UVIX261218C00095000
UVIX Dec 18 2026 95.00 Call
optionOPRA
EODOct 15, 2026
1.81USD-4.737%(-0.09)92Vol1,667OI
UVIX261218C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | -4.737% | 92 | 1,576 | 0.000% |
| 2026-10-14 | 1.7000 | 2.0000 | 1.7000 | 1.9000 | +5.556% | 131 | 1,448 | -4.737% |
| 2026-10-13 | 1.5800 | 1.8000 | 1.5800 | 1.8000 | -2.174% | 224 | 1,344 | +0.556% |
| 2026-10-12 | 1.9900 | 2.0000 | 1.8300 | 1.8400 | -10.680% | 95 | 1,295 | -1.630% |
| 2026-10-09 | 2.1300 | 2.1300 | 2.0500 | 2.0600 | -11.207% | 5 | 1,291 | -12.136% |
| 2026-10-08 | 2.2100 | 2.5900 | 2.1600 | 2.3200 | +3.571% | 64 | 1,255 | -21.983% |
| 2026-10-07 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | +2.752% | 2 | 1,255 | -19.196% |
| 2026-10-06 | 2.4500 | 2.5000 | 1.7800 | 2.1800 | -16.475% | 747 | 963 | -16.972% |
| 2026-10-05 | 2.8800 | 2.8900 | 2.5800 | 2.6100 | -14.426% | 6 | 963 | -30.651% |
| 2026-10-02 | 3.0500 | 3.0500 | 2.9100 | 3.0500 | -4.688% | 13 | 959 | -40.656% |
| 2026-10-01 | 2.9800 | 3.3100 | 2.9800 | 3.2000 | +8.475% | 9 | 955 | -43.438% |
| 2026-09-30 | 2.9000 | 3.1100 | 2.9000 | 2.9500 | -7.813% | 95 | 878 | -38.644% |
| 2026-09-29 | 3.3000 | 3.3000 | 3.0000 | 3.2000 | -0.929% | 19 | 869 | -43.438% |
| 2026-09-28 | 3.6000 | 3.6000 | 3.2300 | 3.2300 | -12.703% | 4 | 865 | -43.963% |
| 2026-09-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.271% | 1 | 864 | -51.081% |
| 2026-09-24 | 3.8000 | 3.9000 | 3.5400 | 3.6900 | -1.600% | 13 | 856 | -50.949% |
| 2026-09-23 | 3.3000 | 3.7500 | 3.3000 | 3.7500 | +11.276% | 2 | 855 | -51.733% |
| 2026-09-22 | 3.4000 | 3.4200 | 3.2800 | 3.3700 | -10.133% | 16 | 844 | -46.291% |
| 2026-09-21 | 3.5500 | 3.7500 | 3.3000 | 3.7500 | -3.101% | 11 | 833 | -51.733% |
| 2026-09-18 | 3.9100 | 3.9200 | 3.8400 | 3.8700 | +2.653% | 19 | 832 | -53.230% |
| 2026-09-17 | 3.5900 | 4.1100 | 3.5900 | 3.7700 | -24.600% | 1,191 | 248 | -51.989% |
| 2026-09-16 | 4.0000 | 5.0000 | 4.0000 | 5.0000 | +11.607% | 10 | 244 | -63.800% |
| 2026-09-15 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +4.186% | 3 | 241 | -59.598% |
| 2026-09-14 | 4.5000 | 4.8000 | 4.3000 | 4.3000 | +3.614% | 11 | 231 | -57.907% |
| 2026-09-11 | 5.0000 | 5.0000 | 4.1500 | 4.1500 | -23.148% | 4 | 227 | -56.386% |
| 2026-09-10 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | +21.348% | 10 | 221 | -66.481% |
| 2026-09-09 | 4.0700 | 4.6100 | 4.0700 | 4.4500 | +3.972% | 28 | 216 | -59.326% |
| 2026-09-08 | 3.8800 | 4.3500 | 3.8000 | 4.2800 | +18.889% | 11 | 213 | -57.710% |
| 2026-09-04 | 3.7100 | 3.7100 | 3.4300 | 3.6000 | -16.279% | 84 | 202 | -49.722% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -3.371% | 4 | 200 | -57.907% |
| 2026-09-02 | 4.7500 | 4.7500 | 4.4500 | 4.4500 | -7.292% | 26 | 192 | -59.326% |
