UVIX280121P00025000
UVIX Jan 21 2028 25.00 Put
optionOPRA
EODOct 12, 2026
14.00USD+3.704%(+0.50)1Vol25OI
UVIX280121P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 14.00 | 14.00 | 14.00 | 14.00 | +3.704% | 1 | 25 | 0.000% |
| 2026-10-08 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 10 | 20 | +3.704% |
| 2026-09-29 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 1 | 21 | +3.704% |
| 2026-09-23 | 13.52 | 13.52 | 13.00 | 13.00 | -3.704% | 2 | 19 | +7.692% |
| 2026-09-15 | 11.00 | 13.50 | 11.00 | 13.50 | 0.000% | 2 | 22 | +3.704% |
| 2026-09-14 | 13.50 | 13.50 | 13.50 | 13.50 | -3.295% | 1 | 21 | +3.704% |
| 2026-09-11 | 13.80 | 13.96 | 13.60 | 13.96 | +4.179% | 3 | 20 | +0.287% |
| 2026-09-10 | 13.60 | 13.60 | 13.40 | 13.40 | +1.515% | 3 | 22 | +4.478% |
| 2026-09-09 | 13.80 | 13.80 | 13.20 | 13.20 | -4.348% | 6 | 17 | +6.061% |
| 2026-08-31 | 13.80 | 13.80 | 13.80 | 13.80 | +3.371% | 1 | 17 | +1.449% |
| 2026-08-28 | 13.75 | 13.75 | 13.35 | 13.35 | +0.907% | 3 | 17 | +4.869% |
| 2026-08-26 | 13.23 | 13.23 | 13.23 | 13.23 | -2.000% | 14 | 3 | +5.820% |
| 2026-08-21 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 1 | 3 | +3.704% |
| 2026-08-12 | 12.96 | 13.50 | 12.96 | 13.50 | +3.448% | 2 | 3 | +3.704% |
| 2026-08-11 | 13.00 | 13.05 | 13.00 | 13.05 | -42.000% | 3 | 3 | +7.280% |
| 2026-06-26 | 22.50 | 22.50 | 22.50 | 22.50 | +2.273% | 11 | 354 | -37.778% |
| 2026-06-24 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 2 | 354 | -36.364% |
| 2026-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 8 | 354 | -37.778% |
| 2026-06-15 | 22.70 | 22.70 | 22.49 | 22.50 | +1.351% | 16 | 358 | -37.778% |
| 2026-06-09 | 22.20 | 22.20 | 22.20 | 22.20 | -0.448% | 50 | 408 | -36.937% |
| 2026-06-05 | 22.30 | 22.30 | 22.30 | 22.30 | -0.889% | 10 | 408 | -37.220% |
| 2026-06-04 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 4 | 412 | -37.778% |
| 2026-06-01 | 22.50 | 22.50 | 22.50 | 22.50 | +5.683% | 4 | 412 | -37.778% |
| 2026-05-29 | 22.30 | 22.45 | 21.29 | 21.29 | -4.955% | 22 | 422 | -34.241% |
| 2026-05-28 | 22.50 | 22.50 | 22.40 | 22.40 | +0.448% | 8 | 422 | -37.500% |
| 2026-05-27 | 22.10 | 22.30 | 22.10 | 22.30 | 0.000% | 4 | 422 | -37.220% |
| 2026-05-26 | 22.30 | 22.30 | 22.30 | 22.30 | +0.225% | 8 | 426 | -37.220% |
| 2026-05-21 | 22.30 | 22.30 | 22.25 | 22.25 | +1.598% | 4 | 429 | -37.079% |
| 2026-05-18 | 21.90 | 21.90 | 21.90 | 21.90 | +0.875% | 10 | 419 | -36.073% |
