UVIX280121P00003000
UVIX Jan 21 2028 3.00 Put
optionOPRA
InactiveJun 30, 2026
2.13USD+6.500%(+0.13)54Vol497OI
UVIX280121P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2.1800 | 2.3100 | 1.9800 | 2.1300 | +6.500% | 54 | 446 | 0.000% |
| 2026-06-29 | 2.0000 | 2.2800 | 1.9800 | 2.0000 | 0.000% | 50 | 398 | +6.500% |
| 2026-06-23 | 2.9000 | 2.9000 | 2.0000 | 2.0000 | -9.091% | 18 | 397 | +6.500% |
| 2026-06-22 | 2.4600 | 2.4600 | 2.2000 | 2.2000 | +10.000% | 5 | 393 | -3.182% |
| 2026-06-18 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -1.478% | 62 | 334 | +6.500% |
| 2026-06-17 | 2.4300 | 2.4300 | 2.0300 | 2.0300 | +2.010% | 2 | 334 | +4.926% |
| 2026-06-16 | 2.2300 | 2.5000 | 1.9700 | 1.9900 | +0.505% | 9 | 329 | +7.035% |
| 2026-06-15 | 2.3100 | 2.3100 | 1.9800 | 1.9800 | -20.800% | 2 | 328 | +7.576% |
| 2026-06-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 1 | 329 | -14.800% |
| 2026-06-03 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | +3.865% | 2 | 328 | -0.930% |
| 2026-06-02 | 1.9000 | 2.0700 | 1.9000 | 2.0700 | -0.957% | 2 | 328 | +2.899% |
| 2026-06-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.951% | 6 | 322 | +1.914% |
| 2026-05-29 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | -15.638% | 2 | 320 | +3.902% |
| 2026-05-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +16.827% | 1 | 319 | -12.346% |
| 2026-05-22 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | +11.828% | 2 | 318 | +2.404% |
| 2026-05-21 | 2.1200 | 2.1300 | 1.8500 | 1.8600 | +3.333% | 5 | 313 | +14.516% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 3 | 310 | +18.333% |
| 2026-04-23 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -7.426% | 2 | 308 | +13.904% |
| 2026-04-20 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -3.810% | 2 | 306 | +5.446% |
| 2026-04-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +22.093% | 5 | 306 | +1.429% |
| 2026-03-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.027% | 2 | 306 | +23.837% |
| 2026-03-10 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -2.116% | 6 | 304 | +15.135% |
| 2026-03-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -6.436% | 10 | 298 | +12.698% |
| 2026-03-05 | 1.8800 | 2.0200 | 1.8300 | 2.0200 | +0.498% | 20 | 288 | +5.446% |
| 2026-03-03 | 1.5000 | 2.0300 | 1.5000 | 2.0100 | -1.471% | 35 | 272 | +5.970% |
| 2026-03-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +40.690% | 1 | 245 | +4.412% |
| 2026-02-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -23.280% | 1 | 244 | +46.897% |
| 2026-02-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.545% | 1 | 243 | +12.698% |
| 2026-02-23 | 2.0300 | 2.0300 | 1.9400 | 1.9800 | +9.392% | 40 | 242 | +7.576% |
| 2026-02-11 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -19.556% | 1 | 241 | +17.680% |
| 2026-02-04 | 2.0000 | 2.2500 | 1.9000 | 2.2500 | +18.421% | 9 | 242 | -5.333% |
| 2026-01-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 50 | 244 | +12.105% |
| 2026-01-27 | 1.9800 | 2.0100 | 1.9800 | 2.0100 | +8.649% | 21 | 194 | +5.970% |
| 2026-01-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 30 | 213 | +15.135% |
| 2026-01-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 1 | 213 | -3.182% |
| 2026-01-21 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +5.340% | 50 | 214 | -1.843% |
| 2026-01-20 | 2.2500 | 2.3600 | 1.9400 | 2.0600 | +3.000% | 207 | 264 | +3.398% |
| 2026-01-16 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | +9.290% | 4 | 365 | +6.500% |
| 2026-01-13 | 2.2800 | 2.2800 | 1.8300 | 1.8300 | -19.737% | 2 | 365 | +16.393% |
| 2026-01-12 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +17.526% | 1 | 365 | -6.579% |
| 2026-01-09 | 1.8900 | 2.2800 | 1.6000 | 1.9400 | -7.619% | 343 | 365 | +9.794% |
| 2025-12-31 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +1.449% | 11 | 11 | +1.429% |
| 2025-12-30 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | +3.500% | 4 | 11 | +2.899% |
| 2025-12-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 3 | 4 | +6.500% |
| 2025-12-16 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +1.914% | 1 | 4 | 0.000% |
| 2025-12-12 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -35.294% | 1 | 3 | +1.914% |
| 2025-11-21 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +47.489% | 1 | 2 | -34.056% |
| 2025-11-19 | 2.4400 | 2.4400 | 2.1900 | 2.1900 | +18.378% | 2 | 1 | -2.740% |
| 2025-09-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 1 | 1 | +15.135% |