UVIX280121P00008000
UVIX Jan 21 2028 8.00 Put
optionOPRA
InactiveJun 23, 2026
6.30USD-0.316%(-0.02)2Vol49OI
UVIX280121P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5.6000 | 6.3000 | 5.6000 | 6.3000 | -0.316% | 2 | 48 | 0.000% |
| 2026-06-15 | 6.1500 | 6.5000 | 6.1500 | 6.3200 | +4.463% | 4 | 48 | -0.316% |
| 2026-06-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.056% | 1 | 49 | +4.132% |
| 2026-06-09 | 6.3100 | 6.4900 | 6.3100 | 6.4400 | +2.548% | 5 | 47 | -2.174% |
| 2026-06-02 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -1.875% | 2 | 45 | +0.318% |
| 2026-05-29 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +3.896% | 6 | 45 | -1.563% |
| 2026-05-22 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -5.231% | 1 | 45 | +2.273% |
| 2026-05-21 | 5.4500 | 6.5000 | 5.4500 | 6.5000 | +2.686% | 2 | 45 | -3.077% |
| 2026-04-20 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +19.434% | 1 | 46 | -0.474% |
| 2026-04-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.402% | 1 | 47 | +18.868% |
| 2026-04-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +14.481% | 1 | 47 | +7.692% |
| 2026-03-27 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +2.200% | 1 | 47 | +23.288% |
| 2026-03-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 1 | 48 | +26.000% |
| 2026-03-18 | 6.1000 | 6.1000 | 5.2000 | 5.2000 | -13.765% | 11 | 48 | +21.154% |
| 2026-03-17 | 5.9700 | 6.0300 | 5.9700 | 6.0300 | -1.951% | 2 | 38 | +4.478% |
| 2026-03-16 | 5.7400 | 6.1500 | 5.7400 | 6.1500 | +10.215% | 2 | 39 | +2.439% |
| 2026-03-13 | 5.4900 | 5.5800 | 5.4900 | 5.5800 | +1.087% | 2 | 39 | +12.903% |
| 2026-03-12 | 6.2900 | 6.2900 | 5.4000 | 5.5200 | +2.222% | 7 | 38 | +14.130% |
| 2026-03-10 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | +3.846% | 3 | 39 | +16.667% |
| 2026-03-06 | 5.5400 | 5.5400 | 5.2000 | 5.2000 | -12.605% | 11 | 36 | +21.154% |
| 2026-03-03 | 6.0400 | 6.0400 | 5.9500 | 5.9500 | +2.410% | 15 | 31 | +5.882% |
| 2026-03-02 | 5.1300 | 5.8100 | 5.1300 | 5.8100 | -6.139% | 15 | 39 | +8.434% |
| 2026-02-25 | 5.6000 | 6.1900 | 5.6000 | 6.1900 | +2.314% | 4 | 20 | +1.777% |
| 2026-02-17 | 5.4000 | 6.0500 | 5.4000 | 6.0500 | +5.585% | 2 | 20 | +4.132% |
| 2026-02-12 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +4.182% | 1 | 18 | +9.948% |
| 2026-02-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.859% | 1 | 17 | +14.545% |
| 2026-02-06 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -2.835% | 5 | 16 | +2.107% |
| 2026-01-29 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +15.665% | 1 | 11 | -0.787% |
| 2026-01-26 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -13.679% | 1 | 10 | +14.754% |
| 2026-01-23 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.952% | 1 | 10 | -0.943% |
| 2026-01-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 9 | 0.000% |
| 2026-01-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.321% | 1 | 8 | +0.800% |
| 2026-01-20 | 5.9500 | 6.2300 | 5.9500 | 6.2300 | +3.146% | 4 | 7 | +1.124% |
| 2026-01-16 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -3.975% | 1 | 4 | +4.305% |
| 2026-01-12 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -4.262% | 1 | 4 | +0.159% |
| 2026-01-09 | 5.8800 | 6.8000 | 5.8800 | 6.5700 | +10.050% | 10 | 5 | -4.110% |
| 2026-01-07 | 6.2000 | 6.2000 | 5.9700 | 5.9700 | -5.238% | 2 | 6 | +5.528% |
| 2026-01-06 | 5.9600 | 6.3000 | 5.9600 | 6.3000 | -4.834% | 3 | 6 | 0.000% |
| 2025-12-12 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.358% | 1 | 5 | -4.834% |
| 2025-12-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +10.841% | 3 | 6 | -8.029% |
| 2025-11-28 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -4.923% | 1 | 6 | +1.942% |
| 2025-11-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.261% | 1 | 5 | -3.077% |
| 2025-11-07 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +35.268% | 1 | 6 | +3.960% |
| 2025-10-27 | 5.7500 | 5.7500 | 4.4800 | 4.4800 | -29.114% | 4 | 1 | +40.625% |
| 2025-10-20 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +4.809% | 1 | 1 | -0.316% |
| 2025-09-25 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -7.231% | 1 | 1 | +4.478% |
| 2025-09-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1 | -3.077% |