UVIX261218C00005000
UVIX Dec 18 2026 5.00 Call
optionOPRA
InactiveJun 30, 2026
0.93USD-15.455%(-0.17)79Vol3,950OI
UVIX261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.0600 | 1.1500 | 0.9300 | 0.9300 | -15.455% | 79 | 3,946 | 0.000% |
| 2026-06-29 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | -3.509% | 28 | 3,950 | -15.455% |
| 2026-06-25 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -6.557% | 32 | 3,950 | -18.421% |
| 2026-06-24 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | +1.667% | 45 | 3,952 | -23.770% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.1000 | 1.2000 | +29.032% | 48 | 3,948 | -22.500% |
| 2026-06-22 | 0.9600 | 1.0300 | 0.9300 | 0.9300 | -19.828% | 125 | 3,956 | 0.000% |
| 2026-06-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +10.476% | 10 | 3,963 | -19.828% |
| 2026-06-17 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -4.545% | 217 | 3,746 | -11.429% |
| 2026-06-16 | 0.9900 | 1.1000 | 0.9800 | 1.1000 | -0.901% | 42 | 3,747 | -15.455% |
| 2026-06-15 | 1.2200 | 1.2300 | 1.0800 | 1.1100 | -23.448% | 64 | 3,721 | -16.216% |
| 2026-06-12 | 1.5500 | 1.7500 | 1.4500 | 1.4500 | -21.196% | 2,848 | 1,800 | -35.862% |
| 2026-06-11 | 1.9000 | 2.0000 | 1.8400 | 1.8400 | -3.158% | 253 | 1,684 | -49.457% |
| 2026-06-10 | 1.6900 | 2.0200 | 1.6900 | 1.9000 | -10.377% | 29 | 1,664 | -51.053% |
| 2026-06-09 | 1.7100 | 2.1200 | 1.6300 | 2.1200 | +26.946% | 23 | 1,651 | -56.132% |
| 2026-06-08 | 1.4900 | 1.6700 | 1.4900 | 1.6700 | -2.907% | 12 | 1,652 | -44.311% |
| 2026-06-05 | 1.5700 | 1.8500 | 1.5700 | 1.7200 | +9.554% | 5 | 1,650 | -45.930% |
| 2026-06-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 5 | 1,650 | -40.764% |
| 2026-06-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.750% | 1 | 1,650 | -39.610% |
| 2026-06-01 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +13.475% | 10 | 1,650 | -41.875% |
| 2026-05-29 | 1.5100 | 1.9300 | 1.4100 | 1.4100 | -11.875% | 66 | 1,697 | -34.043% |
| 2026-05-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.088% | 6 | 1,703 | -41.875% |
| 2026-05-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -2.674% | 1 | 1,703 | -48.901% |
| 2026-05-26 | 1.8700 | 1.8700 | 1.8000 | 1.8700 | -5.556% | 38 | 1,676 | -50.267% |
| 2026-05-22 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | +0.508% | 368 | 1,330 | -53.030% |
| 2026-05-21 | 2.2000 | 2.2000 | 1.9700 | 1.9700 | -14.348% | 12 | 1,324 | -52.792% |
| 2026-05-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.542% | 10 | 1,333 | -59.565% |
| 2026-05-19 | 2.3000 | 2.4000 | 2.3000 | 2.3600 | -6.349% | 228 | 1,115 | -60.593% |
| 2026-05-18 | 2.4000 | 2.5200 | 2.3400 | 2.5200 | +0.398% | 1,032 | 140 | -63.095% |
| 2026-05-15 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | +0.400% | 80 | 82 | -62.948% |
| 2026-05-14 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | +18.483% | 3 | 79 | -62.800% |
| 2026-05-12 | 2.6300 | 2.6300 | 2.1100 | 2.1100 | -18.533% | 3 | 78 | -55.924% |
| 2026-05-06 | 2.5200 | 2.6000 | 2.5200 | 2.5900 | +1.969% | 22 | 72 | -64.093% |
| 2026-05-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +1.600% | 1 | 72 | -63.386% |
| 2026-05-01 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -3.846% | 5 | 71 | -62.800% |
| 2026-04-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 6 | 65 | -64.231% |
| 2026-04-28 | 2.8100 | 2.9000 | 2.8100 | 2.9000 | -1.695% | 4 | 63 | -67.931% |
| 2026-04-27 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -6.349% | 8 | 62 | -68.475% |
| 2026-04-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.254% | 6 | 62 | -70.476% |
| 2026-04-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -3.625% | 1 | 61 | -70.846% |
| 2026-04-21 | 3.1000 | 3.3100 | 3.0500 | 3.3100 | +8.525% | 59 | 28 | -71.903% |
| 2026-04-17 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | -7.576% | 25 | 28 | -69.508% |
| 2026-04-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.698% | 1 | 3 | -71.818% |
| 2026-04-13 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 0.000% | 2 | 2 | -75.397% |