | 1 | 264 | +2.377% |
| 2026-06-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 264 | +5.041% |
| 2026-06-05 | 6.2700 | 6.2700 | 6.0800 | 6.1000 | -3.937% | 4 | 261 | +5.902% |
| 2026-06-03 | 6.2100 | 6.3500 | 6.2100 | 6.3500 | +8.177% | 2 | 262 | +1.732% |
| 2026-05-29 | 6.0200 | 6.0200 | 5.8700 | 5.8700 | -7.120% | 2 | 262 | +10.051% |
| 2026-05-28 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +2.764% | 1 | 262 | +2.215% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +5.128% | 2 | 260 | +5.041% |
| 2026-05-22 | 5.3500 | 5.8500 | 5.3500 | 5.8500 | +2.632% | 2 | 262 | +10.427% |
| 2026-05-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.716% | 1 | 263 | +13.333% |
| 2026-05-20 | 5.8800 | 5.9200 | 5.8700 | 5.9200 | +0.169% | 8 | 255 | +9.122% |
| 2026-05-19 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +0.169% | 1 | 254 | +9.306% |
| 2026-05-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 1 | 254 | +9.492% |
| 2026-05-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 1 | 254 | +13.333% |
| 2026-05-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.679% | 1 | 254 | +18.532% |
| 2026-05-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 255 | +15.357% |
| 2026-04-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.257% | 1 | 254 | +17.455% |
| 2026-04-28 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -2.281% | 2 | 254 | +15.978% |
| 2026-04-22 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 0.000% | 2 | 254 | +13.333% |
| 2026-04-17 | 5.4200 | 5.7000 | 5.4200 | 5.7000 | -1.042% | 5 | 254 | +13.333% |
| 2026-04-16 | 5.7400 | 5.7800 | 5.7000 | 5.7600 | +17.073% | 8 | 251 | +12.153% |
| 2026-04-07 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -5.385% | 3 | 244 | +31.301% |
| 2026-03-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.059% | 4 | 244 | +24.231% |
| 2026-03-26 | 5.5000 | 5.5000 | 5.1900 | 5.4200 | -2.342% | 18 | 246 | +19.188% |
| 2026-03-25 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | +0.909% | 6 | 266 | +16.396% |
| 2026-03-24 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +0.917% | 3 | 267 | +17.455% |
| 2026-03-20 | 5.4500 | 5.4500 | 5.2000 | 5.4500 | 0.000% | 26 | 267 | +18.532% |
| 2026-03-18 | 5.7500 | 5.7500 | 5.4500 | 5.4500 | -3.540% | 9 | 245 | +18.532% |
| 2026-03-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.203% | 1 | 252 | +14.336% |
| 2026-03-09 | 5.4300 | 5.4300 | 5.3200 | 5.3200 | -11.333% | 3 | 251 | +21.429% |
| 2026-02-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.692% | 145 | 253 | +7.667% |
| 2026-01-22 | 6.4700 | 6.4700 | 6.1900 | 6.2300 | -5.030% | 62 | 269 | +3.692% |
| 2026-01-12 | 6.5000 | 6.5600 | 6.5000 | 6.5600 | +0.923% | 2 | 253 | -1.524% |
| 2025-12-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.153% | 10 | 255 | -0.615% |
| 2025-12-23 | 6.0700 | 6.1300 | 6.0100 | 6.0100 | -3.065% | 145 | 255 | +7.488% |
| 2025-12-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.224% | 1 | 136 | +4.194% |
| 2025-11-26 | 6.3500 | 6.8300 | 6.0100 | 6.8300 | +15.763% | 55 | 187 | -5.417% |
| 2025-11-24 | 6.5100 | 6.5200 | 5.9000 | 5.9000 | -0.169% | 7 | 187 | +9.492% |
| 2025-11-21 | 5.7500 | 6.0000 | 5.7300 | 5.9100 | +1.897% | 19 | 187 | +9.306% |
| 2025-11-20 | 6.0200 | 6.0200 | 5.7700 | 5.8000 | +0.173% | 255 | 171 | +11.379% |
| 2025-11-18 | 5.8900 | 5.8900 | 5.7900 | 5.7900 | -3.500% | 2 | 39 | +11.572% |
| 2025-10-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 8 | 39 | +7.667% |
| 2025-10-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 25 | 31 | +5.902% |
| 2025-10-17 | 6.9000 | 6.9000 | 5.8600 | 6.0000 | +4.167% | 27 | 31 | +7.667% |
| 2025-10-10 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -1.538% | 1 | 9 | +12.153% |
| 2025-09-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 9 | +10.427% |
| 2025-09-19 | 5.7100 | 6.0500 | 5.7100 | 6.0500 | +0.498% | 2 | 8 | +6.777% |
| 2025-09-11 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +9.058% | 1 | 9 | +7.309% |
| 2025-09-10 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.828% | 1 | 10 | +17.029% |
| 2025-09-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 1 | 9 | +11.379% |
| 2025-09-08 | 5.1000 | 5.4500 | 5.1000 | 5.4500 | -16.154% | 2 | 8 | +18.532% |
| 2025-09-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +31.313% | 1 | 6 | -0.615% |
| 2025-08-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -14.655% | 2 | 5 | +30.505% |
| 2025-08-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.476% | 1 | 3 | +11.379% |
| 2025-08-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.778% | 1 | 2 | +23.048% |
| 2025-08-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.784% | 1 | 2 | +19.630% |
| 2025-08-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 0.000% | 2 | 2 | +9.122% |