Dark

UVIX20260918C10
UVIX Sep 18 2026 10.00 Call (UVIX260918C00010000)
option OPRA

Inactive

Jun 30, 2026

0.2400+14.286%(+0.0300)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4000	0.4000	0.2400	0.2400	+14.286%	370	2,485	0.000%
2026-06-29	0.2200	0.2200	0.2100	0.2100	-36.364%	3	2,610	+14.286%
2026-06-26	0.3400	0.3400	0.2900	0.3300	+10.000%	41	2,610	-27.273%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,630	-20.000%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-8.571%	3	2,630	-25.000%
2026-06-23	0.3500	0.4100	0.3500	0.3500	0.000%	44	2,629	-31.429%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-14.634%	6	2,624	-31.429%
2026-06-17	0.3600	0.4100	0.3600	0.4100	+2.500%	148	2,390	-41.463%
2026-06-15	0.4000	0.5000	0.4000	0.4000	-27.273%	104	2,390	-40.000%
2026-06-12	0.5200	0.7500	0.5200	0.5500	-19.118%	11	2,390	-56.364%
2026-06-11	0.7900	0.8100	0.6800	0.6800	-10.526%	7	2,390	-64.706%
2026-06-10	0.7900	0.7900	0.7600	0.7600	+4.110%	3	2,387	-68.421%
2026-06-09	0.8000	0.8600	0.7300	0.7300	+15.873%	40	2,417	-67.123%
2026-06-08	0.6000	0.9200	0.5900	0.6300	-3.077%	1,601	2,418	-61.905%
2026-06-05	0.6300	0.7000	0.5900	0.6500	+25.000%	13	2,419	-63.077%
2026-06-04	0.5900	0.6000	0.5000	0.5200	-20.000%	124	2,423	-53.846%
2026-06-03	0.8400	0.8400	0.6500	0.6500	+14.035%	6	2,411	-63.077%
2026-06-02	0.6400	0.8000	0.5700	0.5700	+3.636%	263	2,451	-57.895%
2026-06-01	0.5500	0.5500	0.5500	0.5500	+3.774%	2	2,250	-56.364%
2026-05-29	0.8800	0.8800	0.5000	0.5300	-15.873%	116	2,248	-54.717%
2026-05-28	0.7500	0.7500	0.6000	0.6300	-8.696%	70	2,238	-61.905%
2026-05-26	0.7500	0.7500	0.6000	0.6900	+13.115%	201	2,176	-65.217%
2026-05-22	0.8500	0.8500	0.6100	0.6100	-32.222%	69	2,153	-60.656%
2026-05-21	0.9400	0.9400	0.9000	0.9000	-5.263%	2	2,148	-73.333%
2026-05-20	0.9500	0.9800	0.9500	0.9500	-5.000%	8	2,148	-74.737%
2026-05-19	1.1000	1.1000	1.0000	1.0000	-9.091%	9	2,140	-76.000%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+3.774%	200	2,140	-78.182%
2026-05-15	1.0900	1.0900	1.0600	1.0600	0.000%	11	2,140	-77.358%
2026-05-14	1.2000	1.2000	1.0600	1.0600	-10.924%	7	2,127	-77.358%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-1.653%	35	2,125	-79.832%
2026-05-12	1.2100	1.2100	1.2100	1.2100	+8.036%	20	2,125	-80.165%
2026-05-11	1.1000	1.1200	1.1000	1.1200	+103.636%	148	2,125	-78.571%
2026-05-08	1.0000	1.1000	0.5500	0.5500	-54.167%	43	2,110	-56.364%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+6.195%	40	2,142	-80.000%
2026-05-06	1.1000	1.2700	1.0500	1.1300	-0.877%	207	2,102	-78.761%
2026-05-05	1.2300	1.2300	1.1400	1.1400	-21.379%	1,002	2,062	-78.947%
2026-05-04	1.1000	1.4500	1.1000	1.4500	+20.833%	5	1,117	-83.448%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-17.241%	3	1,113	-80.000%
2026-04-28	1.4500	1.4500	1.4500	1.4500	+7.407%	32	1,113	-83.448%
2026-04-27	1.5000	1.5500	1.3500	1.3500	-7.534%	7	1,081	-82.222%
2026-04-24	1.5000	1.7100	1.4500	1.4600	-14.118%	505	1,083	-83.562%
2026-04-23	1.6500	1.9400	1.5900	1.7000	+6.250%	31	700	-85.882%
2026-04-22	1.6900	1.7100	1.5000	1.6000	-14.439%	42	700	-85.000%
2026-04-21	1.9000	1.9000	1.8000	1.8700	+11.976%	4	675	-87.166%
2026-04-20	1.6600	1.8000	1.5500	1.6700	+6.369%	9	671	-85.629%
2026-04-17	1.6000	1.6900	1.4800	1.5700	-11.299%	148	665	-84.713%
2026-04-15	1.7400	1.7700	1.6300	1.7700	0.000%	106	614	-86.441%
2026-04-14	1.6800	1.7700	1.6800	1.7700	-4.324%	43	697	-86.441%
2026-04-13	1.9800	2.0300	1.8500	1.8500	-13.146%	96	700	-87.027%
2026-04-10	2.1300	2.1300	2.1300	2.1300	-5.333%	23	628	-88.732%
2026-04-09	2.5700	2.6100	2.2500	2.2500	-17.279%	92	636	-89.333%
