UVIX261218C00004000
UVIX Dec 18 2026 4.00 Call
optionOPRA
InactiveJun 30, 2026
1.18USD0.000%(0.00)20Vol1,038OI
UVIX261218C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 0.000% | 20 | 1,039 | 0.000% |
| 2026-06-29 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | -15.714% | 20 | 1,029 | 0.000% |
| 2026-06-26 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 0.000% | 6 | 1,025 | -15.714% |
| 2026-06-23 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | +22.807% | 42 | 1,066 | -15.714% |
| 2026-06-22 | 1.1600 | 1.2100 | 1.1400 | 1.1400 | -3.390% | 3 | 1,064 | +3.509% |
| 2026-06-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -12.593% | 1 | 1,072 | 0.000% |
| 2026-06-17 | 1.2500 | 1.4000 | 1.2500 | 1.3500 | +19.469% | 10 | 1,065 | -12.593% |
| 2026-06-16 | 1.2400 | 1.2900 | 1.1100 | 1.1300 | -14.394% | 25 | 1,052 | +4.425% |
| 2026-06-15 | 1.3900 | 1.4100 | 1.3000 | 1.3200 | -20.000% | 120 | 978 | -10.606% |
| 2026-06-12 | 1.9400 | 1.9400 | 1.6500 | 1.6500 | -19.903% | 92 | 906 | -28.485% |
| 2026-06-11 | 2.2400 | 2.3400 | 2.0000 | 2.0600 | +5.641% | 192 | 714 | -42.718% |
| 2026-06-10 | 1.9100 | 2.2400 | 1.9100 | 1.9500 | -3.465% | 102 | 716 | -39.487% |
| 2026-06-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +14.773% | 1 | 717 | -41.584% |
| 2026-06-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -7.368% | 20 | 697 | -32.955% |
| 2026-06-05 | 1.6700 | 1.9000 | 1.4400 | 1.9000 | +9.827% | 105 | 634 | -37.895% |
| 2026-06-04 | 1.7000 | 1.7300 | 1.6000 | 1.7300 | -1.143% | 47 | 632 | -31.792% |
| 2026-06-03 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | -1.130% | 21 | 613 | -32.571% |
| 2026-06-02 | 1.8200 | 1.8200 | 1.6700 | 1.7700 | +10.625% | 232 | 427 | -33.333% |
| 2026-05-29 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | -6.433% | 93 | 391 | -26.250% |
| 2026-05-28 | 1.5000 | 1.7100 | 1.5000 | 1.7100 | -16.585% | 5 | 392 | -30.994% |
| 2026-05-26 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | -8.072% | 81 | 312 | -42.439% |
| 2026-05-22 | 2.1500 | 2.2300 | 2.1200 | 2.2300 | -13.566% | 21 | 292 | -47.085% |
| 2026-05-20 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 10 | 282 | -54.264% |
| 2026-05-18 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -6.360% | 2 | 281 | -55.472% |
| 2026-05-14 | 2.8800 | 2.8800 | 2.8300 | 2.8300 | -0.702% | 11 | 271 | -58.304% |
| 2026-05-13 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | +6.742% | 50 | 221 | -58.596% |
| 2026-05-11 | 2.8100 | 2.8600 | 2.6700 | 2.6700 | -4.643% | 95 | 136 | -55.805% |
| 2026-05-08 | 2.7300 | 2.8100 | 2.7300 | 2.8000 | -0.709% | 130 | 6 | -57.857% |
| 2026-05-07 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.759% | 1 | 5 | -58.156% |
| 2026-05-06 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | -15.942% | 2 | 3 | -59.310% |
| 2026-04-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 3 | 3 | -65.797% |