UVIX261218C00060000
UVIX Dec 18 2026 60.00 Call
optionOPRA
EODOct 15, 2026
3.95USD+36.207%(+1.05)640Vol947OI
UVIX261218C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.5200 | 4.3500 | 3.1600 | 3.9500 | +36.207% | 640 | 801 | 0.000% |
| 2026-10-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.752% | 2 | 799 | +36.207% |
| 2026-10-12 | 3.0500 | 3.1200 | 2.9900 | 3.1100 | -7.164% | 86 | 715 | +27.010% |
| 2026-10-06 | 3.5900 | 3.6300 | 3.1800 | 3.3500 | -29.175% | 771 | 314 | +17.910% |
| 2026-09-30 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | -8.687% | 4 | 314 | -16.490% |
| 2026-09-25 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -8.481% | 1 | 315 | -23.745% |
| 2026-09-24 | 5.7700 | 5.7700 | 5.6300 | 5.6600 | +8.846% | 7 | 310 | -30.212% |
| 2026-09-23 | 4.8500 | 5.2500 | 4.8500 | 5.2000 | +4.208% | 22 | 314 | -24.038% |
| 2026-09-22 | 5.3000 | 5.3000 | 4.9900 | 4.9900 | -20.919% | 13 | 313 | -20.842% |
| 2026-09-18 | 6.2700 | 6.3100 | 6.1300 | 6.3100 | +6.949% | 16 | 304 | -37.401% |
| 2026-09-17 | 6.1700 | 6.4500 | 5.9000 | 5.9000 | -15.714% | 249 | 189 | -33.051% |
| 2026-09-16 | 6.8200 | 7.0000 | 6.7100 | 7.0000 | -0.709% | 7 | 183 | -43.571% |
| 2026-09-15 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -18.685% | 1 | 183 | -43.972% |
| 2026-09-10 | 8.9000 | 8.9000 | 8.3500 | 8.6700 | +23.680% | 19 | 185 | -54.441% |
| 2026-09-08 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +9.190% | 2 | 183 | -43.652% |
| 2026-09-04 | 6.4000 | 6.4200 | 6.4000 | 6.4200 | -7.359% | 113 | 202 | -38.474% |
| 2026-09-03 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -11.944% | 3 | 199 | -43.001% |
| 2026-09-02 | 7.9800 | 7.9800 | 7.8700 | 7.8700 | -2.478% | 2 | 198 | -49.809% |
| 2026-09-01 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +7.600% | 2 | 198 | -51.053% |
| 2026-08-31 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | -8.201% | 11 | 198 | -47.333% |
| 2026-08-28 | 8.2100 | 8.2100 | 8.1700 | 8.1700 | -1.566% | 2 | 196 | -51.652% |
| 2026-08-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.783% | 20 | 201 | -52.410% |
| 2026-08-26 | 9.0900 | 9.2000 | 9.0900 | 9.2000 | -10.680% | 2 | 203 | -57.065% |
| 2026-08-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.591% | 2 | 203 | -61.650% |
| 2026-08-20 | 10.8000 | 10.9100 | 10.8000 | 10.9100 | -1.623% | 16 | 203 | -63.795% |
| 2026-08-19 | 11.0000 | 11.1100 | 10.4500 | 11.0900 | -4.725% | 4 | 203 | -64.382% |
| 2026-08-18 | 11.7500 | 11.7500 | 11.6200 | 11.6400 | -2.349% | 105 | 134 | -66.065% |
| 2026-08-17 | 11.5000 | 11.9200 | 11.5000 | 11.9200 | +1.361% | 4 | 131 | -66.862% |
| 2026-08-14 | 11.8500 | 11.8500 | 11.7600 | 11.7600 | -2.730% | 2 | 131 | -66.412% |
| 2026-08-12 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -15.158% | 1 | 130 | -67.328% |
| 2026-08-10 | 13.6400 | 14.2500 | 13.6400 | 14.2500 | -4.746% | 4 | 129 | -72.281% |
| 2026-08-05 | 15.3700 | 15.4500 | 14.9600 | 14.9600 | -12.515% | 20 | 116 | -73.596% |
| 2026-08-04 | 17.2300 | 17.2300 | 17.1000 | 17.1000 | -22.273% | 5 | 111 | -76.901% |
| 2026-07-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.263% | 1 | 110 | -82.045% |
| 2026-07-27 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +1.822% | 1 | 110 | -83.170% |
| 2026-07-24 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -8.713% | 1 | 110 | -82.863% |
| 2026-07-23 | 25.3300 | 25.3300 | 25.2500 | 25.2500 | +25.810% | 30 | 82 | -84.356% |
| 2026-07-21 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | -8.482% | 15 | 74 | -80.319% |
| 2026-07-20 | 21.9300 | 21.9700 | 21.8900 | 21.9300 | +3.934% | 20 | 58 | -81.988% |
| 2026-07-13 | 22.3500 | 22.3500 | 20.5000 | 21.1000 | +4.198% | 4 | 55 | -81.280% |
| 2026-07-10 | 20.6000 | 20.6000 | 20.2500 | 20.2500 | -4.301% | 11 | 46 | -80.494% |
| 2026-07-09 | 22.5000 | 22.5000 | 21.1600 | 21.1600 | -9.067% | 9 | 41 | -81.333% |
| 2026-07-08 | 22.9000 | 23.2700 | 22.6500 | 23.2700 | +8.738% | 16 | 32 | -83.025% |
| 2026-07-07 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +0.706% | 2 | 32 | -81.542% |
| 2026-07-06 | 22.5000 | 22.5000 | 21.2200 | 21.2500 | 0.000% | 36 | 0 | -81.412% |