UVIX261218C00045000
UVIX Dec 18 2026 45.00 Call
optionOPRA
EODOct 15, 2026
5.80USD+29.754%(+1.33)2Vol149OI
UVIX261218C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +29.754% | 2 | 149 | 0.000% |
| 2026-10-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -10.600% | 1 | 150 | +29.754% |
| 2026-10-07 | 5.0500 | 6.2000 | 5.0000 | 5.0000 | -5.660% | 5 | 148 | +16.000% |
| 2026-10-06 | 5.3200 | 5.3300 | 5.3000 | 5.3000 | -6.690% | 3 | 148 | +9.434% |
| 2026-10-05 | 6.0100 | 6.1300 | 5.6800 | 5.6800 | -17.681% | 6 | 143 | +2.113% |
| 2026-10-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.828% | 3 | 140 | -15.942% |
| 2026-10-01 | 6.9600 | 7.4900 | 6.9400 | 7.2500 | +5.072% | 5 | 140 | -20.000% |
| 2026-09-28 | 6.6600 | 7.4400 | 6.6600 | 6.9000 | +5.505% | 9 | 135 | -15.942% |
| 2026-09-25 | 6.6600 | 6.6600 | 6.5400 | 6.5400 | -13.032% | 2 | 135 | -11.315% |
| 2026-09-24 | 7.7100 | 7.7100 | 7.5200 | 7.5200 | +7.429% | 2 | 135 | -22.872% |
| 2026-09-22 | 7.1000 | 7.1000 | 6.5100 | 7.0000 | -17.647% | 11 | 126 | -17.143% |
| 2026-09-18 | 8.2300 | 8.5000 | 8.2300 | 8.5000 | +4.938% | 11 | 127 | -31.765% |
| 2026-09-17 | 8.2100 | 8.3700 | 8.0000 | 8.1000 | -10.200% | 8 | 121 | -28.395% |
| 2026-09-15 | 8.7200 | 9.8500 | 8.7200 | 9.0200 | -4.550% | 4 | 126 | -35.698% |
| 2026-09-14 | 10.7000 | 10.7000 | 9.4500 | 9.4500 | -4.255% | 74 | 66 | -38.624% |
| 2026-09-11 | 9.5000 | 9.9200 | 9.5000 | 9.8700 | -3.707% | 4 | 64 | -41.236% |
| 2026-09-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.555% | 4 | 61 | -43.415% |
| 2026-09-08 | 8.8000 | 9.5300 | 8.8000 | 9.5300 | +16.933% | 7 | 56 | -39.140% |
| 2026-09-04 | 8.5100 | 8.5100 | 8.1500 | 8.1500 | -13.298% | 18 | 46 | -28.834% |
| 2026-09-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.000% | 2 | 44 | -38.298% |
| 2026-09-02 | 10.7500 | 10.7500 | 10.0000 | 10.0000 | -3.846% | 10 | 36 | -42.000% |
| 2026-08-31 | 11.1600 | 11.1600 | 10.4000 | 10.4000 | -6.810% | 10 | 30 | -44.231% |
| 2026-08-28 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -2.957% | 1 | 32 | -48.029% |
| 2026-08-26 | 12.0700 | 12.1200 | 10.4000 | 11.5000 | -10.016% | 8 | 33 | -49.565% |
| 2026-08-25 | 12.5000 | 12.7800 | 12.5000 | 12.7800 | -0.699% | 4 | 29 | -54.617% |
| 2026-08-24 | 11.2500 | 12.8700 | 11.2500 | 12.8700 | -15.882% | 2 | 28 | -54.934% |
| 2026-08-18 | 15.9000 | 16.0000 | 15.3000 | 15.3000 | -7.831% | 6 | 23 | -62.092% |
| 2026-08-13 | 15.0000 | 16.6000 | 14.4000 | 16.6000 | -8.338% | 12 | 13 | -65.060% |
| 2026-08-07 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -7.128% | 1 | 12 | -67.973% |
| 2026-08-05 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -5.979% | 2 | 12 | -70.256% |
| 2026-08-04 | 21.4800 | 21.4800 | 20.7400 | 20.7400 | -19.923% | 2 | 11 | -72.035% |
| 2026-07-28 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -6.125% | 1 | 11 | -77.606% |
| 2026-07-24 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | -8.703% | 1 | 13 | -78.978% |
| 2026-07-23 | 30.4200 | 30.4200 | 30.2200 | 30.2200 | +4.099% | 2 | 11 | -80.807% |
| 2026-07-17 | 29.0300 | 29.0300 | 29.0300 | 29.0300 | +13.620% | 1 | 12 | -80.021% |
| 2026-07-10 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -9.685% | 1 | 11 | -77.299% |
| 2026-07-02 | 27.6200 | 28.2900 | 27.6200 | 28.2900 | 0.000% | 11 | 11 | -79.498% |