Dark

UVIX20260918C6
UVIX Sep 18 2026 6.00 Call (UVIX260918C00006000)
option OPRA

Inactive

Jun 30, 2026

0.3700-7.500%(-0.0300)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4500	0.4500	0.3600	0.3700	-7.500%	64	5,907	0.000%
2026-06-29	0.4700	0.4700	0.4000	0.4000	-33.333%	12	5,895	-7.500%
2026-06-26	0.4500	0.6000	0.4500	0.6000	+30.435%	5	5,901	-38.333%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-16.364%	11	5,901	-19.565%
2026-06-24	0.5200	0.5500	0.4700	0.5500	-1.786%	12	5,890	-32.727%
2026-06-23	0.6500	0.6500	0.5600	0.5600	+16.667%	233	5,881	-33.929%
2026-06-22	0.4800	0.5200	0.4300	0.4800	-9.434%	74	5,676	-22.917%
2026-06-18	0.6000	0.6000	0.5100	0.5300	-15.873%	265	5,549	-30.189%
2026-06-17	0.5200	0.6700	0.5200	0.6300	+12.500%	66	5,549	-41.270%
2026-06-16	0.5600	0.5600	0.5200	0.5600	+1.818%	130	5,549	-33.929%
2026-06-15	0.6300	0.6300	0.5500	0.5500	-32.099%	43	5,580	-32.727%
2026-06-12	0.8200	0.9000	0.8100	0.8100	-32.500%	4	5,580	-54.321%
2026-06-11	1.2400	1.2400	1.0100	1.2000	+0.840%	110	5,580	-69.167%
2026-06-10	1.1800	1.1900	1.1600	1.1900	-4.800%	4	5,525	-68.908%
2026-06-09	0.8700	1.2500	0.8400	1.2500	+38.889%	47	5,525	-70.400%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-10.891%	5	5,515	-58.889%
2026-06-05	0.8000	1.0700	0.8000	1.0100	+31.169%	108	5,519	-63.366%
2026-06-04	0.9000	0.9000	0.7700	0.7700	-14.444%	8	5,422	-51.948%
2026-06-03	0.9500	0.9500	0.9000	0.9000	+2.273%	2,024	5,427	-58.889%
2026-06-02	0.8800	0.9800	0.8800	0.8800	-4.348%	883	7,408	-57.955%
2026-06-01	0.7000	0.9200	0.7000	0.9200	+9.524%	186	7,399	-59.783%
2026-05-29	0.8800	0.9500	0.8000	0.8400	0.000%	31	7,452	-55.952%
2026-05-28	1.2100	1.2100	0.8300	0.8400	-17.647%	189	7,436	-55.952%
2026-05-27	1.0500	1.0600	1.0000	1.0200	-0.971%	87	7,314	-63.725%
2026-05-26	1.2000	1.2000	1.0300	1.0300	-20.769%	64	7,285	-64.078%
2026-05-22	1.2500	1.3000	1.2200	1.3000	-2.985%	131	7,262	-71.538%
2026-05-21	1.4600	1.4600	1.2800	1.3400	-7.586%	10	7,279	-72.388%
2026-05-20	1.5300	1.5300	1.4000	1.4500	-7.643%	76	7,279	-74.483%
2026-05-19	1.5200	1.5700	1.4400	1.5700	+4.667%	95	7,280	-76.433%
2026-05-18	1.5800	1.5800	1.3700	1.5000	-17.582%	510	7,280	-75.333%
2026-05-15	1.8100	1.8200	1.7000	1.8200	+11.656%	105	7,280	-79.670%
2026-05-14	1.6600	1.7000	1.6300	1.6300	-4.678%	504	7,410	-77.301%
2026-05-13	1.6500	1.7100	1.6500	1.7100	+3.012%	12	7,185	-78.363%
2026-05-12	1.8000	1.8500	1.6600	1.6600	-7.778%	20	7,185	-77.711%
2026-05-11	1.7500	1.8000	1.6500	1.8000	+5.882%	2,043	7,185	-79.444%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+3.030%	10	5,164	-78.235%
