Dark

UVIX20260918C25
UVIX Sep 18 2026 25.00 Call (UVIX260918C00025000)
option OPRA

Inactive

Jun 30, 2026

0.1600+6.667%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1600	0.1600	0.1500	0.1600	+6.667%	21	1,741	0.000%
2026-06-29	0.1600	0.1700	0.1500	0.1500	-6.250%	13	1,748	+6.667%
2026-06-26	0.1900	0.1900	0.1600	0.1600	-11.111%	55	1,736	0.000%
2026-06-25	0.1900	0.1900	0.1800	0.1800	-5.263%	41	1,681	-11.111%
2026-06-24	0.1600	0.2000	0.1600	0.1900	0.000%	45	1,682	-15.789%
2026-06-23	0.2700	0.2700	0.1900	0.1900	-13.636%	36	1,707	-15.789%
2026-06-22	0.1800	0.2200	0.1700	0.2200	-12.000%	61	1,681	-27.273%
2026-06-18	0.2700	0.2900	0.2000	0.2500	+13.636%	165	1,536	-36.000%
2026-06-16	0.1600	0.2300	0.1600	0.2200	-29.032%	21	1,536	-27.273%
2026-06-12	0.3300	0.3500	0.3100	0.3100	-16.216%	26	1,504	-48.387%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,504	-56.757%
2026-06-10	0.4600	0.4600	0.1700	0.4000	+33.333%	32	1,512	-60.000%
2026-06-09	0.4900	0.6500	0.2800	0.3000	-6.250%	33	1,549	-46.667%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-15.789%	2	1,536	-50.000%
2026-06-05	0.4200	0.4200	0.3200	0.3800	+22.581%	137	1,534	-57.895%
2026-06-04	0.3100	0.3100	0.3100	0.3100	-8.824%	50	1,484	-48.387%
2026-06-03	0.3400	0.3400	0.3400	0.3400	-2.857%	7	1,441	-52.941%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,436	-54.286%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,437	-46.667%
2026-05-29	0.3400	0.3700	0.2700	0.3000	-3.226%	17	1,435	-46.667%
2026-05-28	0.5300	0.5300	0.3000	0.3100	-6.061%	23	1,448	-48.387%
2026-05-27	0.4000	0.4000	0.3100	0.3300	+22.222%	14	1,470	-51.515%
2026-05-22	0.4300	0.5400	0.2700	0.2700	-32.500%	67	1,471	-40.741%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,451	-60.000%
2026-05-15	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,451	-70.909%
2026-05-11	0.4500	0.7000	0.4500	0.5100	+15.909%	45	1,452	-68.627%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,487	-63.636%
2026-05-06	0.4500	0.4500	0.4500	0.4500	+9.756%	2	1,499	-64.444%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-21.154%	1	1,499	-60.976%
2026-05-04	0.4300	0.5200	0.4300	0.5200	+23.810%	35	1,498	-69.231%
2026-05-01	0.5100	0.5100	0.4200	0.4200	-17.647%	17	1,528	-61.905%
2026-04-30	0.5100	0.5100	0.5100	0.5100	-13.559%	1	1,528	-68.627%
2026-04-28	0.7500	0.7500	0.5900	0.5900	-9.231%	109	1,541	-72.881%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-26.136%	1	1,630	-75.385%
2026-04-24	0.6800	0.8800	0.6800	0.8800	+7.317%	49	1,630	-81.818%
2026-04-22	0.8300	0.8300	0.8200	0.8200	-3.529%	7	1,626	-80.488%
2026-04-21	0.8000	0.8600	0.8000	0.8500	+4.938%	25	1,626	-81.176%
2026-04-20	0.6500	0.8900	0.6500	0.8100	+8.000%	20	1,628	-80.247%
2026-04-17	0.8000	0.8000	0.7200	0.7500	-14.773%	10	1,612	-78.667%
2026-04-16	0.9000	1.0000	0.7000	0.8800	+3.529%	9	1,610	-81.818%
2026-04-15	1.0600	1.0600	0.8500	0.8500	-8.602%	214	1,610	-81.176%