| 2026-09-01 | 4.6000 | 4.8000 | 4.3300 | 4.8000 | +1.053% | 27 | 167 | -62.292% |
| 2026-08-31 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | -8.124% | 14 | 181 | -61.895% |
| 2026-08-28 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | +8.842% | 4 | 180 | -64.990% |
| 2026-08-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -20.833% | 1 | 179 | -61.895% |
| 2026-08-24 | 6.0000 | 6.3700 | 6.0000 | 6.0000 | -7.692% | 4 | 186 | -69.833% |
| 2026-08-21 | 7.0000 | 7.0000 | 6.4000 | 6.5000 | -7.010% | 10 | 179 | -72.154% |
| 2026-08-20 | 6.8500 | 7.1000 | 6.8500 | 6.9900 | -5.541% | 6 | 186 | -74.106% |
| 2026-08-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.756% | 11 | 176 | -75.541% |
| 2026-08-18 | 8.2200 | 10.1000 | 8.1300 | 8.2000 | +12.022% | 58 | 135 | -77.927% |
| 2026-08-17 | 7.2000 | 7.8300 | 7.2000 | 7.3200 | -2.400% | 6 | 134 | -75.273% |
| 2026-08-14 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -7.063% | 4 | 133 | -75.867% |
| 2026-08-12 | 8.7000 | 8.7600 | 8.0700 | 8.0700 | -14.149% | 85 | 74 | -77.571% |
| 2026-08-10 | 9.1600 | 9.4000 | 9.1600 | 9.4000 | -20.339% | 11 | 65 | -80.745% |
| 2026-08-05 | 11.9000 | 12.3000 | 11.8000 | 11.8000 | +2.609% | 4 | 62 | -84.661% |
| 2026-08-04 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | -17.563% | 2 | 60 | -84.261% |
| 2026-08-03 | 11.7500 | 13.9500 | 11.7500 | 13.9500 | -5.102% | 21 | 40 | -87.025% |
| 2026-07-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -8.125% | 1 | 41 | -87.687% |
| 2026-07-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -17.949% | 1 | 40 | -88.688% |
| 2026-07-29 | 17.7500 | 19.5000 | 17.6000 | 19.5000 | +14.706% | 19 | 21 | -90.718% |
| 2026-07-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.189% | 1 | 20 | -89.353% |
| 2026-07-24 | 17.6000 | 17.6000 | 17.5600 | 17.5600 | -7.090% | 2 | 22 | -89.692% |
| 2026-07-23 | 18.1100 | 18.9000 | 18.1100 | 18.9000 | +26.000% | 3 | 19 | -90.423% |
| 2026-07-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.695% | 1 | 18 | -87.933% |
| 2026-07-21 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | -11.940% | 2 | 16 | -87.729% |
| 2026-07-17 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +14.569% | 1 | 22 | -89.194% |
| 2026-07-16 | 13.6000 | 14.6200 | 13.6000 | 14.6200 | +0.068% | 22 | 21 | -87.620% |
| 2026-07-14 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -2.600% | 1 | 21 | -87.611% |
| 2026-07-13 | 14.7000 | 15.5000 | 14.5000 | 15.0000 | -8.537% | 20 | 9 | -87.933% |
| 2026-07-08 | 18.5000 | 18.5000 | 16.4000 | 16.4000 | +1.548% | 2 | 7 | -88.963% |
| 2026-07-07 | 16.1700 | 16.2500 | 16.1500 | 16.1500 | -18.228% | 7 | 0 | -88.793% |
| 2026-07-02 | 19.9500 | 19.9500 | 19.7500 | 19.7500 | 0.000% | 2 | 0 | -90.835% |