UVIX270115C00001000
UVIX Jan 15 2027 1.00 Call
optionOPRA
InactiveJun 30, 2026
2.41USD-6.226%(-0.16)50Vol432OI
UVIX270115C00001000 Historical Prices
| 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 | 382 | 0.000% |
| 2026-06-25 | 2.5300 | 2.7500 | 2.5300 | 2.5700 | +13.717% | 103 | 284 | -6.226% |
| 2026-06-22 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -7.755% | 30 | 254 | +6.637% |
| 2026-06-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.240% | 20 | 237 | -1.633% |
| 2026-06-17 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | -15.972% | 150 | 87 | -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 | 92 | -35.389% |
| 2026-06-10 | 3.4700 | 4.1000 | 3.4700 | 4.1000 | +24.242% | 2 | 90 | -41.220% |
| 2026-06-09 | 2.9200 | 3.3000 | 2.9200 | 3.3000 | +10.000% | 14 | 77 | -26.970% |
| 2026-06-05 | 3.0000 | 3.2000 | 3.0000 | 3.0000 | +2.389% | 3 | 78 | -19.667% |
| 2026-05-29 | 3.0000 | 3.0000 | 2.8400 | 2.9300 | -9.568% | 22 | 60 | -17.747% |
| 2026-05-27 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -4.142% | 1 | 59 | -25.617% |
| 2026-05-26 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -23.356% | 1 | 58 | -28.698% |
| 2026-05-14 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -4.130% | 1 | 57 | -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 | 59 | -42.619% |
| 2026-05-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 1 | 58 | -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 | 57 | -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 | 59 | -53.475% |
| 2026-04-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.579% | 1 | 58 | -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% |