UVIX261218C00055000
UVIX Dec 18 2026 55.00 Call
optionOPRA
EODOct 15, 2026
4.26USD+24.927%(+0.85)4Vol221OI
UVIX261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | +24.927% | 4 | 219 | 0.000% |
| 2026-10-12 | 3.3500 | 3.4200 | 3.3000 | 3.4100 | -41.207% | 86 | 186 | +24.927% |
| 2026-10-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.024% | 1 | 187 | -26.552% |
| 2026-09-24 | 5.9800 | 5.9900 | 5.8600 | 5.8600 | +3.717% | 8 | 183 | -27.304% |
| 2026-09-23 | 6.0000 | 6.0000 | 5.6500 | 5.6500 | +2.170% | 11 | 194 | -24.602% |
| 2026-09-22 | 5.5700 | 5.6200 | 5.4800 | 5.5300 | -7.833% | 8 | 192 | -22.966% |
| 2026-09-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.374% | 2 | 192 | -29.000% |
| 2026-09-18 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +7.120% | 10 | 192 | -37.075% |
| 2026-09-17 | 6.4600 | 7.3500 | 5.7500 | 6.3200 | -18.135% | 148 | 122 | -32.595% |
| 2026-09-14 | 7.5500 | 8.0100 | 7.4500 | 7.7200 | -18.737% | 6 | 122 | -44.819% |
| 2026-09-10 | 9.5400 | 9.5400 | 9.5000 | 9.5000 | +40.533% | 2 | 120 | -55.158% |
| 2026-09-04 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -10.818% | 30 | 90 | -36.982% |
| 2026-09-03 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -11.552% | 3 | 87 | -43.799% |
| 2026-09-02 | 8.6700 | 8.6700 | 8.5700 | 8.5700 | -0.580% | 2 | 85 | -50.292% |
| 2026-09-01 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +4.866% | 2 | 85 | -50.580% |
| 2026-08-31 | 9.1700 | 9.1700 | 8.1400 | 8.2200 | -22.380% | 4 | 83 | -48.175% |
| 2026-08-25 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -7.913% | 1 | 83 | -59.773% |
| 2026-08-20 | 10.9800 | 12.2500 | 10.9800 | 11.5000 | -3.361% | 8 | 83 | -62.957% |
| 2026-08-19 | 12.5000 | 13.0000 | 11.3100 | 11.9000 | -6.667% | 7 | 79 | -64.202% |
| 2026-08-18 | 11.5000 | 12.7500 | 11.5000 | 12.7500 | +1.190% | 5 | 74 | -66.588% |
| 2026-08-17 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -11.017% | 2 | 74 | -66.190% |
| 2026-08-10 | 14.2600 | 14.2600 | 14.1600 | 14.1600 | -7.026% | 2 | 72 | -69.915% |
| 2026-08-07 | 15.1200 | 15.2300 | 15.1200 | 15.2300 | +0.131% | 2 | 72 | -72.029% |
| 2026-08-06 | 14.8000 | 15.2100 | 14.8000 | 15.2100 | -7.818% | 2 | 72 | -71.992% |
| 2026-08-05 | 19.4000 | 19.4000 | 16.5000 | 16.5000 | -8.840% | 3 | 77 | -74.182% |
| 2026-08-04 | 18.0000 | 18.1000 | 17.9300 | 18.1000 | -6.941% | 12 | 74 | -76.464% |
| 2026-08-03 | 19.5500 | 19.5500 | 18.9100 | 19.4500 | -19.562% | 23 | 57 | -78.098% |
| 2026-07-24 | 25.4000 | 25.4000 | 24.1800 | 24.1800 | -10.444% | 16 | 44 | -82.382% |
| 2026-07-23 | 26.1500 | 27.0000 | 26.1500 | 27.0000 | +37.755% | 6 | 38 | -84.222% |
| 2026-07-16 | 19.9000 | 19.9000 | 19.6000 | 19.6000 | -8.667% | 11 | 28 | -78.265% |
| 2026-07-15 | 21.3000 | 21.4600 | 21.3000 | 21.4600 | -1.875% | 13 | 18 | -80.149% |
| 2026-07-10 | 21.8800 | 21.8800 | 21.8600 | 21.8700 | -13.898% | 10 | 11 | -80.521% |
| 2026-07-02 | 24.8700 | 25.6500 | 24.8700 | 25.4000 | 0.000% | 11 | 11 | -83.228% |