UVIX261218C00065000
UVIX Dec 18 2026 65.00 Call
optionOPRA
EODOct 15, 2026
3.70USD+34.058%(+0.94)16Vol166OI
UVIX261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.3300 | 3.7000 | 2.7500 | 3.7000 | +34.058% | 16 | 162 | 0.000% |
| 2026-10-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -16.364% | 1 | 161 | +34.058% |
| 2026-10-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.304% | 2 | 163 | +12.121% |
| 2026-10-06 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -33.130% | 30 | 193 | +12.462% |
| 2026-10-01 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +9.821% | 1 | 192 | -24.797% |
| 2026-09-30 | 4.7000 | 4.7000 | 4.4800 | 4.4800 | -5.085% | 2 | 192 | -17.411% |
| 2026-09-28 | 4.6700 | 4.7200 | 4.6700 | 4.7200 | -8.171% | 2 | 191 | -21.610% |
| 2026-09-23 | 4.6500 | 5.1400 | 4.6400 | 5.1400 | +11.983% | 4 | 189 | -28.016% |
| 2026-09-22 | 4.6500 | 4.6900 | 4.5900 | 4.5900 | -15.157% | 44 | 214 | -19.390% |
| 2026-09-17 | 5.6300 | 6.2000 | 5.4100 | 5.4100 | -24.861% | 269 | 116 | -31.608% |
| 2026-09-16 | 6.4500 | 8.0000 | 6.4500 | 7.2000 | +13.924% | 49 | 119 | -48.611% |
| 2026-09-15 | 6.2300 | 6.3200 | 6.2300 | 6.3200 | -20.503% | 3 | 117 | -41.456% |
| 2026-09-10 | 7.6900 | 8.3000 | 7.6900 | 7.9500 | +10.111% | 11 | 112 | -53.459% |
| 2026-08-31 | 7.5800 | 8.2500 | 6.4000 | 7.2200 | -11.411% | 5 | 111 | -48.753% |
| 2026-08-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.570% | 1 | 112 | -54.601% |
| 2026-08-26 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -8.102% | 1 | 112 | -55.314% |
| 2026-08-24 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +9.212% | 2 | 110 | -58.935% |
| 2026-08-21 | 9.2000 | 9.2000 | 8.2500 | 8.2500 | -17.500% | 4 | 109 | -55.152% |
| 2026-08-20 | 9.8900 | 10.0000 | 9.8900 | 10.0000 | -12.281% | 2 | 107 | -63.000% |
| 2026-08-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +14.000% | 2 | 109 | -67.544% |
| 2026-08-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 1 | 108 | -63.000% |
| 2026-08-14 | 10.3300 | 10.3300 | 10.0500 | 10.0500 | -24.036% | 25 | 89 | -63.184% |
| 2026-08-10 | 12.9600 | 13.2300 | 12.9600 | 13.2300 | -7.676% | 2 | 90 | -72.033% |
| 2026-08-05 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -11.434% | 11 | 114 | -74.180% |
| 2026-08-04 | 15.8200 | 16.1800 | 15.6300 | 16.1800 | -2.354% | 33 | 95 | -77.132% |
| 2026-08-03 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -23.145% | 7 | 92 | -77.670% |
| 2026-07-31 | 18.9700 | 21.5600 | 18.9700 | 21.5600 | -11.748% | 19 | 78 | -82.839% |
| 2026-07-29 | 24.0100 | 24.4300 | 24.0100 | 24.4300 | +13.050% | 3 | 75 | -84.855% |
| 2026-07-28 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -6.003% | 9 | 75 | -82.878% |
| 2026-07-24 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -3.322% | 15 | 61 | -83.906% |
| 2026-07-23 | 23.7900 | 24.6600 | 23.7800 | 23.7800 | +1.973% | 33 | 28 | -84.441% |
| 2026-07-17 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +17.186% | 1 | 28 | -84.134% |
| 2026-07-13 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +1.067% | 13 | 28 | -81.407% |
| 2026-07-10 | 19.6800 | 19.6900 | 19.6700 | 19.6900 | -19.633% | 10 | 18 | -81.209% |
| 2026-07-08 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +19.512% | 8 | 18 | -84.898% |
| 2026-07-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.583% | 13 | 5 | -81.951% |
| 2026-07-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 5 | 0 | -84.583% |