Dark

UVIX20260918C8
UVIX Sep 18 2026 8.00 Call (UVIX260918C00008000)
option OPRA

Inactive

Jun 30, 2026

0.3000-3.226%(-0.0100)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2900	0.3100	0.2900	0.3000	-3.226%	158	1,558	0.000%
2026-06-29	0.3200	0.3300	0.2900	0.3100	-20.513%	78	1,523	-3.226%
2026-06-26	0.4000	0.4000	0.3800	0.3900	+2.632%	72	1,474	-23.077%
2026-06-25	0.4500	0.4500	0.3800	0.3800	-13.636%	2	1,413	-21.053%
2026-06-24	0.4100	0.4400	0.3800	0.4400	+2.326%	36	1,412	-31.818%
2026-06-23	0.4300	0.4900	0.3200	0.4300	+13.158%	37	1,439	-30.233%
2026-06-22	0.3600	0.4000	0.3500	0.3800	-5.000%	98	1,402	-21.053%
2026-06-18	0.4300	0.4400	0.4000	0.4000	0.000%	34	1,373	-25.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,373	-25.000%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,373	-33.333%
2026-06-15	0.5000	0.5000	0.4600	0.4600	-31.343%	31	1,370	-34.783%
2026-06-12	0.7500	0.7500	0.6700	0.6700	-33.663%	15	1,370	-55.224%
2026-06-11	0.9200	1.0100	0.9200	1.0100	+17.442%	86	1,370	-70.297%
2026-06-10	0.8600	0.9500	0.8000	0.8600	-14.000%	27	1,326	-65.116%
2026-06-09	0.7100	1.0000	0.6800	1.0000	+25.000%	17	1,321	-70.000%
2026-06-08	0.6800	0.8000	0.6600	0.8000	+6.667%	34	1,307	-62.500%
2026-06-05	0.6400	0.7500	0.6400	0.7500	+11.940%	14	1,286	-60.000%
2026-06-04	0.7300	0.7300	0.6700	0.6700	-8.219%	2	1,276	-55.224%
2026-06-03	0.8100	0.8100	0.7300	0.7300	+4.286%	41	1,274	-58.904%
2026-06-01	0.8800	0.8800	0.6700	0.7000	+12.903%	110	1,272	-57.143%
2026-05-29	0.6600	0.7200	0.6000	0.6200	-12.676%	90	1,194	-51.613%
2026-05-28	0.7500	0.7500	0.7100	0.7100	-11.250%	21	1,129	-57.746%
2026-05-26	0.9000	0.9000	0.8000	0.8000	-33.884%	31	1,128	-62.500%
2026-05-18	1.2100	1.2100	1.2100	1.2100	-17.687%	2	1,128	-75.207%
2026-05-15	1.3300	1.4700	1.3300	1.4700	+13.953%	42	1,128	-79.592%
2026-05-14	1.4200	1.4200	1.2900	1.2900	-9.155%	11	1,084	-76.744%
2026-05-13	1.4200	1.4200	1.4200	1.4200	+13.600%	1	1,085	-78.873%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-9.420%	1	1,085	-76.000%
2026-05-07	1.4000	1.4000	1.3800	1.3800	-4.167%	92	1,084	-78.261%
2026-05-04	1.4900	1.4900	1.4400	1.4400	-1.370%	16	996	-79.167%
2026-05-01	1.4800	1.4800	1.4600	1.4600	+1.389%	3	992	-79.452%
2026-04-30	1.5300	1.6000	1.4300	1.4400	-17.714%	5	992	-79.167%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+2.941%	61	1,054	-82.857%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-10.053%	2	1,054	-82.353%
2026-04-24	1.8300	1.8900	1.7100	1.8900	-0.526%	3	1,056	-84.127%
2026-04-23	2.0100	2.0100	1.9000	1.9000	+1.064%	3	1,057	-84.211%
2026-04-22	1.8800	1.8800	1.8800	1.8800	-2.591%	4	1,055	-84.043%
