UVIX280121P00002000
UVIX Jan 21 2028 2.00 Put
optionOPRA
InactiveJun 29, 2026
1.21USD-0.820%(-0.01)8Vol882OI
UVIX280121P00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | -0.820% | 8 | 874 | 0.000% |
| 2026-06-26 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +3.390% | 2 | 872 | -0.820% |
| 2026-06-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 10 | 872 | +2.542% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 963 | +5.217% |
| 2026-06-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -6.504% | 1 | 962 | +5.217% |
| 2026-06-18 | 1.2600 | 1.2900 | 1.2300 | 1.2300 | -8.209% | 141 | 870 | -1.626% |
| 2026-06-15 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | +3.077% | 4 | 870 | -9.701% |
| 2026-06-03 | 1.1600 | 1.3000 | 1.1600 | 1.3000 | +8.333% | 2 | 868 | -6.923% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 3 | 868 | +0.833% |
| 2026-06-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 1 | 868 | -0.820% |
| 2026-05-29 | 1.2400 | 1.2600 | 1.1400 | 1.2600 | -14.286% | 158 | 712 | -3.968% |
| 2026-05-28 | 1.1100 | 1.4700 | 1.1100 | 1.4700 | +20.492% | 215 | 515 | -17.687% |
| 2026-05-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +3.390% | 1 | 515 | -0.820% |
| 2026-05-20 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +3.509% | 1 | 514 | +2.542% |
| 2026-05-13 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -9.524% | 1 | 513 | +6.140% |
| 2026-05-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +9.565% | 1 | 513 | -3.968% |
| 2026-05-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 512 | +5.217% |
| 2026-05-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 10 | 502 | +5.217% |
| 2026-04-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 10 | 522 | +0.833% |
| 2026-04-29 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | -6.154% | 20 | 502 | -0.820% |
| 2026-04-15 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 0.000% | 11 | 502 | -6.923% |
| 2026-04-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +11.111% | 13 | 502 | -6.923% |
| 2026-04-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +3.540% | 2 | 502 | +3.419% |
| 2026-04-07 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 3 | 500 | +7.080% |
| 2026-04-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -23.333% | 1 | 497 | +5.217% |
| 2026-03-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 1 | 497 | -19.333% |
| 2026-03-27 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +26.271% | 3 | 497 | -18.792% |
| 2026-03-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +7.273% | 2 | 494 | +2.542% |
| 2026-03-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -14.729% | 3 | 508 | +10.000% |
| 2026-03-09 | 1.1500 | 1.3000 | 1.1100 | 1.2900 | +7.500% | 52 | 505 | -6.202% |
| 2026-03-06 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | -1.639% | 2 | 491 | +0.833% |
| 2026-03-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 491 | -0.820% |
| 2026-03-03 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -2.400% | 10 | 491 | -0.820% |
| 2026-03-02 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | +5.042% | 20 | 491 | -3.200% |
| 2026-02-27 | 1.9100 | 1.9100 | 1.1800 | 1.1900 | -4.800% | 162 | 491 | +1.681% |
| 2026-02-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 5 | 529 | -3.200% |
| 2026-02-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 529 | +0.833% |
| 2026-02-23 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | -11.765% | 3 | 529 | +0.833% |
| 2026-02-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.817% | 1 | 529 | -11.029% |
| 2026-02-17 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | +5.645% | 2 | 528 | -7.634% |
| 2026-02-11 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -16.779% | 2 | 528 | -2.419% |
| 2026-02-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +18.254% | 25 | 527 | -18.792% |
| 2026-02-04 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.263% | 1 | 527 | -3.968% |
| 2026-02-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +7.258% | 10 | 527 | -9.023% |
| 2026-01-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.148% | 1 | 517 | -2.419% |
| 2026-01-28 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | +0.746% | 20 | 525 | -10.370% |
| 2026-01-27 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | +8.065% | 4 | 505 | -9.701% |
| 2026-01-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -10.145% | 1 | 501 | -2.419% |
| 2026-01-21 | 1.4400 | 1.4400 | 1.2500 | 1.3800 | +6.154% | 3 | 501 | -12.319% |
| 2026-01-20 | 1.1700 | 1.5000 | 1.1400 | 1.3000 | -13.333% | 62 | 500 | -6.923% |
| 2026-01-16 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | +25.000% | 3 | 488 | -19.333% |
| 2026-01-14 | 1.2000 | 1.3400 | 1.2000 | 1.2000 | -4.000% | 5 | 488 | +0.833% |
| 2026-01-13 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +4.167% | 5 | 484 | -3.200% |
| 2026-01-12 | 1.5300 | 1.5300 | 1.2000 | 1.2000 | -8.397% | 6 | 480 | +0.833% |
| 2026-01-09 | 1.3400 | 1.5000 | 1.2000 | 1.3100 | -2.963% | 582 | 475 | -7.634% |
| 2026-01-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +4.651% | 1 | 100 | -10.370% |
| 2025-12-30 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -0.769% | 1 | 99 | -6.202% |
| 2025-12-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 3 | 99 | -6.923% |
| 2025-12-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 99 | -6.923% |
| 2025-12-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 99 | -6.923% |
| 2025-12-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 1 | 99 | -8.333% |
| 2025-12-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 2 | 99 | -7.634% |
| 2025-12-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 7 | 99 | -6.923% |
| 2025-12-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 10 | 92 | -6.923% |
| 2025-11-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 1 | 82 | -19.333% |
| 2025-11-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +18.400% | 10 | 81 | -18.243% |
| 2025-11-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 10 | 71 | -3.200% |
| 2025-11-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.818% | 2 | 63 | -1.626% |
| 2025-10-29 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 3 | 63 | -8.333% |
| 2025-10-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +1.504% | 2 | 60 | -10.370% |
| 2025-10-21 | 1.7000 | 1.7000 | 1.3300 | 1.3300 | +33.000% | 7 | 60 | -9.023% |
| 2025-09-30 | 1.8400 | 2.0400 | 0.9400 | 1.0000 | -17.355% | 11 | 53 | +21.000% |
| 2025-09-18 | 1.2100 | 1.2100 | 1.1800 | 1.2100 | -3.200% | 22 | 53 | 0.000% |
| 2025-09-17 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 0.000% | 31 | 31 | -3.200% |