UVIX261218C00006000
UVIX Dec 18 2026 6.00 Call
optionOPRA
InactiveJun 30, 2026
0.87USD+7.407%(+0.06)12Vol1,565OI
UVIX261218C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0.7300 | 0.9300 | 0.7300 | 0.8700 | +7.407% | 12 | 1,570 | 0.000% |
| 2026-06-29 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | -14.737% | 23 | 1,549 | +7.407% |
| 2026-06-26 | 1.1400 | 1.1400 | 0.9300 | 0.9500 | -15.179% | 77 | 1,482 | -8.421% |
| 2026-06-25 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | +6.667% | 7 | 1,481 | -22.321% |
| 2026-06-24 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | 0.000% | 4 | 1,477 | -17.143% |
| 2026-06-23 | 1.0600 | 1.0600 | 0.9900 | 1.0500 | +10.526% | 20 | 1,473 | -17.143% |
| 2026-06-22 | 0.8200 | 0.9500 | 0.8200 | 0.9500 | -5.941% | 3 | 1,472 | -8.421% |
| 2026-06-18 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | -18.548% | 2 | 1,473 | -13.861% |
| 2026-06-17 | 1.0100 | 1.2400 | 0.9700 | 1.2400 | +22.772% | 7 | 1,470 | -29.839% |
| 2026-06-16 | 0.9200 | 1.0100 | 0.9200 | 1.0100 | -5.607% | 40 | 1,431 | -13.861% |
| 2026-06-15 | 1.0700 | 1.1600 | 1.0700 | 1.0700 | -22.464% | 47 | 1,469 | -18.692% |
| 2026-06-12 | 1.5700 | 1.5700 | 1.3800 | 1.3800 | -20.231% | 11 | 1,467 | -36.957% |
| 2026-06-10 | 1.5900 | 1.7900 | 1.5900 | 1.7300 | +1.170% | 85 | 1,386 | -49.711% |
| 2026-06-09 | 1.3700 | 1.7100 | 1.3500 | 1.7100 | +23.913% | 124 | 1,338 | -49.123% |
| 2026-06-08 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -13.750% | 14 | 1,334 | -36.957% |
| 2026-06-05 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | +29.032% | 5 | 1,334 | -45.625% |
| 2026-06-04 | 1.5000 | 1.5000 | 1.2400 | 1.2400 | -11.429% | 70 | 1,309 | -29.839% |
| 2026-06-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.040% | 10 | 1,304 | -37.857% |
| 2026-05-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -9.697% | 4 | 1,308 | -41.611% |
| 2026-05-27 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | -12.234% | 6 | 1,352 | -47.273% |
| 2026-05-22 | 1.8400 | 1.8800 | 1.7700 | 1.8800 | +3.297% | 62 | 1,350 | -53.723% |
| 2026-05-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -13.744% | 5 | 1,355 | -52.198% |
| 2026-05-20 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | -2.765% | 23 | 1,338 | -58.768% |
| 2026-05-19 | 2.1900 | 2.1900 | 2.1600 | 2.1700 | -9.205% | 35 | 1,323 | -59.908% |
| 2026-05-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.417% | 10 | 1,323 | -63.598% |
| 2026-05-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.589% | 2 | 1,323 | -63.750% |
| 2026-05-13 | 2.3600 | 2.3600 | 2.1900 | 2.1900 | -12.400% | 7 | 1,323 | -60.274% |
| 2026-05-12 | 2.5500 | 2.5500 | 2.4500 | 2.5000 | +2.041% | 16 | 1,313 | -65.200% |
| 2026-05-11 | 2.0000 | 2.4500 | 2.0000 | 2.4500 | +15.566% | 273 | 1,043 | -64.490% |
| 2026-05-08 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.018% | 20 | 1,044 | -58.962% |
| 2026-05-07 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -6.939% | 10 | 1,034 | -61.842% |
| 2026-05-06 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | +7.456% | 4 | 1,034 | -64.490% |
| 2026-05-04 | 2.6500 | 2.6500 | 2.2800 | 2.2800 | -4.603% | 11 | 1,027 | -61.842% |
| 2026-05-01 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.016% | 2 | 1,028 | -63.598% |
| 2026-04-30 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -4.231% | 3 | 1,028 | -65.060% |
| 2026-04-29 | 2.3000 | 2.6000 | 2.3000 | 2.6000 | +2.362% | 3 | 1,029 | -66.538% |
| 2026-04-28 | 2.7500 | 2.7500 | 2.5400 | 2.5400 | -3.788% | 1,027 | 35 | -65.748% |
| 2026-04-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -8.014% | 2 | 33 | -67.045% |
| 2026-04-23 | 3.2200 | 3.2200 | 2.8700 | 2.8700 | -4.651% | 5 | 30 | -69.686% |
| 2026-04-22 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.938% | 20 | 20 | -71.096% |
| 2026-04-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.888% | 1 | 20 | -72.813% |
| 2026-04-14 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -18.286% | 18 | 19 | -69.580% |
| 2026-04-13 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 0.000% | 2 | 2 | -75.143% |