2026-05-07	1.6900	1.7700	1.6500	1.6500	-4.070%	12	5,159	-77.576%
2026-05-06	1.7400	1.7500	1.7000	1.7200	-1.714%	24	5,189	-78.488%
2026-05-05	1.6500	1.7500	1.6500	1.7500	-7.895%	8	5,191	-78.857%
2026-05-04	1.7800	2.1000	1.7800	1.9000	+8.571%	224	5,190	-80.526%
2026-05-01	1.9500	1.9500	1.7500	1.7500	-18.224%	11	5,126	-78.857%
2026-04-29	2.0300	2.1400	2.0100	2.1400	+7.000%	7	5,127	-82.710%
2026-04-28	2.0000	2.2600	2.0000	2.0000	-3.846%	3,003	5,123	-81.500%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-6.306%	1	2,453	-82.212%
2026-04-24	2.1900	2.3000	2.1900	2.2200	-5.532%	7	2,453	-83.333%
2026-04-23	2.3500	2.3500	2.3500	2.3500	-6.000%	5	2,452	-84.255%
2026-04-22	2.2000	2.5000	2.2000	2.5000	0.000%	10	2,455	-85.200%
2026-04-21	2.3500	2.5000	2.3100	2.5000	+7.296%	42	2,425	-85.200%
2026-04-20	2.2800	2.5400	2.2800	2.3300	+9.906%	30	2,425	-84.120%
2026-04-17	2.1100	2.2400	2.0400	2.1200	-9.787%	283	2,399	-82.547%
2026-04-16	2.5000	2.6000	2.3500	2.3500	-2.490%	80	2,191	-84.255%
2026-04-15	2.3700	2.4100	2.3400	2.4100	+2.991%	11	2,184	-84.647%
2026-04-14	2.2500	2.4000	2.2500	2.3400	-11.698%	320	2,184	-84.188%
2026-04-13	2.8500	2.9500	2.6500	2.6500	-9.247%	126	1,878	-86.038%
2026-04-09	3.2000	3.2000	2.9200	2.9200	-27.901%	6	1,759	-87.329%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-12.527%	10	1,761	-90.864%
2026-04-01	4.5000	4.6300	4.5000	4.6300	-19.478%	11	1,760	-92.009%
2026-03-31	5.7500	5.7500	5.7500	5.7500	-14.815%	1	1,760	-93.565%
2026-03-30	6.0900	6.7500	6.0100	6.7500	+1.048%	113	1,760	-94.519%
2026-03-27	6.1200	6.6800	5.7800	6.6800	+36.327%	542	1,710	-94.461%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+2.941%	6	1,713	-92.449%
2026-03-24	4.4500	5.0000	4.4500	4.7600	+5.778%	6	1,718	-92.227%
2026-03-23	4.4500	4.5000	4.4500	4.5000	-16.667%	25	1,717	-91.778%
2026-03-20	4.7500	5.5100	4.7500	5.4000	+10.204%	338	1,742	-93.148%
2026-03-19	5.6800	5.6800	4.9000	4.9000	+5.150%	40	1,800	-92.449%
2026-03-18	4.1400	4.8900	4.1400	4.6600	+16.500%	24	1,810	-92.060%
2026-03-17	3.7300	4.0000	3.7300	4.0000	-9.091%	17	1,799	-90.750%
2026-03-16	4.2000	4.4000	4.2000	4.4000	-14.563%	2	1,787	-91.591%
2026-03-10	3.7400	5.1500	3.6200	5.1500	+22.038%	56	1,788	-92.816%
2026-03-09	5.8100	6.1500	4.2200	4.2200	-19.772%	33	1,738	-91.232%
2026-03-06	5.0500	5.2600	4.6500	5.2600	+31.500%	7	1,738	-92.966%
2026-03-05	3.6200	4.0000	3.6200	4.0000	+26.183%	3	1,739	-90.750%
2026-03-04	3.1700	3.1700	3.1700	3.1700	-23.614%	1	1,737	-88.328%
