UVIX280121P00005000
UVIX Jan 21 2028 5.00 Put
optionOPRA
InactiveJun 25, 2026
3.60USD+0.279%(+0.01)16Vol363OI
UVIX280121P00005000 Historical Prices
| 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 | 361 | 0.000% |
| 2026-06-24 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | +2.571% | 4 | 360 | +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 | 381 | -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 | 380 | -2.439% |
| 2026-06-10 | 3.7200 | 3.7500 | 3.6000 | 3.6000 | -4.000% | 10 | 374 | 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 | 375 | -1.370% |
| 2026-06-05 | 3.7000 | 3.8000 | 3.6100 | 3.7300 | +2.755% | 12 | 373 | -3.485% |
| 2026-06-04 | 3.7000 | 3.7200 | 3.6200 | 3.6300 | -0.275% | 6 | 371 | -0.826% |
| 2026-06-03 | 3.7000 | 3.7100 | 3.6100 | 3.6400 | -1.622% | 6 | 368 | -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 | 365 | -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 | 342 | -0.826% |
| 2026-05-27 | 3.6500 | 3.7200 | 3.6200 | 3.6400 | +2.247% | 14 | 337 | -1.099% |
| 2026-05-26 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | -5.067% | 9 | 343 | +1.124% |
| 2026-05-22 | 3.6800 | 3.7700 | 3.5500 | 3.7500 | -5.063% | 13 | 336 | -4.000% |
| 2026-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.615% | 1 | 337 | -8.861% |
| 2026-05-15 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | +5.352% | 50 | 337 | -3.743% |
| 2026-05-14 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 0.000% | 31 | 307 | +1.408% |
| 2026-05-12 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -2.740% | 12 | 306 | +1.408% |
| 2026-05-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 2 | 306 | -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 | 306 | +11.801% |
| 2026-04-28 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +0.580% | 20 | 286 | +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 | 291 | +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 | 284 | 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% |