2026-04-14	0.8500	0.9300	0.8000	0.9300	+2.198%	8	1,646	-82.796%
2026-04-13	1.1000	1.1200	0.9100	0.9100	-22.222%	13	1,650	-82.418%
2026-04-10	1.1700	1.2300	1.1500	1.1700	+1.739%	57	1,643	-86.325%
2026-04-09	1.2800	1.3300	1.1500	1.1500	-14.815%	35	1,586	-86.087%
2026-04-08	1.3600	1.5000	1.1600	1.3500	-39.732%	373	1,656	-88.148%
2026-04-07	2.1000	2.2500	2.0400	2.2400	+12.563%	25	1,988	-92.857%
2026-04-06	1.9600	2.0000	1.8000	1.9900	-4.327%	117	1,983	-91.960%
2026-04-01	2.3700	2.3700	2.0800	2.0800	-11.489%	14	2,035	-92.308%
2026-03-31	3.1000	3.1000	2.3500	2.3500	-29.851%	18	2,037	-93.191%
2026-03-30	3.0000	3.4000	3.0000	3.3500	-2.899%	159	2,051	-95.224%
2026-03-27	3.0000	3.4500	2.9400	3.4500	+27.778%	141	1,900	-95.362%
2026-03-26	2.3500	2.7000	2.2500	2.7000	+22.727%	217	1,781	-94.074%
2026-03-25	2.0200	2.2500	1.9500	2.2000	+2.326%	560	1,564	-92.727%
2026-03-24	2.1000	2.1500	2.1000	2.1500	+6.436%	2	1,041	-92.558%
2026-03-23	2.0200	2.0200	2.0200	2.0200	-19.200%	2	1,041	-92.079%
2026-03-20	2.2800	2.5000	2.2000	2.5000	+5.485%	8	1,039	-93.600%
2026-03-19	2.4000	2.7500	2.3700	2.3700	+7.240%	14	1,035	-93.249%
2026-03-18	2.0000	2.2500	1.8900	2.2100	+21.429%	40	1,037	-92.760%
2026-03-17	1.8500	1.8500	1.7100	1.8200	+1.111%	18	1,005	-91.209%
2026-03-16	2.0000	2.0000	1.8000	1.8000	-28.000%	27	1,014	-91.111%
2026-03-13	2.2500	2.5000	2.2500	2.5000	+13.122%	20	1,038	-93.600%
2026-03-12	1.9500	2.3500	1.9500	2.2100	+6.250%	31	1,028	-92.760%
2026-03-11	2.1400	2.1400	2.0700	2.0800	+8.333%	8	1,013	-92.308%
2026-03-10	1.7900	2.1300	1.7400	1.9200	+1.053%	51	1,013	-91.667%
2026-03-09	3.0000	3.3000	1.9000	1.9000	-32.624%	69	1,005	-91.579%
2026-03-06	2.4000	2.8200	2.1600	2.8200	+28.182%	79	1,036	-94.326%
2026-03-05	1.6500	2.2000	1.6500	2.2000	+41.026%	46	962	-92.727%
2026-03-04	1.7700	1.7700	1.4900	1.5600	-30.667%	4	920	-89.744%
2026-03-03	1.9900	2.2500	1.4200	2.2500	+46.104%	39	921	-92.889%
2026-03-02	1.7400	1.9000	1.5400	1.5400	0.000%	11	894	-89.610%
2026-02-27	1.4900	1.5500	1.4900	1.5400	+9.220%	8	888	-89.610%
2026-02-26	1.4500	1.5300	1.4100	1.4100	+4.444%	14	880	-88.652%
2026-02-25	1.4300	1.4300	1.3500	1.3500	-19.643%	3	881	-88.148%
2026-02-23	1.6000	1.6800	1.5000	1.6800	+20.000%	20	881	-90.476%
2026-02-20	1.6200	1.6300	1.4000	1.4000	-11.392%	39	861	-88.571%
2026-02-19	1.5600	1.7000	1.5500	1.5800	+6.757%	97	865	-89.873%
2026-02-18	1.5200	1.5200	1.4100	1.4800	+7.246%	16	769	-89.189%
2026-02-17	1.7500	1.7500	1.3800	1.3800	-14.815%	30	756	-88.406%
2026-02-13	1.5000	1.6200	1.4400	1.6200	+27.559%	6	748	-90.123%
2026-02-11	1.2700	1.2700	1.2700	1.2700	-9.286%	70	748	-87.402%
2026-02-10	1.4000	1.5000	1.3500	1.4000	0.000%	74	798	-88.571%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-6.667%	1	758	-88.571%
2026-02-06	1.3000	1.5500	1.3000	1.5000	-16.201%	16	759	-89.333%
2026-02-05	1.8100	1.8500	1.6400	1.7900	+9.816%	56	756	-91.061%
2026-02-04	1.7600	1.7800	1.6300	1.6300	+1.875%	180	734	-90.184%
2026-02-03	1.4000	1.6000	1.4000	1.6000	+6.667%	270	709	-90.000%