| 2026-05-15 | 21.80 | 22.00 | 21.59 | 21.71 | +0.509% | 52 | 369 | -35.514% |
| 2026-04-21 | 21.60 | 21.60 | 21.60 | 21.60 | +0.186% | 2 | 370 | -35.185% |
| 2026-04-20 | 21.56 | 21.56 | 21.56 | 21.56 | +1.698% | 1 | 370 | -35.065% |
| 2026-04-16 | 21.20 | 21.20 | 21.20 | 21.20 | -0.469% | 2 | 370 | -33.962% |
| 2026-04-15 | 21.30 | 21.30 | 21.30 | 21.30 | +3.650% | 2 | 368 | -34.272% |
| 2026-03-27 | 20.55 | 20.55 | 20.55 | 20.55 | -1.297% | 1 | 366 | -31.873% |
| 2026-03-26 | 20.82 | 20.82 | 20.82 | 20.82 | -0.857% | 61 | 365 | -32.757% |
| 2026-03-10 | 21.00 | 21.00 | 21.00 | 21.00 | -3.226% | 1 | 304 | -33.333% |
| 2026-02-04 | 21.50 | 21.70 | 21.50 | 21.70 | +1.402% | 2 | 305 | -35.484% |
| 2026-01-26 | 21.40 | 21.40 | 21.40 | 21.40 | -2.283% | 1 | 303 | -34.579% |
| 2026-01-22 | 21.70 | 21.90 | 21.70 | 21.90 | +0.922% | 2 | 303 | -36.073% |
| 2026-01-20 | 21.70 | 21.70 | 21.70 | 21.70 | -4.908% | 1 | 302 | -35.484% |
| 2026-01-09 | 22.40 | 22.82 | 22.37 | 22.82 | +2.332% | 3 | 301 | -38.650% |
| 2026-01-08 | 22.30 | 22.30 | 22.30 | 22.30 | +5.139% | 1 | 301 | -37.220% |
| 2025-12-30 | 22.01 | 22.02 | 21.21 | 21.21 | -3.591% | 321 | 301 | -33.993% |
| 2025-12-29 | 22.00 | 22.00 | 22.00 | 22.00 | +0.917% | 1 | 69 | -36.364% |
| 2025-12-18 | 21.80 | 21.80 | 21.80 | 21.80 | -0.457% | 1 | 70 | -35.780% |
| 2025-12-17 | 21.90 | 21.90 | 21.90 | 21.90 | +1.389% | 1 | 69 | -36.073% |
| 2025-12-16 | 21.60 | 21.60 | 21.60 | 21.60 | -0.461% | 1 | 68 | -35.185% |
| 2025-12-15 | 21.70 | 21.70 | 21.70 | 21.70 | -0.958% | 3 | 67 | -35.484% |
| 2025-12-12 | 21.70 | 21.91 | 21.70 | 21.91 | +0.968% | 12 | 64 | -36.102% |
| 2025-12-11 | 21.70 | 21.70 | 21.70 | 21.70 | +1.402% | 3 | 49 | -35.484% |
| 2025-12-10 | 21.40 | 21.40 | 21.40 | 21.40 | -0.926% | 4 | 49 | -34.579% |
| 2025-12-09 | 21.40 | 21.60 | 21.40 | 21.60 | -0.461% | 6 | 45 | -35.185% |
| 2025-12-08 | 21.70 | 21.70 | 21.70 | 21.70 | 0.000% | 6 | 39 | -35.484% |
| 2025-12-05 | 21.70 | 21.70 | 21.70 | 21.70 | 0.000% | 6 | 33 | -35.484% |
| 2025-12-04 | 21.50 | 21.70 | 21.50 | 21.70 | +0.463% | 6 | 27 | -35.484% |
| 2025-12-03 | 21.60 | 21.60 | 21.60 | 21.60 | +0.325% | 3 | 21 | -35.185% |
| 2025-12-01 | 21.60 | 21.63 | 21.53 | 21.53 | -0.324% | 10 | 18 | -34.974% |
| 2025-11-28 | 21.60 | 21.60 | 21.60 | 21.60 | +0.652% | 6 | 8 | -35.185% |
| 2025-10-31 | 21.46 | 21.46 | 21.46 | 21.46 | -1.106% | 1 | 2 | -34.762% |
| 2025-10-29 | 21.70 | 21.70 | 21.70 | 21.70 | 0.000% | 1 | 1 | -35.484% |