Dark

UVIX20270115C1
UVIX Jan 15 2027 1.00 Call (UVIX270115C00001000)
option OPRA

Inactive

Jun 30, 2026

2.41-6.226%(-0.16)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.3800	2.4100	2.3800	2.4100	-6.226%	50	432	0.000%
2026-06-25	2.5300	2.7500	2.5300	2.5700	+13.717%	103	382	-6.226%
2026-06-22	2.2600	2.2600	2.2600	2.2600	-7.755%	30	284	+6.637%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+1.240%	20	90	-1.633%
2026-06-17	2.4100	2.4200	2.4100	2.4200	-15.972%	150	90	-0.413%
2026-06-12	2.8800	2.8800	2.8800	2.8800	-22.788%	1	90	-16.319%
2026-06-11	3.5500	3.7300	3.5500	3.7300	-9.024%	4	90	-35.389%
2026-06-10	3.4700	4.1000	3.4700	4.1000	+24.242%	2	92	-41.220%
2026-06-09	2.9200	3.3000	2.9200	3.3000	+10.000%	14	90	-26.970%
2026-06-05	3.0000	3.2000	3.0000	3.0000	+2.389%	3	77	-19.667%
2026-05-29	3.0000	3.0000	2.8400	2.9300	-9.568%	22	80	-17.747%
2026-05-27	3.2400	3.2400	3.2400	3.2400	-4.142%	1	60	-25.617%
2026-05-26	3.3800	3.3800	3.3800	3.3800	-23.356%	1	59	-28.698%
2026-05-14	4.4100	4.4100	4.4100	4.4100	-4.130%	1	58	-45.351%
2026-05-12	4.4500	4.6000	4.4500	4.6000	+9.524%	2	57	-47.609%
2026-05-07	4.2000	4.2000	4.2000	4.2000	-3.448%	1	57	-42.619%
2026-05-04	4.3500	4.3500	4.3500	4.3500	+3.571%	1	59	-44.598%
2026-05-01	4.2000	4.2000	4.2000	4.2000	-5.618%	2	58	-42.619%
2026-04-30	4.4500	4.4500	4.4500	4.4500	-8.058%	1	58	-45.843%
2026-04-24	4.8400	4.8400	4.8400	4.8400	-6.564%	1	57	-50.207%
2026-04-23	5.1800	5.1800	5.1800	5.1800	+6.804%	2	57	-53.475%
2026-04-22	4.8500	4.8500	4.8500	4.8500	-3.579%	1	59	-50.309%
2026-04-21	5.0300	5.0300	5.0000	5.0300	-18.871%	6	53	-52.087%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-17.989%	1	53	-61.129%
2026-04-07	7.5500	7.5600	7.5400	7.5600	-0.132%	4	53	-68.122%
2026-04-02	7.5700	7.5700	7.5700	7.5700	+3.699%	1	78	-68.164%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-3.947%	30	78	-66.986%
2026-03-31	8.7500	8.7500	7.6000	7.6000	-21.649%	52	78	-68.289%
2026-03-27	9.7000	9.7000	9.7000	9.7000	+29.333%	1	78	-75.155%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-3.226%	1	79	-67.867%
2026-03-24	7.7500	7.7500	7.7500	7.7500	+12.319%	4	80	-68.903%
2026-03-23	7.1100	8.6000	6.8500	6.9000	-12.658%	30	84	-65.072%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+12.857%	23	54	-69.494%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-13.043%	2	54	-65.571%
2026-03-10	6.8500	8.0500	6.8500	8.0500	-9.955%	5	56	-70.062%
2026-03-09	8.7500	8.9700	8.7500	8.9400	+19.200%	34	54	-73.043%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+33.929%	1	88	-67.867%
2026-02-19	5.6000	5.6000	5.6000	5.6000	+12.000%	1	88	-56.964%
2026-02-18	5.0300	7.3500	4.9200	5.0000	+7.527%	34	87	-51.800%
2026-02-11	4.7500	5.1500	4.6500	4.6500	0.000%	4	54	-48.172%
2026-02-10	4.8500	4.8500	4.6500	4.6500	-19.130%	2	55	-48.172%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+25.000%	2	54	-58.087%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-4.167%	1	52	-47.609%
2026-01-30	4.8000	4.8000	4.8000	4.8000	-4.000%	20	52	-49.792%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-12.281%	1	32	-51.800%
2026-01-20	5.7000	5.7000	5.7000	5.7000	+20.000%	1	32	-57.719%
2026-01-16	4.7000	4.7500	4.7000	4.7500	-2.062%	4	33	-49.263%
2026-01-13	4.8500	4.8500	4.8500	4.8500	0.000%	20	33	-50.309%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-6.371%	1	13	-50.309%
2025-12-26	5.1600	5.1800	5.1600	5.1800	-24.380%	2	12	-53.475%
