UVIX280121P00001000
UVIX Jan 21 2028 1.00 Put
optionOPRA
InactiveJun 30, 2026
0.45USD+4.651%(+0.02)65Vol3,188OI
UVIX280121P00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 65 | 3,188 | 0.000% |
| 2026-06-29 | 0.4900 | 0.4900 | 0.4200 | 0.4300 | 0.000% | 5 | 3,184 | +4.651% |
| 2026-06-25 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | -6.522% | 150 | 3,039 | +4.651% |
| 2026-06-22 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.000% | 2 | 3,037 | -2.174% |
| 2026-06-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 10 | 3,035 | -2.174% |
| 2026-06-15 | 0.3000 | 0.4600 | 0.3000 | 0.4600 | +4.545% | 3 | 3,035 | -2.174% |
| 2026-06-12 | 0.3000 | 0.4400 | 0.3000 | 0.4400 | +46.667% | 159 | 2,886 | +2.273% |
| 2026-06-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -40.000% | 1 | 2,891 | +50.000% |
| 2026-06-09 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.000% | 8 | 2,885 | -10.000% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 39 | 2,921 | -10.000% |
| 2026-06-03 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | -20.000% | 396 | 2,545 | +12.500% |
| 2026-06-02 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +56.250% | 2 | 2,543 | -10.000% |
| 2026-05-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -34.694% | 4 | 2,539 | +40.625% |
| 2026-05-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 3 | 2,536 | -8.163% |
| 2026-05-22 | 0.2600 | 0.4800 | 0.2600 | 0.4800 | -4.000% | 6 | 2,535 | -6.250% |
| 2026-05-11 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | +4.167% | 19 | 2,531 | -10.000% |
| 2026-05-08 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | -7.692% | 22 | 2,526 | -6.250% |
| 2026-05-04 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 18 | 2,544 | -13.462% |
| 2026-05-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 1 | 2,543 | -10.000% |
| 2026-04-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 2,544 | -4.255% |
| 2026-04-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 11 | 2,544 | -13.462% |
| 2026-04-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 2,544 | -10.000% |
| 2026-04-14 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | -7.407% | 179 | 2,543 | -10.000% |
| 2026-04-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +10.204% | 20 | 2,366 | -16.667% |
| 2026-04-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +6.522% | 226 | 2,347 | -8.163% |
| 2026-04-08 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | -9.804% | 11 | 2,121 | -2.174% |
| 2026-04-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 1 | 2,111 | -11.765% |
| 2026-03-31 | 0.5000 | 0.5000 | 0.4100 | 0.4800 | +6.667% | 3 | 2,110 | -6.250% |
| 2026-03-27 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -8.163% | 2 | 2,109 | 0.000% |
| 2026-03-19 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | +11.364% | 31 | 2,109 | -8.163% |
| 2026-03-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 25 | 2,098 | +2.273% |
| 2026-03-09 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -16.000% | 375 | 2,073 | +7.143% |
| 2026-03-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 10 | 1,862 | -10.000% |
| 2026-02-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 3 | 1,852 | -10.000% |
| 2026-02-25 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 1,848 | -8.163% |
| 2026-02-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 1 | 1,848 | 0.000% |
| 2026-02-23 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +1.961% | 3 | 1,848 | -13.462% |
| 2026-02-20 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +6.250% | 11 | 1,848 | -11.765% |
| 2026-02-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 1,859 | -6.250% |
| 2026-02-18 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | +4.000% | 5 | 1,859 | -13.462% |
| 2026-02-17 | 0.4500 | 0.5100 | 0.4500 | 0.5000 | -5.660% | 17 | 1,856 | -10.000% |
| 2026-02-13 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +15.217% | 3 | 1,859 | -15.094% |
| 2026-02-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 5 | 1,859 | -2.174% |
| 2026-02-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 2 | 1,862 | -2.174% |
| 2026-02-09 | 0.5000 | 0.5400 | 0.4600 | 0.4600 | -8.000% | 15 | 1,863 | -2.174% |
| 2026-02-05 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.000% | 28 | 1,851 | -10.000% |
| 2026-02-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 30 | 1,831 | -10.000% |
| 2026-02-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 17 | 1,801 | -16.667% |
| 2026-01-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 2 | 1,784 | -13.462% |
| 2026-01-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 10 | 1,784 | -16.667% |