2026-02-02	1.4800	1.5800	1.4000	1.5000	-13.793%	5	442	-89.333%
2026-01-30	2.0000	2.0000	1.7400	1.7400	+5.455%	40	440	-90.805%
2026-01-29	1.7400	2.0000	1.6500	1.6500	+5.096%	89	430	-90.303%
2026-01-28	1.4500	1.6900	1.4500	1.5700	+6.803%	60	462	-89.809%
2026-01-26	1.5500	1.5500	1.3700	1.4700	+1.379%	76	412	-89.116%
2026-01-23	1.2500	1.4500	1.2500	1.4500	0.000%	9	352	-88.966%
2026-01-22	1.5200	1.5500	1.4500	1.4500	-10.494%	16	357	-88.966%
2026-01-21	1.8400	1.8400	1.6200	1.6200	-16.062%	6	366	-90.123%
2026-01-20	1.7800	1.9300	1.5100	1.9300	+34.028%	95	360	-91.710%
2026-01-16	1.4800	1.4800	1.4000	1.4400	+2.857%	17	256	-88.889%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-22.222%	30	256	-88.571%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+31.387%	30	286	-91.111%
2026-01-09	1.3700	1.3700	1.3700	1.3700	-27.513%	2	256	-88.321%
2026-01-06	1.9900	1.9900	1.5000	1.8900	+40.000%	8	256	-91.534%
2026-01-05	1.3500	1.3500	1.3500	1.3500	-2.174%	1	251	-88.148%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-13.750%	1	251	-88.406%
2025-12-31	1.5000	1.6000	1.5000	1.6000	+14.286%	3	250	-90.000%
2025-12-24	1.4000	1.4000	1.4000	1.4000	-18.129%	3	250	-88.571%
2025-12-22	1.8000	1.8000	1.7100	1.7100	-14.500%	38	219	-90.643%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-20.000%	1	219	-92.000%
2025-12-12	2.6000	2.7000	2.5000	2.5000	-7.063%	31	220	-93.600%
2025-12-10	2.9000	2.9000	2.6900	2.6900	-13.226%	45	229	-94.052%
2025-12-04	3.0500	3.1000	3.0500	3.1000	+4.377%	70	268	-94.839%
2025-12-03	2.9700	2.9700	2.9700	2.9700	-12.647%	1	198	-94.613%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-11.688%	5	199	-95.294%
2025-11-26	4.0000	4.0000	3.8500	3.8500	-17.204%	289	335	-95.844%
2025-11-24	5.4500	5.4500	4.6500	4.6500	-8.824%	2	335	-96.559%
2025-11-21	6.0500	6.0500	5.1000	5.1000	-20.313%	2	337	-96.863%
2025-11-20	4.4300	6.4000	4.4300	6.4000	+11.304%	15	335	-97.500%
2025-11-19	4.2500	5.7500	4.2500	5.7500	-1.709%	10	322	-97.217%
2025-11-18	5.7500	6.0000	5.7500	5.8500	+18.182%	3	312	-97.265%
2025-11-14	4.9500	4.9500	4.9500	4.9500	+17.857%	1	309	-96.768%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	308	-96.190%
2025-11-12	3.9700	4.0000	3.9700	4.0000	-2.439%	4	307	-96.000%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-14.583%	4	303	-96.098%
2025-11-07	4.9000	5.2800	4.8000	4.8000	+2.128%	13	303	-96.667%
2025-11-06	4.5000	4.7000	4.5000	4.7000	+2.620%	3	290	-96.596%
2025-11-04	4.6500	4.6500	4.5000	4.5800	+1.778%	285	287	-96.507%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+28.571%	1	2	-96.444%
2025-10-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-95.429%

.dark-mode .pHqrR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHqrR8{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918C25UVIX Sep 18 2026 25.00 Call (UVIX260918C00025000)option OPRA

UVIX20260918C25
UVIX Sep 18 2026 25.00 Call (UVIX260918C00025000)
option OPRA