Dark

UVIX20260918C5
UVIX Sep 18 2026 5.00 Call (UVIX260918C00005000)
option OPRA

Inactive

Jun 30, 2026

0.4500-13.462%(-0.0700)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5000	0.5500	0.4500	0.4500	-13.462%	67	8,609	0.000%
2026-06-29	0.4200	0.5800	0.4200	0.5200	-17.460%	164	8,580	-13.462%
2026-06-26	0.6300	0.6700	0.6300	0.6300	+5.000%	53	8,591	-28.571%
2026-06-25	0.6600	0.7000	0.6000	0.6000	-11.765%	36	8,558	-25.000%
2026-06-24	0.7000	0.7500	0.6500	0.6800	-2.857%	116	8,547	-33.824%
2026-06-23	0.7900	0.7900	0.6500	0.7000	+27.273%	83	8,560	-35.714%
2026-06-22	0.5700	0.5700	0.5500	0.5500	-12.698%	12	8,534	-18.182%
2026-06-18	0.7500	0.7500	0.5800	0.6300	-16.000%	66	8,104	-28.571%
2026-06-17	0.6500	0.7500	0.6500	0.7500	+15.385%	413	8,104	-40.000%
2026-06-16	0.6300	0.8000	0.6100	0.6500	0.000%	26	8,104	-30.769%
2026-06-15	0.7400	0.7600	0.6500	0.6500	-32.292%	223	7,929	-30.769%
2026-06-12	1.8500	1.8500	0.9100	0.9600	-30.935%	2,918	7,929	-53.125%
2026-06-11	1.3900	1.3900	1.3900	1.3900	+2.963%	1	7,929	-67.626%
2026-06-10	1.3200	1.3900	1.2500	1.3500	+17.391%	24	7,929	-66.667%
2026-06-09	0.9900	1.4000	0.9900	1.1500	+10.577%	178	7,950	-60.870%
2026-06-08	1.0500	1.3700	0.9000	1.0400	-9.565%	1,562	7,965	-56.731%
2026-06-05	0.9500	1.2200	0.8700	1.1500	+23.656%	265	6,533	-60.870%
2026-06-04	1.0200	1.0200	0.8500	0.9300	-11.429%	203	6,518	-51.613%
2026-06-03	1.0700	1.0700	1.0500	1.0500	-0.943%	20	6,481	-57.143%
2026-06-02	1.0800	1.0800	1.0400	1.0600	-1.852%	224	6,479	-57.547%
2026-06-01	0.9200	1.0800	0.9200	1.0800	+8.000%	2,672	6,454	-58.333%
2026-05-29	1.0500	1.0500	0.9100	1.0000	-5.660%	202	6,448	-55.000%
2026-05-28	1.0800	1.2000	1.0100	1.0600	-13.821%	134	6,388	-57.547%
2026-05-27	1.2300	1.2300	1.2300	1.2300	0.000%	2	6,290	-63.415%
2026-05-26	1.2300	1.4000	1.2300	1.2300	-16.892%	10	6,292	-63.415%
2026-05-22	1.4000	1.5000	1.4000	1.4800	-1.333%	55	6,293	-69.595%
2026-05-21	1.5800	1.5800	1.5000	1.5000	-11.243%	51	6,290	-70.000%
2026-05-20	1.6400	1.6900	1.6400	1.6900	-1.170%	22	6,290	-73.373%
2026-05-19	1.7000	1.8000	1.6300	1.7100	-10.938%	29	6,308	-73.684%
2026-05-18	1.7400	1.9900	1.7400	1.9200	-9.434%	19	6,308	-76.563%
2026-05-15	2.0000	2.1300	1.8700	2.1200	+19.101%	36	6,308	-78.774%
2026-05-14	2.0000	2.6300	1.7800	1.7800	-4.813%	60	6,300	-74.719%
2026-05-13	1.9400	1.9400	1.8700	1.8700	-6.500%	7	6,300	-75.936%
2026-05-12	2.0100	2.0100	1.9000	2.0000	+11.111%	2,313	6,300	-77.500%
2026-05-11	1.8800	1.9500	1.7500	1.8000	-10.000%	13	6,300	-75.000%
2026-05-08	2.0000	2.0000	2.0000	2.0000	+1.010%	1	4,286	-77.500%
2026-05-07	1.8000	1.9900	1.8000	1.9800	-1.000%	98	4,287	-77.273%
2026-05-06	1.8800	2.0000	1.8800	2.0000	-5.213%	5	4,286	-77.500%
2026-05-05	2.0000	2.1100	1.9000	2.1100	+3.941%	2,016	4,286	-78.673%
2026-05-04	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,340	-77.833%
