UVIX261218C00070000
UVIX Dec 18 2026 70.00 Call
optionOPRA
EODOct 15, 2026
2.87USD-4.333%(-0.13)2Vol219OI
UVIX261218C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.0400 | 3.0400 | 2.8700 | 2.8700 | -4.333% | 2 | 218 | 0.000% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 220 | -4.333% |
| 2026-10-06 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -33.333% | 4 | 217 | -4.333% |
| 2026-10-01 | 4.5000 | 4.5500 | 4.4000 | 4.5000 | +8.434% | 211 | 157 | -36.222% |
| 2026-09-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.896% | 1 | 158 | -30.843% |
| 2026-09-28 | 4.3500 | 4.4100 | 4.3000 | 4.4100 | +10.250% | 4 | 157 | -34.921% |
| 2026-09-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 2 | 155 | -28.250% |
| 2026-09-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 1 | 155 | -38.936% |
| 2026-09-17 | 5.1800 | 5.6000 | 4.9200 | 5.4000 | -8.319% | 202 | 56 | -46.852% |
| 2026-09-15 | 5.7800 | 5.8900 | 5.7800 | 5.8900 | -10.486% | 2 | 56 | -51.273% |
| 2026-09-14 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -11.321% | 1 | 56 | -56.383% |
| 2026-09-10 | 7.6000 | 7.6000 | 7.0500 | 7.4200 | +16.667% | 16 | 59 | -61.321% |
| 2026-09-09 | 5.8500 | 6.3900 | 5.8500 | 6.3600 | -31.243% | 6 | 56 | -54.874% |
| 2026-08-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.646% | 1 | 55 | -68.973% |
| 2026-08-14 | 12.3000 | 12.3000 | 9.6000 | 9.6000 | -9.091% | 5 | 53 | -70.104% |
| 2026-08-12 | 11.3200 | 11.3200 | 10.5000 | 10.5600 | -23.478% | 3 | 50 | -72.822% |
| 2026-08-05 | 14.0500 | 14.0500 | 13.4900 | 13.8000 | -8.427% | 5 | 51 | -79.203% |
| 2026-08-04 | 14.4300 | 15.1700 | 14.4300 | 15.0700 | +6.127% | 3 | 50 | -80.956% |
| 2026-08-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -29.212% | 20 | 41 | -79.789% |
| 2026-07-31 | 20.6000 | 20.6000 | 20.0600 | 20.0600 | -12.133% | 7 | 39 | -85.693% |
| 2026-07-29 | 22.9100 | 22.9100 | 22.8300 | 22.8300 | +10.987% | 8 | 42 | -87.429% |
| 2026-07-28 | 20.8700 | 20.8700 | 20.5700 | 20.5700 | -7.675% | 12 | 33 | -86.048% |
| 2026-07-23 | 22.6900 | 22.6900 | 22.1700 | 22.2800 | +22.216% | 14 | 20 | -87.118% |
| 2026-07-22 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -0.274% | 1 | 19 | -84.257% |
| 2026-07-21 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -17.210% | 1 | 20 | -84.300% |
| 2026-07-17 | 21.5800 | 22.0800 | 21.5800 | 22.0800 | +19.030% | 2 | 18 | -87.002% |
| 2026-07-13 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -11.751% | 1 | 17 | -84.528% |
| 2026-07-08 | 20.6500 | 21.0200 | 20.4000 | 21.0200 | -4.455% | 16 | 1 | -86.346% |
| 2026-07-02 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 1 | -86.955% |