UVIX280121P00010000
UVIX Jan 21 2028 10.00 Put
optionOPRA
InactiveJun 29, 2026
8.03USD-2.073%(-0.17)2Vol242OI
UVIX280121P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 7.0500 | 8.0300 | 7.0500 | 8.0300 | -2.073% | 2 | 242 | 0.000% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.429% | 1 | 243 | -2.073% |
| 2026-06-16 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +7.116% | 1 | 242 | -6.410% |
| 2026-06-12 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -5.654% | 3 | 242 | +0.250% |
| 2026-06-02 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +3.537% | 1 | 242 | -5.418% |
| 2026-06-01 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | +9.333% | 3 | 243 | -2.073% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.724% | 3 | 243 | +7.067% |
| 2026-05-08 | 7.9000 | 7.9800 | 7.7000 | 7.7100 | -3.625% | 90 | 199 | +4.150% |
| 2026-05-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.962% | 3 | 197 | +0.375% |
| 2026-03-26 | 7.4300 | 7.4300 | 7.4100 | 7.4100 | -1.854% | 2 | 197 | +8.367% |
| 2026-03-25 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +0.936% | 1 | 195 | +6.358% |
| 2026-03-20 | 6.7500 | 7.4800 | 6.7500 | 7.4800 | -0.267% | 2 | 195 | +7.353% |
| 2026-03-17 | 7.3800 | 7.6000 | 7.3800 | 7.5000 | +3.022% | 3 | 193 | +7.067% |
| 2026-03-16 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -0.274% | 1 | 192 | +10.302% |
| 2026-03-09 | 7.0000 | 7.3300 | 7.0000 | 7.3000 | -8.750% | 12 | 193 | +10.000% |
| 2026-03-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 193 | +0.375% |
| 2026-03-03 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -1.015% | 6 | 193 | +2.949% |
| 2026-02-24 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -0.379% | 1 | 196 | +1.904% |
| 2026-02-23 | 8.1500 | 8.1500 | 7.9100 | 7.9100 | -2.945% | 7 | 195 | +1.517% |
| 2026-02-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.242% | 1 | 193 | -1.472% |
| 2026-02-19 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | +1.641% | 2 | 192 | -0.248% |
| 2026-02-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.737% | 1 | 192 | +1.389% |
| 2026-02-13 | 7.9000 | 8.0600 | 7.9000 | 8.0600 | -2.303% | 2 | 190 | -0.372% |
| 2026-01-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.601% | 1 | 190 | -2.667% |
| 2026-01-27 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +2.138% | 20 | 190 | -1.108% |
| 2026-01-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.402% | 30 | 210 | +1.006% |
| 2026-01-21 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.355% | 50 | 210 | -2.430% |
| 2026-01-20 | 8.3000 | 8.3000 | 8.1200 | 8.1200 | +0.247% | 202 | 260 | -1.108% |
| 2026-01-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.631% | 3 | 366 | -0.864% |
| 2026-01-13 | 8.4200 | 8.4200 | 7.9700 | 7.9700 | -5.457% | 2 | 366 | +0.753% |
| 2026-01-12 | 8.3800 | 8.4300 | 8.3800 | 8.4300 | +2.182% | 2 | 366 | -4.745% |
| 2026-01-09 | 8.0800 | 8.4800 | 8.0800 | 8.2500 | -0.483% | 309 | 366 | -2.667% |
| 2026-01-05 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +1.593% | 2 | 61 | -3.136% |
| 2026-01-02 | 8.0500 | 8.1600 | 8.0500 | 8.1600 | -2.857% | 4 | 61 | -1.593% |
| 2025-12-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 5 | 57 | -4.405% |
| 2025-12-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 50 | 61 | -5.529% |
| 2025-12-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +13.342% | 1 | 111 | -8.229% |
| 2025-11-19 | 8.1500 | 8.1500 | 7.7200 | 7.7200 | -11.771% | 2 | 111 | +4.016% |
| 2025-11-14 | 8.8000 | 8.8000 | 8.0000 | 8.7500 | +10.759% | 5 | 110 | -8.229% |
| 2025-11-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.059% | 1 | 110 | +1.646% |
| 2025-11-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 11 | 110 | -5.529% |
| 2025-10-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +15.714% | 20 | 121 | -0.864% |
| 2025-10-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 5 | 101 | +14.714% |
| 2025-10-24 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -2.363% | 11 | 96 | +2.293% |
| 2025-10-20 | 7.3800 | 8.1000 | 7.3800 | 8.0400 | +4.416% | 42 | 95 | -0.124% |
| 2025-10-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 1 | 53 | +4.286% |
| 2025-10-15 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +6.667% | 17 | 53 | +0.375% |
| 2025-10-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 6 | 36 | +7.067% |
| 2025-10-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.004% | 2 | 30 | +3.613% |
| 2025-10-08 | 7.8400 | 8.0400 | 7.8400 | 7.9900 | +10.207% | 6 | 28 | +0.501% |
| 2025-10-06 | 9.4500 | 9.4500 | 7.1600 | 7.2500 | -6.088% | 9 | 22 | +10.759% |
| 2025-09-26 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -3.137% | 1 | 13 | +4.016% |
| 2025-09-25 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -2.088% | 1 | 12 | +0.753% |
| 2025-09-18 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +1.750% | 1 | 11 | -1.351% |
| 2025-09-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 10 | 10 | +0.375% |