2026-05-01	2.0000	2.9400	1.9500	2.0000	-0.990%	2,111	238	-77.500%
2026-04-30	2.1600	2.1600	2.0000	2.0200	-6.912%	55	238	-77.723%
2026-04-29	2.1700	2.1700	2.1700	2.1700	-13.200%	1	226	-79.263%
2026-04-24	2.4900	2.5000	2.4900	2.5000	-7.407%	9	216	-82.000%
2026-04-22	2.4900	2.7000	2.4900	2.7000	+5.882%	37	216	-83.333%
2026-04-20	2.6000	2.6000	2.5500	2.5500	-13.559%	3	183	-82.353%
2026-04-16	2.9500	2.9500	2.9500	2.9500	+12.167%	1	183	-84.746%
2026-04-14	2.6300	2.6300	2.6300	2.6300	-8.997%	1	183	-82.890%
2026-04-10	2.8900	2.8900	2.8900	2.8900	-19.722%	1	183	-84.429%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-46.981%	1	183	-87.500%
2026-03-30	6.7900	6.7900	6.7900	6.7900	-5.694%	25	182	-93.373%
2026-03-27	7.2000	7.2000	7.2000	7.2000	+51.579%	1	202	-93.750%
2026-03-19	4.7500	4.7500	4.7500	4.7500	-16.813%	1	201	-90.526%
2026-03-09	5.5900	5.7100	5.5900	5.7100	+67.941%	5	201	-92.119%
2026-03-02	3.4000	3.4000	3.4000	3.4000	0.000%	60	198	-86.765%
2026-02-23	3.4000	3.4000	3.4000	3.4000	+7.937%	1	138	-86.765%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	138	-85.714%
2026-02-17	3.2000	3.2000	3.2000	3.2000	+8.108%	2	137	-85.938%
2026-02-11	2.6400	2.9600	2.6300	2.9600	-11.642%	111	139	-84.797%
2026-02-10	3.3500	3.3500	3.3500	3.3500	+17.544%	25	35	-86.567%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-5.000%	2	16	-84.211%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-4.459%	2	15	-85.000%
2026-02-04	3.0200	3.1400	3.0200	3.1400	-3.385%	4	15	-85.669%
2026-01-29	3.2500	3.2500	3.2500	3.2500	-16.667%	1	15	-86.154%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+26.214%	1	16	-88.462%
2026-01-14	3.0900	3.0900	3.0900	3.0900	+10.357%	3	16	-85.437%
2026-01-12	2.6000	3.0000	2.6000	2.8000	-3.448%	6	18	-83.929%
2026-01-09	2.9000	2.9000	2.9000	2.9000	-1.695%	1	18	-84.483%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-26.250%	5	12	-84.746%
2025-12-29	4.0000	4.0000	4.0000	4.0000	+11.111%	1	12	-88.750%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+10.769%	3	11	-87.500%
2025-12-24	3.2500	3.2500	3.2500	3.2500	-7.143%	3	5	-86.154%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-33.962%	2	5	-87.143%
2025-10-30	5.3000	5.3000	5.3000	5.3000	-15.200%	1	4	-91.509%
2025-10-28	6.2500	6.2500	6.2500	6.2500	-10.714%	1	4	-92.800%
2025-10-22	7.1200	7.1200	7.0000	7.0000	0.000%	2	4	-93.571%
2025-10-21	7.0000	7.0000	7.0000	7.0000	-1.408%	1	2	-93.571%
2025-10-20	7.3500	7.3500	7.1000	7.1000	-20.045%	2	2	-93.662%
2025-10-15	8.8800	8.8800	8.8800	8.8800	0.000%	1	1	-94.932%

.dark-mode .YW29TD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YW29TD{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918C5UVIX Sep 18 2026 5.00 Call (UVIX260918C00005000)option OPRA

UVIX20260918C5
UVIX Sep 18 2026 5.00 Call (UVIX260918C00005000)
option OPRA