UVIX280121P00004000
UVIX Jan 21 2028 4.00 Put
optionOPRA
InactiveJun 30, 2026
2.86USD+1.418%(+0.04)20Vol491OI
UVIX280121P00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.418% | 20 | 491 | 0.000% |
| 2026-06-24 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | -2.759% | 5 | 486 | +1.418% |
| 2026-06-23 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | +2.113% | 25 | 464 | -1.379% |
| 2026-06-18 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -4.377% | 2 | 464 | +0.704% |
| 2026-06-16 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +4.577% | 1 | 463 | -3.704% |
| 2026-06-15 | 2.9800 | 3.0300 | 2.8400 | 2.8400 | -2.740% | 19 | 445 | +0.704% |
| 2026-06-12 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | -1.351% | 2 | 444 | -2.055% |
| 2026-06-10 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +6.093% | 300 | 369 | -3.378% |
| 2026-06-09 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.125% | 20 | 349 | +2.509% |
| 2026-06-05 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | -4.000% | 2 | 348 | -0.694% |
| 2026-06-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.806% | 10 | 358 | -4.667% |
| 2026-06-03 | 2.9000 | 2.9500 | 2.8900 | 2.8900 | -9.688% | 12 | 351 | -1.038% |
| 2026-06-01 | 3.0000 | 3.2000 | 2.8400 | 3.2000 | +4.235% | 10 | 352 | -10.625% |
| 2026-05-29 | 3.0000 | 3.0700 | 2.8500 | 3.0700 | +2.333% | 11 | 355 | -6.840% |
| 2026-05-28 | 2.9700 | 3.0100 | 2.9100 | 3.0000 | +2.041% | 27 | 346 | -4.667% |
| 2026-05-27 | 3.0200 | 3.0500 | 2.9400 | 2.9400 | +0.341% | 19 | 348 | -2.721% |
| 2026-05-26 | 2.9500 | 2.9900 | 2.8900 | 2.9300 | +3.534% | 12 | 347 | -2.389% |
| 2026-05-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 0.000% | 40 | 308 | +1.060% |
| 2026-05-21 | 2.7800 | 2.9100 | 2.7500 | 2.8300 | +4.044% | 47 | 311 | +1.060% |
| 2026-05-20 | 2.8000 | 2.8200 | 2.7000 | 2.7200 | -2.158% | 16 | 311 | +5.147% |
| 2026-05-18 | 2.8000 | 2.8000 | 2.7000 | 2.7800 | +0.725% | 6 | 307 | +2.878% |
| 2026-05-15 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -0.361% | 3 | 304 | +3.623% |
| 2026-05-14 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.095% | 1 | 304 | +3.249% |
| 2026-05-13 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | +3.008% | 2 | 302 | +4.380% |
| 2026-05-12 | 2.5500 | 2.7200 | 2.5500 | 2.6600 | -1.481% | 3 | 301 | +7.519% |
| 2026-05-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 10 | 301 | +5.926% |
| 2026-05-08 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | -1.487% | 2 | 301 | +7.925% |
| 2026-05-06 | 2.7000 | 2.7900 | 2.6200 | 2.6900 | +2.672% | 10 | 301 | +6.320% |
| 2026-05-01 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.029% | 1 | 303 | +9.160% |
| 2026-04-30 | 2.6800 | 2.8000 | 2.6500 | 2.7300 | -1.087% | 43 | 301 | +4.762% |
| 2026-04-29 | 2.6500 | 2.8200 | 2.6400 | 2.7600 | +0.364% | 80 | 303 | +3.623% |
| 2026-04-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 1 | 302 | +4.000% |
| 2026-04-27 | 2.7700 | 2.7700 | 2.6700 | 2.6700 | -0.743% | 8 | 298 | +7.116% |
| 2026-04-24 | 2.6500 | 2.6900 | 2.6000 | 2.6900 | -0.370% | 13 | 291 | +6.320% |
| 2026-04-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 30 | 261 | +5.926% |
| 2026-04-21 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | -1.099% | 21 | 240 | +5.926% |
| 2026-04-20 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | -0.727% | 12 | 250 | +4.762% |