2026-03-03	3.6000	4.8000	3.6000	4.1500	+31.746%	16	1,736	-91.084%
2026-03-02	3.3000	3.4000	3.1500	3.1500	-1.254%	24	1,735	-88.254%
2026-02-27	3.1900	3.1900	3.1900	3.1900	+5.629%	5	1,731	-88.401%
2026-02-26	2.7000	3.0200	2.7000	3.0200	+9.818%	129	1,731	-87.748%
2026-02-25	2.8000	3.0500	2.7500	2.7500	-8.333%	426	1,222	-86.545%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-5.363%	1	1,222	-87.667%
2026-02-23	3.0000	3.2000	2.9600	3.1700	+7.458%	1,047	1,221	-88.328%
2026-02-20	2.9500	2.9500	2.9500	2.9500	-12.202%	1	175	-87.458%
2026-02-19	3.3000	3.3600	3.3000	3.3600	+21.300%	2	175	-88.988%
2026-02-18	3.0000	3.0000	2.7700	2.7700	-7.973%	123	174	-86.643%
2026-02-12	2.8900	3.0100	2.8900	3.0100	+7.500%	7	53	-87.708%
2026-02-11	2.6900	2.8000	2.6900	2.8000	+0.719%	2	58	-86.786%
2026-02-10	2.7800	2.7800	2.7800	2.7800	+9.881%	2	57	-86.691%
2026-02-09	2.6500	2.6800	2.5300	2.5300	-6.296%	4	55	-85.375%
2026-02-06	3.0000	3.0000	2.7000	2.7000	-18.182%	3	56	-86.296%
2026-02-05	3.4900	3.4900	3.3000	3.3000	+12.628%	5	55	-88.788%
2026-02-04	2.9300	2.9300	2.9300	2.9300	0.000%	4	50	-87.372%
2026-02-03	2.8100	3.1500	2.8100	2.9300	+9.328%	123	50	-87.372%
2026-01-27	2.6800	2.6800	2.6800	2.6800	-12.131%	1	54	-86.194%
2026-01-21	3.0000	3.2500	2.9000	3.0500	-16.438%	23	54	-87.869%
2026-01-20	3.2400	3.6500	3.1000	3.6500	+36.704%	47	70	-89.863%
2026-01-16	2.6300	2.7200	2.6300	2.6700	+0.755%	11	93	-86.142%
2026-01-15	2.3100	3.0000	2.3100	2.6500	-12.252%	18	93	-86.038%
2026-01-14	3.0000	3.0500	2.9300	3.0200	+13.962%	13	91	-87.748%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+5.159%	1	92	-86.038%
2026-01-12	2.6200	2.6200	2.5200	2.5200	-3.077%	2	91	-85.317%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-5.109%	15	91	-85.769%
2026-01-08	2.9100	2.9100	2.6900	2.7400	+1.481%	35	76	-86.496%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+0.372%	2	43	-86.296%
2026-01-06	2.5100	2.8000	2.5100	2.6900	-0.738%	8	43	-86.245%
2026-01-05	2.8300	2.8300	2.7100	2.7100	-4.240%	3	33	-86.347%
2025-12-30	2.8300	2.8300	2.8300	2.8300	+23.581%	1	33	-86.926%
2025-12-29	2.2900	2.2900	2.2900	2.2900	-28.438%	1	32	-83.843%
2025-12-26	3.9500	3.9500	3.0700	3.2000	+3.896%	32	33	-88.438%
2025-12-23	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	-87.987%

.dark-mode .jkqBqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkqBqZ{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918C6UVIX Sep 18 2026 6.00 Call (UVIX260918C00006000)option OPRA

UVIX20260918C6
UVIX Sep 18 2026 6.00 Call (UVIX260918C00006000)
option OPRA