2026-04-21	1.7500	2.0300	1.7500	1.9300	+2.116%	7	1,057	-84.456%
2026-04-20	1.9400	1.9400	1.8900	1.8900	+8.000%	30	1,057	-84.127%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-16.667%	61	1,047	-82.857%
2026-04-16	2.0000	2.1000	2.0000	2.1000	+5.000%	2	986	-85.714%
2026-04-15	2.0600	2.0600	2.0000	2.0000	0.000%	4	984	-85.000%
2026-04-14	2.0000	2.1000	2.0000	2.0000	-9.091%	52	982	-85.000%
2026-04-13	2.3800	2.3800	2.2000	2.2000	-12.698%	100	974	-86.364%
2026-04-10	2.5000	2.5200	2.5000	2.5200	+0.800%	11	1,074	-88.095%
2026-04-09	2.9600	3.0000	2.5000	2.5000	-18.033%	111	1,068	-88.000%
2026-04-08	2.8800	3.0700	2.8200	3.0500	-19.737%	196	1,002	-90.164%
2026-04-06	3.7400	4.0200	3.7400	3.8000	-9.524%	6	948	-92.105%
2026-04-02	4.3000	4.3000	4.2000	4.2000	+3.704%	40	948	-92.857%
2026-04-01	4.2500	4.2500	4.0500	4.0500	-30.887%	3	948	-92.593%
2026-03-30	5.7000	5.8600	5.6000	5.8600	-4.715%	51	945	-94.881%
2026-03-27	5.3000	6.1500	5.3000	6.1500	+25.510%	23	963	-95.122%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+9.620%	8	970	-93.878%
2026-03-24	4.4700	4.4700	4.4700	4.4700	+19.200%	1	970	-93.289%
2026-03-23	3.7300	3.7500	3.7000	3.7500	-23.469%	302	970	-92.000%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+16.390%	2	834	-93.878%
2026-03-19	4.9000	5.2000	4.2100	4.2100	-1.174%	4	834	-92.874%
2026-03-18	3.7500	4.2800	3.6000	4.2600	+21.714%	36	831	-92.958%
2026-03-17	3.4000	3.5000	3.2600	3.5000	-6.417%	14	814	-91.429%
2026-03-16	4.2700	4.2700	3.6500	3.7400	-17.802%	29	813	-91.979%
2026-03-13	4.1900	4.5500	4.1900	4.5500	+18.182%	21	815	-93.407%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-3.750%	9	794	-92.208%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+19.403%	2	785	-92.500%
2026-03-10	3.3000	3.3500	3.3000	3.3500	-19.277%	3	783	-91.045%
2026-03-09	5.6000	5.6000	4.1000	4.1500	-17.000%	67	785	-92.771%
2026-03-06	4.5700	5.0000	4.5500	5.0000	+30.548%	4	848	-94.000%
2026-03-05	3.8000	3.8300	3.8000	3.8300	+21.587%	11	849	-92.167%
2026-03-03	2.9600	4.0000	2.9600	3.1500	+28.049%	7	838	-90.476%
2026-02-25	2.5100	2.5100	2.4600	2.4600	-8.889%	4	834	-87.805%
2026-02-24	2.6000	2.7000	2.6000	2.7000	+2.273%	6	834	-88.889%
2026-02-23	2.6400	2.6400	2.6400	2.6400	-8.651%	2	834	-88.636%
2026-02-19	2.8800	2.9900	2.8500	2.8900	+29.596%	80	834	-89.619%
2026-02-17	2.8800	2.8800	2.2300	2.2300	-20.357%	12	764	-86.547%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-6.355%	1	763	-89.286%
2026-02-05	2.6500	3.0000	2.6500	2.9900	+5.282%	110	763	-89.967%
2026-02-04	3.0000	3.0000	2.8400	2.8400	+5.185%	3	683	-89.437%
