UVIX261218C00003000
UVIX Dec 18 2026 3.00 Call
optionOPRA
InactiveJun 30, 2026
1.40USD-2.778%(-0.04)1Vol167OI
UVIX261218C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 1 | 167 | 0.000% |
| 2026-06-29 | 1.5900 | 1.5900 | 1.4100 | 1.4400 | -11.111% | 45 | 123 | -2.778% |
| 2026-06-26 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.250% | 3 | 122 | -13.580% |
| 2026-06-25 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -8.046% | 3 | 120 | -12.500% |
| 2026-06-24 | 1.6400 | 1.7400 | 1.6400 | 1.7400 | +2.353% | 23 | 145 | -19.540% |
| 2026-06-23 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +28.788% | 3 | 145 | -17.647% |
| 2026-06-22 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | -10.811% | 23 | 128 | +6.061% |
| 2026-06-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.642% | 1 | 127 | -5.405% |
| 2026-06-17 | 1.3800 | 1.6200 | 1.3800 | 1.6200 | +9.459% | 3 | 128 | -13.580% |
| 2026-06-16 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | +2.778% | 51 | 78 | -5.405% |
| 2026-06-15 | 1.5000 | 1.5100 | 1.4400 | 1.4400 | -34.247% | 5 | 73 | -2.778% |
| 2026-06-11 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | -12.400% | 5 | 71 | -36.073% |
| 2026-06-10 | 2.2800 | 2.5000 | 1.5900 | 2.5000 | +6.383% | 10 | 71 | -44.000% |
| 2026-06-09 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | +20.513% | 10 | 81 | -40.426% |
| 2026-06-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 3 | 84 | -28.205% |
| 2026-06-05 | 1.8400 | 2.0000 | 1.8400 | 2.0000 | 0.000% | 5 | 88 | -30.000% |
| 2026-06-02 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 0.000% | 12 | 77 | -30.000% |
| 2026-06-01 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | +7.527% | 3 | 75 | -30.000% |
| 2026-05-29 | 1.9600 | 2.3800 | 1.8600 | 1.8600 | -9.268% | 13 | 63 | -24.731% |
| 2026-05-28 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | -35.938% | 20 | 50 | -31.707% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 1 | 49 | -56.250% |
| 2026-04-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.412% | 2 | 47 | -60.563% |
| 2026-04-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.995% | 20 | 47 | -58.824% |
| 2026-04-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -10.118% | 20 | 27 | -63.351% |
| 2026-04-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +12.732% | 2 | 25 | -67.059% |
| 2026-04-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +7.714% | 2 | 23 | -62.865% |
| 2026-04-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 4 | 23 | -60.000% |
| 2026-04-16 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +8.108% | 4 | 23 | -65.000% |
| 2026-04-15 | 3.7500 | 4.5000 | 3.7000 | 3.7000 | -3.896% | 17 | 20 | -62.162% |
| 2026-04-14 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -4.938% | 3 | 6 | -63.636% |
| 2026-04-13 | 3.7500 | 4.0500 | 3.7500 | 4.0500 | -7.955% | 4 | 4 | -65.432% |
| 2026-04-10 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 0.000% | 5 | 5 | -68.182% |