Dark

UVIX20280121P5
UVIX Jan 21 2028 5.00 Put (UVIX280121P00005000)
option OPRA

Inactive

Jun 25, 2026

3.60+0.279%(+0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.6500	3.7000	3.5900	3.6000	+0.279%	16	363	0.000%
2026-06-24	3.6500	3.6500	3.5900	3.5900	+2.571%	4	361	+0.279%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	360	+2.857%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+0.529%	22	381	-5.263%
2026-06-15	3.8000	3.8000	3.7800	3.7800	+3.846%	2	382	-4.762%
2026-06-12	3.7000	3.7000	3.6400	3.6400	-1.355%	4	382	-1.099%
2026-06-11	3.6500	3.6900	3.6500	3.6900	+2.500%	2	382	-2.439%
2026-06-10	3.7200	3.7500	3.6000	3.6000	-4.000%	10	380	0.000%
2026-06-09	3.6800	3.7500	3.5000	3.7500	+2.740%	23	374	-4.000%
2026-06-08	3.7000	3.7100	3.6200	3.6500	-2.145%	4	374	-1.370%
2026-06-05	3.7000	3.8000	3.6100	3.7300	+2.755%	12	375	-3.485%
2026-06-04	3.7000	3.7200	3.6200	3.6300	-0.275%	6	373	-0.826%
2026-06-03	3.7000	3.7100	3.6100	3.6400	-1.622%	6	371	-1.099%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	368	-2.703%
2026-06-01	3.8000	3.8000	3.6400	3.7500	0.000%	11	368	-4.000%
2026-05-29	3.5800	3.7500	3.5800	3.7500	+3.306%	2	365	-4.000%
2026-05-28	3.6300	3.7200	3.6000	3.6300	-0.275%	42	365	-0.826%
2026-05-27	3.6500	3.7200	3.6200	3.6400	+2.247%	14	342	-1.099%
2026-05-26	3.5500	3.5600	3.5500	3.5600	-5.067%	9	337	+1.124%
2026-05-22	3.6800	3.7700	3.5500	3.7500	-5.063%	13	343	-4.000%
2026-05-21	3.9500	3.9500	3.9500	3.9500	+5.615%	1	377	-8.861%
2026-05-15	3.7500	3.7500	3.7400	3.7400	+5.352%	50	377	-3.743%
2026-05-14	3.5000	3.5500	3.5000	3.5500	0.000%	31	337	+1.408%
2026-05-12	3.6500	3.6500	3.5500	3.5500	-2.740%	12	307	+1.408%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-1.351%	2	307	-1.370%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+14.907%	1	307	-2.703%
2026-04-30	3.2200	3.2200	3.2200	3.2200	-7.205%	1	307	+11.801%
2026-04-28	3.4700	3.4700	3.4700	3.4700	+0.580%	20	306	+3.746%
2026-04-27	3.4500	3.4500	3.4500	3.4500	-3.631%	2	286	+4.348%
2026-04-22	3.5800	3.5800	3.5800	3.5800	+6.866%	1	286	+0.559%
2026-04-21	3.3500	3.3500	3.3500	3.3500	-6.944%	2	291	+7.463%
2026-04-20	3.3500	3.6300	3.3500	3.6000	-3.485%	7	291	0.000%
2026-04-17	3.7300	3.7300	3.7300	3.7300	+6.571%	1	284	-3.485%
2026-04-16	3.6000	3.7000	3.2500	3.5000	-2.507%	23	285	+2.857%
2026-04-15	3.5900	3.5900	3.5900	3.5900	+10.462%	2	289	+0.279%
2026-04-14	3.5800	3.6000	3.2500	3.2500	-8.451%	7	287	+10.769%
2026-04-13	3.6500	3.6500	3.5500	3.5500	+1.429%	3	285	+1.408%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-3.047%	1	285	+2.857%
2026-04-08	3.6100	3.6100	3.6100	3.6100	+3.143%	1	284	-0.277%
2026-03-31	3.6500	3.6500	3.4500	3.5000	-2.235%	12	285	+2.857%
2026-03-27	3.5800	3.5800	3.5800	3.5800	+4.678%	1	277	+0.559%
2026-03-25	3.4200	3.4200	3.4200	3.4200	+0.588%	11	278	+5.263%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-3.134%	1	267	+5.882%
2026-03-18	3.5100	3.5100	3.5100	3.5100	-0.284%	1	267	+2.564%
