Dark

UVIX20280121P1
UVIX Jan 21 2028 1.00 Put (UVIX280121P00001000)
option OPRA

Inactive

Jun 30, 2026

0.4500+4.651%(+0.0200)65

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	3,188	+4.651%
2026-06-25	0.4600	0.4600	0.4300	0.4300	-6.522%	150	3,188	+4.651%
2026-06-22	0.4500	0.4600	0.4500	0.4600	0.000%	2	3,039	-2.174%
2026-06-17	0.4600	0.4600	0.4600	0.4600	0.000%	10	2,886	-2.174%
2026-06-15	0.3000	0.4600	0.3000	0.4600	+4.545%	3	2,886	-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	2,886	+50.000%
2026-06-09	0.5200	0.5200	0.5000	0.5000	0.000%	8	2,891	-10.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+25.000%	39	2,924	-10.000%
2026-06-03	0.4900	0.4900	0.4000	0.4000	-20.000%	396	2,921	+12.500%
2026-06-02	0.4800	0.5000	0.4800	0.5000	+56.250%	2	2,545	-10.000%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-34.694%	4	2,543	+40.625%
2026-05-28	0.4900	0.4900	0.4900	0.4900	+2.083%	3	2,539	-8.163%
2026-05-22	0.2600	0.4800	0.2600	0.4800	-4.000%	6	2,536	-6.250%
2026-05-11	0.4700	0.5000	0.4700	0.5000	+4.167%	19	2,535	-10.000%
2026-05-08	0.4500	0.5000	0.4500	0.4800	-7.692%	22	2,531	-6.250%
2026-05-04	0.5200	0.5200	0.5200	0.5200	+4.000%	18	2,526	-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	2,543	-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%

.dark-mode .SrMmGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SrMmGJ{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20280121P1UVIX Jan 21 2028 1.00 Put (UVIX280121P00001000)option OPRA

UVIX20280121P1
UVIX Jan 21 2028 1.00 Put (UVIX280121P00001000)
option OPRA