UVIX261218C00040000
UVIX Dec 18 2026 40.00 Call
optionOPRA
EODOct 15, 2026
5.25USD-13.651%(-0.83)2Vol185OI
UVIX261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.3500 | 6.3500 | 5.2500 | 5.2500 | -13.651% | 2 | 185 | 0.000% |
| 2026-10-14 | 5.0000 | 6.3000 | 5.0000 | 6.0800 | +31.887% | 24 | 185 | -13.651% |
| 2026-10-13 | 4.8700 | 4.9800 | 4.5200 | 4.6100 | +26.997% | 102 | 149 | +13.883% |
| 2026-10-12 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -41.167% | 1 | 148 | +44.628% |
| 2026-10-08 | 6.5500 | 6.5500 | 6.1700 | 6.1700 | -0.804% | 2 | 147 | -14.911% |
| 2026-10-07 | 5.9500 | 6.9000 | 5.9500 | 6.2200 | -7.164% | 8 | 144 | -15.595% |
| 2026-10-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -21.176% | 2 | 146 | -21.642% |
| 2026-10-01 | 8.0500 | 8.5500 | 8.0500 | 8.5000 | +13.333% | 5 | 145 | -38.235% |
| 2026-09-30 | 7.2000 | 7.6200 | 7.1000 | 7.5000 | -3.846% | 10 | 141 | -30.000% |
| 2026-09-28 | 8.8500 | 8.8500 | 7.6000 | 7.8000 | -5.340% | 13 | 138 | -32.692% |
| 2026-09-24 | 8.2000 | 8.7500 | 8.2000 | 8.2400 | +3.000% | 90 | 120 | -36.286% |
| 2026-09-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.141% | 5 | 129 | -34.375% |
| 2026-09-22 | 8.5000 | 8.5000 | 7.3300 | 7.3300 | -19.006% | 5 | 125 | -28.377% |
| 2026-09-21 | 8.4500 | 9.0500 | 8.4500 | 9.0500 | -2.897% | 7 | 123 | -41.989% |
| 2026-09-18 | 9.4000 | 9.4800 | 9.3200 | 9.3200 | -1.376% | 4 | 120 | -43.670% |
| 2026-09-17 | 9.2200 | 9.4500 | 9.2200 | 9.4500 | -7.805% | 2 | 120 | -44.444% |
| 2026-09-15 | 10.3500 | 10.5400 | 9.9000 | 10.2500 | -3.936% | 5 | 116 | -48.780% |
| 2026-09-14 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +4.098% | 1 | 115 | -50.797% |
| 2026-09-11 | 10.8000 | 10.8000 | 10.2500 | 10.2500 | -2.936% | 5 | 115 | -48.780% |
| 2026-09-08 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +5.075% | 2 | 114 | -50.284% |
| 2026-09-04 | 9.6500 | 10.0500 | 9.6500 | 10.0500 | -9.865% | 7 | 113 | -47.761% |
| 2026-09-02 | 11.5700 | 11.5700 | 11.1500 | 11.1500 | -7.546% | 7 | 114 | -52.915% |
| 2026-09-01 | 12.2500 | 12.2500 | 11.8900 | 12.0600 | -3.210% | 6 | 109 | -56.468% |
| 2026-08-31 | 12.5500 | 12.5500 | 12.4600 | 12.4600 | -0.717% | 2 | 110 | -57.865% |
| 2026-08-28 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +19.524% | 1 | 109 | -58.167% |
| 2026-08-27 | 12.0000 | 12.0000 | 10.5000 | 10.5000 | -19.231% | 72 | 62 | -50.000% |
| 2026-08-26 | 13.5300 | 13.5300 | 12.7900 | 13.0000 | -7.143% | 7 | 61 | -59.615% |
| 2026-08-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.852% | 1 | 61 | -62.500% |
| 2026-08-20 | 15.3500 | 15.5300 | 14.8000 | 15.5300 | +0.194% | 3 | 60 | -66.194% |
| 2026-08-19 | 15.8500 | 15.8500 | 15.5000 | 15.5000 | -6.061% | 2 | 59 | -66.129% |
| 2026-08-17 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | +3.125% | 11 | 48 | -68.182% |
| 2026-08-14 | 15.8500 | 17.5000 | 15.5000 | 16.0000 | -3.030% | 9 | 47 | -67.188% |
| 2026-08-12 | 18.0000 | 18.0000 | 16.5000 | 16.5000 | -15.558% | 16 | 32 | -68.182% |
| 2026-08-07 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -0.051% | 1 | 32 | -73.132% |
| 2026-08-06 | 19.0500 | 20.9500 | 19.0500 | 19.5500 | -32.818% | 27 | 8 | -73.146% |
| 2026-07-24 | 29.1700 | 30.6500 | 29.1000 | 29.1000 | -9.318% | 6 | 2 | -81.959% |
| 2026-07-23 | 32.3300 | 32.3300 | 32.0900 | 32.0900 | +3.616% | 2 | 0 | -83.640% |
| 2026-07-17 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | +12.947% | 3 | 3 | -83.048% |
| 2026-07-10 | 26.9200 | 27.4200 | 26.9200 | 27.4200 | +1.933% | 3 | 1 | -80.853% |
| 2026-07-06 | 27.6500 | 27.6500 | 26.9000 | 26.9000 | 0.000% | 2 | 0 | -80.483% |