UVIX261218C00035000
UVIX Dec 18 2026 35.00 Call
optionOPRA
EODOct 15, 2026
7.20USD-0.139%(-0.01)17Vol93OI
UVIX261218C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.1000 | 8.5500 | 6.8500 | 7.2000 | -0.139% | 17 | 83 | 0.000% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.2100 | 7.2100 | +14.992% | 5 | 79 | -0.139% |
| 2026-10-12 | 5.9600 | 7.4000 | 5.9600 | 6.2700 | -5.144% | 8 | 81 | +14.833% |
| 2026-10-09 | 8.1500 | 8.1500 | 6.6100 | 6.6100 | -11.867% | 6 | 80 | +8.926% |
| 2026-10-08 | 6.9900 | 8.5000 | 6.8300 | 7.5000 | -4.459% | 9 | 76 | -4.000% |
| 2026-10-07 | 7.1800 | 7.8500 | 7.1800 | 7.8500 | +13.933% | 12 | 66 | -8.280% |
| 2026-10-06 | 7.3300 | 7.3300 | 6.8900 | 6.8900 | -20.896% | 3 | 68 | +4.499% |
| 2026-10-05 | 8.5900 | 8.7100 | 8.5900 | 8.7100 | +2.471% | 4 | 66 | -17.336% |
| 2026-10-02 | 8.9000 | 8.9000 | 8.5000 | 8.5000 | -11.366% | 2 | 64 | -15.294% |
| 2026-10-01 | 9.6200 | 9.6200 | 9.5900 | 9.5900 | +10.230% | 2 | 64 | -24.922% |
| 2026-09-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.149% | 1 | 63 | -17.241% |
| 2026-09-28 | 9.2500 | 9.4300 | 9.2300 | 9.2700 | +5.461% | 54 | 77 | -22.330% |
| 2026-09-25 | 9.0500 | 9.1500 | 8.7900 | 8.7900 | -12.363% | 52 | 27 | -18.089% |
| 2026-09-24 | 10.0500 | 10.0500 | 9.8500 | 10.0300 | +6.138% | 3 | 26 | -28.215% |
| 2026-09-23 | 9.9500 | 9.9500 | 9.4500 | 9.4500 | +5.942% | 6 | 24 | -23.810% |
| 2026-09-22 | 9.2200 | 9.2200 | 8.9200 | 8.9200 | -15.370% | 2 | 23 | -19.283% |
| 2026-09-17 | 9.1500 | 11.0700 | 9.1500 | 10.5400 | -11.725% | 21 | 12 | -31.689% |
| 2026-09-16 | 12.0100 | 12.0100 | 11.9400 | 11.9400 | -6.132% | 2 | 11 | -39.698% |
| 2026-09-11 | 12.6200 | 12.7200 | 12.6200 | 12.7200 | +7.251% | 2 | 11 | -43.396% |
| 2026-09-08 | 11.6500 | 12.5500 | 11.6500 | 11.8600 | -10.961% | 5 | 7 | -39.292% |
| 2026-09-02 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -3.688% | 1 | 7 | -45.946% |
| 2026-08-28 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.291% | 1 | 6 | -47.939% |
| 2026-08-26 | 13.6000 | 14.4500 | 13.5000 | 14.4500 | -8.370% | 4 | 4 | -50.173% |
| 2026-08-24 | 14.4000 | 15.7700 | 14.4000 | 15.7700 | -1.438% | 2 | 4 | -54.344% |
| 2026-08-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -14.439% | 1 | 5 | -55.000% |
| 2026-08-18 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.837% | 2 | 3 | -61.497% |
| 2026-08-14 | 17.7500 | 19.0500 | 17.7500 | 19.0500 | -40.580% | 2 | 3 | -62.205% |
| 2026-07-27 | 32.0600 | 32.0600 | 32.0600 | 32.0600 | -7.207% | 1 | 2 | -77.542% |
| 2026-07-23 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +4.004% | 1 | 2 | -79.161% |
| 2026-07-17 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | +12.534% | 3 | 4 | -78.326% |
| 2026-07-10 | 29.4200 | 29.5200 | 29.2300 | 29.5200 | -6.286% | 3 | 1 | -75.610% |
| 2026-07-02 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 0.000% | 1 | 1 | -77.143% |