UVIX261218C00007000
UVIX Dec 18 2026 7.00 Call
optionOPRA
InactiveJun 30, 2026
0.69USD-31.000%(-0.31)130Vol1,086OI
UVIX261218C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | -31.000% | 130 | 961 | 0.000% |
| 2026-06-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +13.636% | 2 | 962 | -31.000% |
| 2026-06-24 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -2.222% | 3 | 962 | -21.591% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | +8.434% | 61 | 954 | -23.333% |
| 2026-06-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1.220% | 5 | 949 | -16.867% |
| 2026-06-18 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 1 | 948 | -15.854% |
| 2026-06-16 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -7.527% | 20 | 934 | -19.767% |
| 2026-06-15 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -22.500% | 789 | 257 | -25.806% |
| 2026-06-12 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | -11.111% | 86 | 173 | -42.500% |
| 2026-06-11 | 1.3500 | 1.3500 | 1.2800 | 1.3500 | -10.596% | 4 | 169 | -48.889% |
| 2026-06-10 | 1.4000 | 1.6700 | 1.4000 | 1.5100 | +21.774% | 29 | 167 | -54.305% |
| 2026-06-05 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -11.429% | 1 | 167 | -44.355% |
| 2026-06-03 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | +14.754% | 5 | 172 | -50.714% |
| 2026-06-02 | 1.1100 | 1.2200 | 1.1100 | 1.2200 | -9.630% | 13 | 170 | -43.443% |
| 2026-06-01 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | +8.871% | 43 | 135 | -48.889% |
| 2026-05-29 | 1.3000 | 1.3000 | 1.1000 | 1.2400 | -20.000% | 15 | 128 | -44.355% |
| 2026-05-26 | 1.7600 | 1.7600 | 1.5500 | 1.5500 | -3.125% | 11 | 133 | -55.484% |
| 2026-05-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -18.782% | 1 | 132 | -56.875% |
| 2026-05-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +28.758% | 10 | 122 | -64.975% |
| 2026-05-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -25.000% | 18 | 139 | -54.902% |
| 2026-05-19 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -5.556% | 25 | 147 | -66.176% |
| 2026-05-15 | 2.0000 | 2.1600 | 2.0000 | 2.1600 | +3.349% | 10 | 139 | -68.056% |
| 2026-05-13 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.951% | 1 | 138 | -66.986% |
| 2026-05-11 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | -12.766% | 25 | 124 | -66.341% |
| 2026-05-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +9.302% | 1 | 127 | -70.638% |
| 2026-05-07 | 2.2200 | 2.2500 | 2.1500 | 2.1500 | -4.444% | 33 | 122 | -67.907% |
| 2026-05-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.656% | 30 | 122 | -69.333% |
| 2026-05-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -15.726% | 2 | 120 | -66.986% |
| 2026-04-28 | 2.5100 | 2.5100 | 2.4400 | 2.4800 | -0.800% | 4 | 121 | -72.177% |
| 2026-04-27 | 2.7600 | 2.7600 | 2.5000 | 2.5000 | -3.846% | 6 | 118 | -72.400% |
| 2026-04-24 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | -13.333% | 27 | 93 | -73.462% |
| 2026-04-23 | 2.7400 | 3.0000 | 2.7400 | 3.0000 | +12.782% | 6 | 88 | -77.000% |
| 2026-04-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -5.000% | 9 | 88 | -74.060% |
| 2026-04-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +14.286% | 9 | 88 | -75.357% |
| 2026-04-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.594% | 51 | 88 | -71.837% |
| 2026-04-14 | 2.6000 | 2.9000 | 2.6000 | 2.7100 | -30.513% | 88 | 88 | -74.539% |
| 2026-04-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 1 | -82.308% |