2026-04-08	2.4600	2.7500	2.4600	2.7200	-28.421%	62	591	-91.176%
2026-04-07	3.9500	3.9500	3.8000	3.8000	+10.145%	5	639	-93.684%
2026-04-06	3.4500	3.4500	3.4500	3.4500	-14.815%	2	639	-93.043%
2026-04-02	4.3000	4.3000	3.9900	4.0500	-1.220%	75	576	-94.074%
2026-04-01	4.1700	4.1700	4.1000	4.1000	-2.148%	2	576	-94.146%
2026-03-31	5.0000	5.0000	4.0500	4.1900	-21.974%	56	575	-94.272%
2026-03-30	5.3000	5.4000	5.2500	5.3700	-3.243%	47	569	-95.531%
2026-03-27	4.8700	5.5500	4.8700	5.5500	+24.719%	18	585	-95.676%
2026-03-26	3.9500	4.4500	3.9500	4.4500	+17.105%	4	596	-94.607%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+1.333%	4	595	-93.684%
2026-03-24	3.9000	3.9000	3.7500	3.7500	+7.143%	2	591	-93.600%
2026-03-23	3.3000	3.5500	3.3000	3.5000	+23.675%	15	591	-93.143%
2026-03-16	3.2200	3.2200	2.8300	2.8300	-22.466%	10	591	-91.519%
2026-03-13	3.6500	3.6500	3.6500	3.6500	-3.947%	11	591	-93.425%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+14.804%	1	591	-93.684%
2026-03-10	3.3100	3.3100	3.3100	3.3100	-2.647%	1	591	-92.749%
2026-03-09	4.8000	5.5000	3.4000	3.4000	-12.371%	41	591	-92.941%
2026-03-06	3.7000	3.9200	3.7000	3.8800	+29.333%	8	572	-93.814%
2026-03-05	3.2000	3.2000	3.0000	3.0000	+16.279%	26	575	-92.000%
2026-03-04	2.6200	2.6200	2.5800	2.5800	-11.034%	81	580	-90.698%
2026-03-03	3.2200	3.5000	2.9000	2.9000	+24.464%	214	516	-91.724%
2026-02-25	2.3300	2.3300	2.3300	2.3300	-7.905%	1	302	-89.700%
2026-02-23	2.4000	2.5800	2.4000	2.5300	+15.000%	183	302	-90.514%
2026-02-20	2.2000	2.2000	2.2000	2.2000	+29.412%	3	132	-89.091%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-17.073%	25	132	-85.882%
2026-02-09	2.0000	2.0500	2.0000	2.0500	-6.818%	4	107	-88.293%
2026-02-02	2.3200	2.3200	2.2000	2.2000	-19.118%	4	107	-89.091%
2026-01-20	2.7200	2.7200	2.7200	2.7200	+29.524%	1	116	-91.176%
2026-01-16	2.1000	2.1000	2.1000	2.1000	-16.000%	2	114	-88.571%
2026-01-14	2.3000	2.5000	2.3000	2.5000	+15.741%	20	114	-90.400%
2026-01-13	2.1600	2.1600	2.1600	2.1600	+8.000%	1	113	-88.889%
2026-01-12	2.1700	2.1700	2.0000	2.0000	+29.870%	9	112	-88.000%
2026-01-09	1.9600	1.9600	1.5400	1.5400	-33.621%	4	109	-84.416%
2026-01-08	2.5500	2.5500	2.3200	2.3200	+1.310%	7	109	-89.655%
2026-01-07	2.4000	2.4000	2.2900	2.2900	+16.837%	22	104	-89.520%
2026-01-05	1.9600	1.9600	1.9600	1.9600	-9.259%	1	105	-87.755%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-9.244%	1	105	-88.889%
2025-12-26	2.3800	2.3800	2.3800	2.3800	-7.752%	1	104	-89.916%
2025-12-24	2.5800	2.5800	2.5000	2.5800	+1.176%	24	99	-90.698%
2025-12-23	2.6900	2.6900	2.5500	2.5500	+6.250%	3	99	-90.588%
2025-12-22	2.5600	2.5900	2.3400	2.4000	-27.273%	73	99	-90.000%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-6.250%	1	53	-92.727%
2025-12-17	3.5200	3.5200	3.5200	3.5200	-2.222%	2	53	-93.182%
2025-12-16	3.6300	3.6300	3.6000	3.6000	+4.348%	18	52	-93.333%
2025-12-15	3.4500	3.4500	3.4500	3.4500	-1.146%	5	39	-93.043%
2025-12-12	3.7000	3.7000	3.4700	3.4900	-37.343%	30	38	-93.123%
2025-11-25	6.1600	6.1600	5.3300	5.5700	-38.791%	11	13	-95.691%
2025-10-16	8.7900	9.1000	8.7900	9.1000	+17.419%	2	2	-97.363%
2025-10-14	7.7500	7.7500	7.7500	7.7500	+1.573%	2	2	-96.903%
2025-10-10	7.6300	7.6300	7.6300	7.6300	+19.592%	1	1	-96.855%
2025-10-08	6.3800	6.3800	6.3800	6.3800	0.000%	1	1	-96.238%

.dark-mode .qnXVrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnXVrW{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918C10UVIX Sep 18 2026 10.00 Call (UVIX260918C00010000)option OPRA

UVIX20260918C10
UVIX Sep 18 2026 10.00 Call (UVIX260918C00010000)
option OPRA