2026-03-17	3.5200	3.5200	3.5200	3.5200	+5.075%	1	267	+2.273%
2026-03-13	3.3500	3.3500	3.3500	3.3500	+10.927%	2	266	+7.463%
2026-03-11	3.0200	3.0200	3.0200	3.0200	-16.111%	1	264	+19.205%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+10.769%	5	263	0.000%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-1.515%	1	263	+10.769%
2026-03-06	3.5000	3.5000	3.2900	3.3000	-4.899%	7	262	+9.091%
2026-03-03	3.6000	3.6000	3.4700	3.4700	-6.971%	13	265	+3.746%
2026-02-27	3.5900	3.7300	3.5000	3.7300	+4.482%	8	252	-3.485%
2026-02-25	3.5700	3.5700	3.5700	3.5700	+2.586%	1	244	+0.840%
2026-02-23	3.4500	3.4800	3.4500	3.4800	-3.064%	4	244	+3.448%
2026-02-20	3.5900	3.5900	3.5900	3.5900	-2.710%	1	241	+0.279%
2026-02-18	3.6900	3.6900	3.6900	3.6900	-12.143%	2	241	-2.439%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+22.449%	1	241	-14.286%
2026-02-04	3.3000	3.7600	3.3000	3.4300	-7.796%	8	241	+4.956%
2026-01-26	3.7200	3.7200	3.7200	3.7200	+1.639%	1	241	-3.226%
2026-01-23	3.6600	3.6600	3.6600	3.6600	+9.254%	1	241	-1.639%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-1.471%	3	240	+7.463%
2026-01-20	3.7000	3.9500	3.4000	3.4000	-8.847%	37	240	+5.882%
2026-01-14	3.5500	3.7300	3.5500	3.7300	-1.061%	5	217	-3.485%
2026-01-13	3.8300	3.8300	3.7700	3.7700	+0.533%	2	218	-4.509%
2026-01-12	3.7900	3.7900	3.7500	3.7500	-1.832%	3	217	-4.000%
2026-01-09	3.7000	3.8600	3.7000	3.8200	+2.413%	134	215	-5.759%
2026-01-08	3.7300	3.7300	3.7300	3.7300	+0.811%	5	98	-3.485%
2026-01-07	3.7500	3.7800	3.7000	3.7000	+5.413%	4	93	-2.703%
2026-01-06	3.7700	3.8500	3.5100	3.5100	-4.878%	89	91	+2.564%
2026-01-02	3.5600	3.7300	3.5600	3.6900	+0.545%	4	40	-2.439%
2025-12-30	2.7300	3.6700	2.7300	3.6700	-0.542%	12	41	-1.907%
2025-12-29	2.7200	3.6900	2.7200	3.6900	-1.600%	11	33	-2.439%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-2.597%	11	23	-4.000%
2025-12-22	3.8000	3.8500	3.8000	3.8500	+0.260%	2	13	-6.494%
2025-12-19	3.8100	3.8400	3.7500	3.8400	+1.053%	6	13	-6.250%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+5.556%	2	11	-5.263%
2025-12-15	3.3000	3.6000	3.3000	3.6000	0.000%	3	11	0.000%
2025-12-02	3.5000	3.6000	3.5000	3.6000	+5.263%	3	9	0.000%
2025-11-19	3.9500	3.9500	3.4200	3.4200	-11.169%	2	6	+5.263%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+4.054%	1	5	-6.494%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-0.804%	2	4	-2.703%
2025-11-10	3.7300	3.7300	3.7300	3.7300	+3.611%	2	4	-3.485%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-13.253%	2	4	0.000%
2025-11-03	4.1500	4.1500	4.1500	4.1500	+37.417%	1	3	-13.253%
2025-10-07	3.0200	3.0200	3.0200	3.0200	0.000%	2	3	+19.205%
2025-10-01	3.0200	3.0200	3.0200	3.0200	0.000%	1	1	+19.205%

.dark-mode .rxMlWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxMlWc{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20280121P5UVIX Jan 21 2028 5.00 Put (UVIX280121P00005000)option OPRA

UVIX20280121P5
UVIX Jan 21 2028 5.00 Put (UVIX280121P00005000)
option OPRA