UVIX280121P00006000
UVIX Jan 21 2028 6.00 Put
optionOPRA
InactiveJun 30, 2026
4.50USD0.000%(0.00)10Vol702OI
UVIX280121P00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 10 | 702 | 0.000% |
| 2026-06-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.961% | 14 | 688 | 0.000% |
| 2026-06-22 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -2.132% | 7 | 681 | -1.961% |
| 2026-06-15 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +3.304% | 10 | 691 | -4.051% |
| 2026-06-04 | 5.0100 | 5.0100 | 4.2200 | 4.5400 | -16.236% | 5 | 696 | -0.881% |
| 2026-05-22 | 4.5500 | 5.4200 | 4.0400 | 5.4200 | +10.838% | 4 | 696 | -16.974% |
| 2026-05-20 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +8.667% | 1 | 696 | -7.975% |
| 2026-05-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.926% | 10 | 706 | 0.000% |
| 2026-04-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -10.905% | 1 | 706 | +3.926% |
| 2026-04-17 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +35.000% | 1 | 706 | -7.407% |
| 2026-04-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -23.241% | 5 | 712 | +25.000% |
| 2026-04-14 | 3.5400 | 4.6900 | 3.5400 | 4.6900 | +8.314% | 2 | 712 | -4.051% |
| 2026-04-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -3.778% | 1 | 714 | +3.926% |
| 2026-04-09 | 4.2000 | 4.6500 | 4.1500 | 4.5000 | -0.662% | 9 | 715 | 0.000% |
| 2026-04-08 | 4.3500 | 4.5300 | 4.3500 | 4.5300 | +6.588% | 6 | 720 | -0.662% |
| 2026-03-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 50 | 715 | +5.882% |
| 2026-03-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 300 | 665 | +12.500% |
| 2026-03-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 10 | 365 | 0.000% |
| 2026-03-17 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | -5.495% | 2 | 365 | +4.651% |
| 2026-03-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.820% | 1 | 365 | -1.099% |
| 2026-03-09 | 3.2500 | 4.2200 | 3.2500 | 4.2200 | +29.846% | 3 | 366 | +6.635% |
| 2026-03-06 | 4.6000 | 4.6200 | 3.2500 | 3.2500 | -22.249% | 4 | 363 | +38.462% |
| 2026-03-04 | 4.7000 | 4.7000 | 4.1800 | 4.1800 | -7.111% | 3 | 359 | +7.656% |
| 2026-03-03 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | -0.662% | 2 | 356 | 0.000% |
| 2026-03-02 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +7.857% | 2 | 354 | -0.662% |
| 2026-02-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 352 | +7.143% |
| 2026-02-17 | 5.0500 | 5.0500 | 4.3000 | 4.4000 | +1.149% | 24 | 351 | +2.273% |
| 2026-02-12 | 5.0700 | 5.0700 | 4.3500 | 4.3500 | +7.940% | 6 | 334 | +3.448% |
| 2026-02-09 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | -9.234% | 20 | 333 | +11.663% |
| 2026-02-06 | 4.4300 | 4.4400 | 4.4300 | 4.4400 | +4.225% | 20 | 333 | +1.351% |
| 2026-02-02 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -11.250% | 1 | 333 | +5.634% |
| 2026-01-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.004% | 1 | 333 | -6.250% |
| 2026-01-20 | 4.4500 | 4.6600 | 4.4500 | 4.6600 | +0.215% | 3 | 334 | -3.433% |
| 2026-01-16 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | +3.795% | 2 | 335 | -3.226% |
| 2026-01-15 | 4.5500 | 4.6500 | 4.4700 | 4.4800 | -0.444% | 14 | 335 | +0.446% |
| 2026-01-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.442% | 10 | 336 | 0.000% |
| 2026-01-09 | 4.0500 | 5.0000 | 4.0500 | 4.5200 | +9.179% | 47 | 326 | -0.442% |
| 2026-01-08 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +0.976% | 1 | 284 | +8.696% |
| 2026-01-07 | 4.0000 | 4.6500 | 4.0000 | 4.1000 | -4.872% | 39 | 283 | +9.756% |
| 2026-01-06 | 3.9400 | 5.0200 | 3.9400 | 4.3100 | -5.275% | 510 | 283 | +4.408% |
| 2025-12-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -6.186% | 2 | 14 | -1.099% |
| 2025-12-02 | 4.5000 | 4.8500 | 4.5000 | 4.8500 | +13.318% | 4 | 14 | -7.216% |
| 2025-11-28 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -5.727% | 2 | 16 | +5.140% |
| 2025-11-19 | 4.8700 | 4.8700 | 4.5400 | 4.5400 | -16.850% | 2 | 14 | -0.881% |
| 2025-10-30 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +19.214% | 1 | 14 | -17.582% |
| 2025-10-24 | 4.6300 | 4.6300 | 4.5800 | 4.5800 | +3.386% | 2 | 13 | -1.747% |
| 2025-10-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +3.505% | 1 | 14 | +1.580% |
| 2025-10-14 | 4.6900 | 4.6900 | 4.2800 | 4.2800 | -1.155% | 2 | 13 | +5.140% |
| 2025-10-09 | 4.4000 | 4.4500 | 4.2600 | 4.3300 | -12.877% | 5 | 12 | +3.926% |
| 2025-10-08 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +5.520% | 1 | 7 | -9.457% |
| 2025-10-07 | 4.0200 | 4.7100 | 4.0200 | 4.7100 | -17.801% | 9 | 6 | -4.459% |
| 2025-10-06 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +42.537% | 2 | 3 | -21.466% |
| 2025-10-01 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.741% | 1 | 1 | +11.940% |
| 2025-09-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 1 | 2 | +11.111% |
| 2025-09-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 1 | +7.143% |