UVIX261218C00050000
UVIX Dec 18 2026 50.00 Call
optionOPRA
EODOct 15, 2026
4.90USD+8.889%(+0.40)3Vol1,043OI
UVIX261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +8.889% | 3 | 1,042 | 0.000% |
| 2026-10-14 | 3.3000 | 4.5000 | 3.3000 | 4.5000 | +22.951% | 8 | 1,041 | +8.889% |
| 2026-10-13 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -44.962% | 1 | 1,041 | +33.880% |
| 2026-10-01 | 6.2500 | 6.6500 | 6.2500 | 6.6500 | -6.863% | 3 | 1,040 | -26.316% |
| 2026-09-24 | 6.7200 | 7.1400 | 6.7000 | 7.1400 | +17.628% | 7 | 1,039 | -31.373% |
| 2026-09-22 | 6.3000 | 6.3000 | 6.0700 | 6.0700 | -18.304% | 2 | 1,037 | -19.275% |
| 2026-09-18 | 7.5900 | 7.5900 | 7.4300 | 7.4300 | -0.402% | 12 | 1,031 | -34.051% |
| 2026-09-17 | 5.6500 | 7.6100 | 5.6500 | 7.4600 | -17.111% | 1,936 | 74 | -34.316% |
| 2026-09-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.122% | 2 | 74 | -45.556% |
| 2026-09-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +17.095% | 3 | 74 | -53.244% |
| 2026-09-09 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | +8.354% | 9 | 83 | -45.251% |
| 2026-09-08 | 8.1700 | 8.2600 | 8.1700 | 8.2600 | -12.128% | 2 | 83 | -40.678% |
| 2026-08-31 | 9.5700 | 9.8200 | 9.4000 | 9.4000 | +12.306% | 3 | 83 | -47.872% |
| 2026-08-27 | 9.8500 | 9.8500 | 8.3700 | 8.3700 | -23.070% | 45 | 78 | -41.458% |
| 2026-08-26 | 10.9000 | 10.9000 | 10.8800 | 10.8800 | -5.474% | 2 | 78 | -54.963% |
| 2026-08-24 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -6.041% | 1 | 78 | -57.428% |
| 2026-08-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.297% | 1 | 78 | -60.000% |
| 2026-08-20 | 12.4100 | 12.8000 | 12.4100 | 12.8000 | -7.581% | 16 | 92 | -61.719% |
| 2026-08-17 | 13.3900 | 14.9000 | 13.3000 | 13.8500 | +5.083% | 17 | 94 | -64.621% |
| 2026-08-14 | 13.2000 | 14.5000 | 13.1800 | 13.1800 | -14.968% | 35 | 69 | -62.822% |
| 2026-08-13 | 13.0000 | 15.5000 | 13.0000 | 15.5000 | +8.014% | 2 | 69 | -68.387% |
| 2026-08-12 | 14.5500 | 14.5500 | 14.3500 | 14.3500 | -11.963% | 9 | 65 | -65.854% |
| 2026-08-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.570% | 1 | 65 | -69.939% |
| 2026-08-06 | 17.8000 | 17.8000 | 16.5600 | 16.5600 | -6.441% | 43 | 41 | -70.411% |
| 2026-08-05 | 18.2000 | 18.2000 | 17.6000 | 17.7000 | -9.555% | 25 | 23 | -72.316% |
| 2026-08-04 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -4.116% | 1 | 23 | -74.962% |
| 2026-08-03 | 20.3700 | 20.4100 | 20.3700 | 20.4100 | -27.880% | 5 | 18 | -75.992% |
| 2026-07-23 | 28.0000 | 28.6000 | 28.0000 | 28.3000 | +25.388% | 4 | 15 | -82.686% |
| 2026-07-21 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -18.017% | 15 | 0 | -78.290% |
| 2026-07-17 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | +15.672% | 1 | 1 | -82.201% |
| 2026-07-10 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | 0.000% | 1 | 0 | -79.412% |