| 2026-01-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 10 | 1,781 | -11.765% |
| 2026-01-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 2 | 1,771 | -8.163% |
| 2026-01-20 | 0.5500 | 0.5500 | 0.4500 | 0.5100 | -1.923% | 98 | 1,769 | -11.765% |
| 2026-01-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 18 | 1,721 | -13.462% |
| 2026-01-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 4 | 1,721 | -11.765% |
| 2026-01-12 | 0.4900 | 0.5600 | 0.4900 | 0.5400 | +1.887% | 12 | 1,721 | -16.667% |
| 2026-01-09 | 0.5300 | 0.5900 | 0.5200 | 0.5300 | +1.923% | 7 | 1,710 | -15.094% |
| 2026-01-07 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +4.000% | 65 | 1,709 | -13.462% |
| 2026-01-06 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | -5.660% | 505 | 1,647 | -10.000% |
| 2026-01-05 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -5.357% | 122 | 1,021 | -15.094% |
| 2026-01-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 10 | 1,021 | -19.643% |
| 2025-12-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 120 | 961 | -19.643% |
| 2025-12-30 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -5.000% | 256 | 961 | -21.053% |
| 2025-12-29 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | +1.695% | 8 | 842 | -25.000% |
| 2025-12-23 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 2 | 841 | -23.729% |
| 2025-12-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 1 | 840 | -25.000% |
| 2025-12-19 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +3.704% | 152 | 840 | -19.643% |
| 2025-12-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 50 | 688 | -16.667% |
| 2025-12-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 4 | 638 | -21.053% |
| 2025-12-11 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | -1.818% | 3 | 638 | -16.667% |
| 2025-12-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 100 | 638 | -18.182% |
| 2025-12-05 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 3 | 538 | -6.250% |
| 2025-12-01 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -26.154% | 123 | 538 | -6.250% |
| 2025-11-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 5 | 417 | -30.769% |
| 2025-11-19 | 0.8200 | 0.8200 | 0.6400 | 0.6400 | -1.538% | 2 | 422 | -29.688% |
| 2025-11-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +22.642% | 20 | 422 | -30.769% |
| 2025-11-14 | 0.8200 | 0.8200 | 0.4700 | 0.5300 | -29.333% | 6 | 422 | -15.094% |
| 2025-11-12 | 0.5700 | 0.7500 | 0.5700 | 0.7500 | +53.061% | 2 | 440 | -40.000% |
| 2025-11-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -16.949% | 10 | 440 | -8.163% |
| 2025-11-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 1 | 430 | -23.729% |
| 2025-11-03 | 0.5100 | 0.6100 | 0.5100 | 0.5300 | 0.000% | 31 | 410 | -15.094% |
| 2025-10-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 50 | 410 | -15.094% |
| 2025-10-29 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.000% | 25 | 410 | -18.182% |
| 2025-10-28 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.000% | 84 | 385 | -18.182% |
| 2025-10-27 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | +5.769% | 29 | 372 | -18.182% |
| 2025-10-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 10 | 372 | -13.462% |
| 2025-10-21 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | -9.836% | 14 | 362 | -18.182% |
| 2025-10-20 | 0.4900 | 0.6100 | 0.4900 | 0.6100 | +17.308% | 10 | 358 | -26.230% |
| 2025-10-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 8 | 352 | -13.462% |
| 2025-10-16 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +2.174% | 12 | 344 | -4.255% |
| 2025-10-15 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -9.804% | 80 | 334 | -2.174% |
| 2025-10-13 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +2.000% | 32 | 254 | -11.765% |
| 2025-10-10 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +21.951% | 3 | 222 | -10.000% |
| 2025-10-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 2 | 219 | +9.756% |
| 2025-10-01 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -8.000% | 12 | 219 | -2.174% |
| 2025-09-29 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +25.000% | 86 | 231 | -10.000% |
| 2025-09-26 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -28.571% | 26 | 155 | +12.500% |
| 2025-09-24 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | +24.444% | 2 | 131 | -19.643% |
| 2025-09-17 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.000% | 35 | 130 | 0.000% |
| 2025-09-16 | 0.3800 | 0.4600 | 0.3800 | 0.4500 | +25.000% | 120 | 125 | 0.000% |
| 2025-09-15 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.000% | 25 | 25 | +25.000% |