2025-12-19	6.8500	6.8500	6.8500	6.8500	+3.788%	1	10	-64.818%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-4.348%	3	9	-63.485%
2025-12-09	6.9000	6.9000	6.9000	6.9000	-13.750%	8	6	-65.072%
2025-12-01	8.0000	8.0000	8.0000	8.0000	-27.602%	3	11	-69.875%
2025-11-21	11.0500	11.0500	11.0500	11.0500	+2.791%	4	11	-78.190%
2025-11-18	10.3200	11.1900	10.3200	10.7500	+13.397%	31	50	-77.581%
2025-11-13	9.4800	9.4800	9.4800	9.4800	+1.935%	1	75	-74.578%
2025-11-06	8.8000	9.3100	8.8000	9.3000	+7.639%	40	74	-74.086%
2025-11-05	8.6500	9.0000	8.4800	8.6400	-4.107%	56	82	-72.106%
2025-10-21	9.0100	9.0100	9.0100	9.0100	-21.652%	1	95	-73.252%
2025-10-17	11.5000	11.5000	11.5000	11.5000	+8.491%	1	94	-79.043%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-8.621%	1	94	-77.264%
2025-10-14	11.1600	11.6700	10.9000	11.6000	+32.571%	10	93	-79.224%
2025-09-29	8.7500	8.7500	8.7500	8.7500	-12.500%	1	96	-72.457%
2025-09-10	10.0000	10.0000	10.0000	10.0000	-1.575%	1	97	-75.900%
2025-09-09	10.1400	10.1600	9.9500	10.1600	-13.162%	3	97	-76.280%
2025-09-03	11.7000	11.7000	11.7000	11.7000	+2.094%	1	95	-79.402%
2025-08-27	10.9500	12.2200	10.5800	11.4600	+266.134%	96	95	-78.970%
2025-01-13	3.2000	3.2000	2.9000	3.1300	-3.692%	5	748	-23.003%
2025-01-10	3.3200	3.3200	3.1000	3.2500	+9.060%	76	747	-25.846%
2025-01-08	2.9000	2.9800	2.9000	2.9800	+8.364%	2	748	-19.128%
2025-01-06	2.7000	2.7500	2.7000	2.7500	-3.169%	2	746	-12.364%
2025-01-03	2.8400	2.8400	2.8400	2.8400	-36.889%	10	746	-15.141%
2025-01-02	4.5000	4.5000	4.5000	4.5000	+55.172%	2	741	-46.444%
2024-12-30	2.9000	2.9000	2.9000	2.9000	+3.571%	4	740	-16.897%
2024-12-27	2.7600	2.8300	2.7600	2.8000	+1.449%	14	736	-13.929%
2024-12-26	2.6700	2.7600	2.6700	2.7600	+1.845%	2	729	-12.681%
2024-12-24	2.7000	2.7100	2.7000	2.7100	-18.127%	2	725	-11.070%
2024-12-20	4.0000	4.0000	3.2500	3.3100	-19.465%	677	725	-27.190%
2024-12-19	4.0500	4.1700	4.0500	4.1100	+44.718%	9	52	-41.363%
2024-12-16	2.8400	2.8400	2.8400	2.8400	+4.797%	1	53	-15.141%
2024-12-12	2.6900	2.7100	2.6900	2.7100	+11.983%	4	53	-11.070%
2024-12-11	3.6000	3.6000	2.4200	2.4200	-19.333%	9	49	-0.413%
2024-12-09	3.0000	3.0000	3.0000	3.0000	+15.385%	1	48	-19.667%
2024-12-06	2.5300	2.6000	2.5300	2.6000	0.000%	6	47	-7.308%
2024-12-03	2.5300	2.6000	2.5300	2.6000	-5.455%	2	44	-7.308%
2024-11-29	2.7500	2.7500	2.7500	2.7500	-8.333%	36	43	-12.364%
2024-11-26	2.9000	3.0000	2.9000	3.0000	0.000%	2	35	-19.667%
2024-11-25	3.0000	3.0000	3.0000	3.0000	-42.308%	6	35	-19.667%
2024-11-22	5.2000	5.2000	5.2000	5.2000	+38.667%	2	35	-53.654%
2024-11-14	3.7500	3.7500	3.7500	3.7500	+7.143%	10	35	-35.733%
2024-11-11	3.5000	3.5000	3.5000	3.5000	+12.903%	1	35	-31.143%
2024-11-06	4.2500	4.2500	3.1000	3.1000	-32.609%	19	35	-22.258%
2024-10-25	4.6000	4.6000	4.6000	4.6000	0.000%	2	20	-47.609%
2024-10-15	4.6000	4.6000	4.6000	4.6000	+12.195%	1	20	-47.609%
2024-10-14	4.1000	4.1000	4.1000	4.1000	-12.017%	5	20	-41.220%
2024-10-08	5.5000	5.5000	4.6600	4.6600	-11.238%	2	15	-48.283%
2024-10-01	5.2500	5.2500	5.2500	5.2500	+45.833%	1	15	-54.095%
2024-09-19	3.6000	3.6000	3.6000	3.6000	0.000%	15	15	-33.056%

.dark-mode .PdglfK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdglfK{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C1UVIX Jan 15 2027 1.00 Call (UVIX270115C00001000)option OPRA

UVIX20270115C1
UVIX Jan 15 2027 1.00 Call (UVIX270115C00001000)
option OPRA