| 2026-04-17 | 2.7500 | 2.8900 | 2.7500 | 2.7500 | -1.786% | 18 | 250 | +4.000% |
| 2026-04-14 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | -4.110% | 10 | 242 | +2.143% |
| 2026-04-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +12.308% | 5 | 232 | -2.055% |
| 2026-04-07 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 40 | 232 | +10.000% |
| 2026-03-27 | 2.5000 | 3.2100 | 2.5000 | 2.6000 | -9.722% | 30 | 192 | +10.000% |
| 2026-03-24 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +13.834% | 5 | 192 | -0.694% |
| 2026-03-18 | 2.9700 | 2.9700 | 2.5300 | 2.5300 | -6.296% | 20 | 193 | +13.043% |
| 2026-03-13 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | -7.534% | 2 | 183 | +5.926% |
| 2026-03-12 | 2.9200 | 2.9200 | 2.7600 | 2.9200 | +12.741% | 3 | 184 | -2.055% |
| 2026-03-03 | 1.8800 | 2.6000 | 1.8800 | 2.5900 | +1.569% | 4 | 185 | +10.425% |
| 2026-03-02 | 2.5700 | 2.9800 | 2.5500 | 2.5500 | -6.593% | 94 | 178 | +12.157% |
| 2026-02-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -2.500% | 1 | 179 | +4.762% |
| 2026-02-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.408% | 2 | 180 | +2.143% |
| 2026-02-17 | 2.4900 | 2.8400 | 2.4900 | 2.8400 | +7.170% | 5 | 178 | +0.704% |
| 2026-02-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -4.332% | 10 | 178 | +7.925% |
| 2026-02-09 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | +2.214% | 7 | 178 | +3.249% |
| 2026-02-04 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 1 | 171 | +5.535% |
| 2026-01-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.041% | 10 | 183 | -4.667% |
| 2026-01-22 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | +1.730% | 2 | 173 | -2.721% |
| 2026-01-20 | 2.9300 | 3.0900 | 2.6700 | 2.8900 | -4.620% | 36 | 173 | -1.038% |
| 2026-01-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +5.944% | 2 | 150 | -5.611% |
| 2026-01-13 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.721% | 9 | 150 | 0.000% |
| 2026-01-09 | 3.0200 | 3.4700 | 2.6700 | 2.9400 | +1.730% | 116 | 140 | -2.721% |
| 2026-01-06 | 2.6400 | 3.0500 | 2.6400 | 2.8900 | -4.620% | 4 | 33 | -1.038% |
| 2026-01-05 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | +18.359% | 2 | 30 | -5.611% |
| 2026-01-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -9.859% | 2 | 30 | +11.719% |
| 2025-12-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -4.377% | 1 | 30 | +0.704% |
| 2025-12-19 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +1.365% | 2 | 29 | -3.704% |
| 2025-12-17 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | -12.798% | 4 | 27 | -2.389% |
| 2025-12-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +12.000% | 1 | 27 | -14.881% |
| 2025-12-05 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | -2.280% | 11 | 28 | -4.667% |
| 2025-12-01 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -14.006% | 1 | 17 | -6.840% |
| 2025-11-20 | 2.6000 | 3.5700 | 2.6000 | 3.5700 | +9.846% | 2 | 17 | -19.888% |
| 2025-11-19 | 5.3500 | 5.3500 | 2.6600 | 3.2500 | +3.834% | 4 | 16 | -12.000% |
| 2025-11-13 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +4.333% | 1 | 16 | -8.626% |
| 2025-11-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.316% | 10 | 5 | -4.667% |
| 2025-11-10 | 2.7300 | 3.0800 | 2.7300 | 3.0400 | +55.897% | 5 | 5 | -5.921% |
| 2025-10-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 1 | 1 | +46.667% |