UVIX280121P00007000
UVIX Jan 21 2028 7.00 Put
optionOPRA
InactiveJun 24, 2026
5.08USD-7.299%(-0.40)40Vol121OI
UVIX280121P00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -7.299% | 40 | 81 | 0.000% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.4800 | 5.4800 | +8.087% | 6 | 81 | -7.299% |
| 2026-06-04 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -7.818% | 1 | 80 | +0.197% |
| 2026-05-28 | 5.2800 | 5.5000 | 5.2800 | 5.5000 | +2.996% | 2 | 80 | -7.636% |
| 2026-05-21 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +5.743% | 11 | 80 | -4.869% |
| 2026-05-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 5 | 80 | +0.594% |
| 2026-04-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.391% | 1 | 81 | -0.392% |
| 2026-04-20 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -2.846% | 48 | 44 | -0.781% |
| 2026-04-17 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -4.182% | 2 | 44 | -3.605% |
| 2026-04-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.167% | 5 | 43 | -7.636% |
| 2026-04-10 | 5.1300 | 5.2800 | 5.1300 | 5.2800 | +8.866% | 6 | 44 | -3.788% |
| 2026-03-30 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | +4.301% | 8 | 42 | +4.742% |
| 2026-03-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.923% | 1 | 42 | +9.247% |
| 2026-03-18 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -6.078% | 1 | 42 | +6.054% |
| 2026-03-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.409% | 1 | 42 | -0.392% |
| 2026-03-10 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -0.377% | 1 | 52 | -3.788% |
| 2026-03-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.676% | 9 | 52 | -4.151% |
| 2026-03-03 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -3.304% | 7 | 53 | -8.633% |
| 2026-02-27 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | +8.491% | 2 | 53 | -11.652% |
| 2026-02-18 | 4.3200 | 5.3000 | 4.3200 | 5.3000 | +0.952% | 2 | 52 | -4.151% |
| 2026-01-20 | 5.3500 | 5.3500 | 5.1500 | 5.2500 | +3.346% | 3 | 52 | -3.238% |
| 2026-01-16 | 5.5400 | 5.5400 | 5.0800 | 5.0800 | -10.247% | 5 | 48 | 0.000% |
| 2026-01-14 | 5.5300 | 5.6600 | 5.5300 | 5.6600 | +2.909% | 2 | 48 | -10.247% |
| 2026-01-09 | 5.8100 | 5.9000 | 5.5000 | 5.5000 | -4.348% | 8 | 47 | -7.636% |
| 2026-01-06 | 4.9500 | 6.6200 | 4.9500 | 5.7500 | +20.545% | 64 | 43 | -11.652% |
| 2025-12-30 | 4.5600 | 4.7700 | 4.5600 | 4.7700 | -14.516% | 2 | 22 | +6.499% |
| 2025-12-22 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -7.155% | 1 | 24 | -8.961% |
| 2025-12-19 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +11.296% | 2 | 23 | -15.474% |
| 2025-12-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.351% | 2 | 25 | -5.926% |
| 2025-12-12 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.545% | 4 | 24 | -8.137% |
| 2025-12-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.167% | 5 | 24 | -7.636% |
| 2025-11-28 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -2.762% | 2 | 19 | -3.788% |
| 2025-11-26 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -15.421% | 2 | 18 | -6.446% |
| 2025-11-21 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +10.690% | 1 | 18 | -20.872% |
| 2025-11-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.647% | 6 | 17 | -12.414% |
| 2025-11-19 | 5.8400 | 5.8400 | 5.4900 | 5.4900 | +40.769% | 2 | 11 | -7.468% |
| 2025-11-18 | 5.5000 | 5.5000 | 3.9000 | 3.9000 | -28.832% | 2 | 11 | +30.256% |
| 2025-10-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +7.451% | 1 | 11 | -7.299% |
| 2025-10-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 1 | 11 | -0.392% |
| 2025-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -21.131% | 1 | 13 | -4.151% |
| 2025-10-06 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +29.231% | 2 | 13 | -24.405% |
| 2025-09-30 | 6.0200 | 6.3400 | 5.2000 | 5.2000 | +5.051% | 12 | 13 | -2.308% |
| 2025-09-29 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | -1.590% | 3 | 3 | +2.626% |
| 2025-09-25 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 0.000% | 1 | 1 | +0.994% |