2026-02-03	2.6000	2.7000	2.6000	2.7000	+17.904%	33	680	-88.889%
2026-02-02	2.2500	2.4000	2.2300	2.2900	-15.185%	67	649	-86.900%
2026-01-30	2.6000	2.7000	2.5400	2.7000	-10.000%	25	658	-88.889%
2026-01-29	2.5000	3.0000	2.5000	3.0000	+15.830%	300	657	-90.000%
2026-01-28	2.4000	2.6100	2.4000	2.5900	+7.917%	128	521	-88.417%
2026-01-27	2.4500	2.4500	2.4000	2.4000	-4.762%	64	410	-87.500%
2026-01-26	2.5200	2.5200	2.5200	2.5200	+5.000%	1	347	-88.095%
2026-01-23	2.3100	2.4000	2.3100	2.4000	+4.348%	21	348	-87.500%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-13.858%	131	336	-86.957%
2026-01-21	2.8700	2.9900	2.6500	2.6700	-20.299%	47	210	-88.764%
2026-01-20	3.0000	3.3500	2.8600	3.3500	+46.930%	37	232	-91.045%
2026-01-16	2.2000	2.2800	2.2000	2.2800	+14.000%	50	189	-86.842%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-27.273%	35	189	-85.000%
2026-01-14	2.7500	2.7500	2.7500	2.7500	+27.907%	23	154	-89.091%
2026-01-13	2.0400	2.4500	2.0400	2.1500	-6.926%	5	177	-86.047%
2026-01-12	2.2800	2.4000	2.2800	2.3100	-5.328%	20	177	-87.013%
2026-01-08	2.4400	2.4400	2.4400	2.4400	-2.400%	20	157	-87.705%
2026-01-07	2.5000	2.5600	2.5000	2.5000	+0.806%	23	137	-88.000%
2026-01-06	2.4800	2.4800	2.4800	2.4800	-0.402%	4	114	-87.903%
2026-01-05	2.3000	2.4900	2.3000	2.4900	+10.177%	13	98	-87.952%
2025-12-29	2.6600	2.6600	2.2600	2.2600	-24.415%	61	98	-86.726%
2025-12-22	2.9900	2.9900	2.9900	2.9900	-21.316%	1	77	-89.967%
2025-12-18	3.8000	3.8000	3.8000	3.8000	0.000%	1	76	-92.105%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-14.607%	1	75	-92.105%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-1.111%	10	74	-93.258%
2025-12-09	4.5000	4.5000	4.5000	4.5000	-0.662%	1	64	-93.333%
2025-12-04	4.6000	4.6000	4.5300	4.5300	-11.176%	12	63	-93.377%
2025-12-01	5.1000	5.1000	5.1000	5.1000	0.000%	20	53	-94.118%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-2.857%	10	33	-94.118%
2025-11-26	5.7500	5.7500	5.2500	5.2500	-22.452%	11	17	-94.286%
2025-11-07	6.7500	6.7700	6.7500	6.7700	+18.772%	5	17	-95.569%
2025-10-28	5.8500	5.8500	5.7000	5.7000	+23.913%	15	19	-94.737%
2025-10-20	4.5500	4.6000	4.5500	4.6000	-45.303%	20	13	-93.478%
2025-10-14	8.4100	8.4100	8.4100	8.4100	+19.460%	1	20	-96.433%
2025-10-13	7.0400	7.0400	7.0400	7.0400	+7.810%	20	21	-95.739%
2025-10-08	6.5300	6.5300	6.5300	6.5300	0.000%	1	1	-95.406%

.dark-mode .L8RmDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8RmDY{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918C8UVIX Sep 18 2026 8.00 Call (UVIX260918C00008000)option OPRA

UVIX20260918C8
UVIX Sep 18 2026 8.00 Call (UVIX260918C00008000)
option OPRA