Dark

UVIX20270115C10
UVIX Jan 15 2027 10.00 Call (UVIX270115C00010000)
option OPRA

Inactive

Jun 29, 2026

0.7400-12.941%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7400	0.7400	0.7400	0.7400	-12.941%	5	741	0.000%
2026-06-24	0.8500	0.8500	0.8500	0.8500	0.000%	10	751	-12.941%
2026-06-23	0.8500	0.8700	0.8500	0.8500	+14.865%	8	751	-12.941%
2026-06-22	0.7300	0.7900	0.7300	0.7400	-8.642%	8	753	0.000%
2026-06-18	0.7800	0.8500	0.7700	0.8100	+8.000%	12	783	-8.642%
2026-06-17	0.7400	0.7500	0.7400	0.7500	-6.250%	51	783	-1.333%
2026-06-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	783	-7.500%
2026-06-15	0.9800	0.9800	0.8000	0.8000	-27.273%	37	809	-7.500%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-8.333%	1	809	-32.727%
2026-06-11	1.3800	1.3800	1.1500	1.2000	-18.367%	10	809	-38.333%
2026-06-10	1.3000	1.4700	1.2100	1.4700	+34.862%	32	809	-49.660%
2026-06-09	1.1800	1.4700	1.0900	1.0900	-6.034%	17	814	-32.110%
2026-06-08	1.1700	1.1700	1.1600	1.1600	-17.143%	22	816	-36.207%
2026-06-05	1.2500	1.4000	1.0000	1.4000	+33.333%	15	796	-47.143%
2026-06-04	1.1000	1.2800	1.0500	1.0500	-15.323%	123	786	-29.524%
2026-06-03	1.2000	1.2400	1.2000	1.2400	-3.876%	5	783	-40.323%
2026-06-02	1.1400	1.3000	1.1400	1.2900	+13.158%	14	792	-42.636%
2026-06-01	1.2200	1.2200	1.1400	1.1400	+1.786%	2	784	-35.088%
2026-05-29	1.3000	1.3000	1.1200	1.1200	-8.943%	29	782	-33.929%
2026-05-28	1.9000	1.9000	1.2200	1.2300	-6.107%	112	765	-39.837%
2026-05-27	1.3200	1.4300	1.3100	1.3100	-2.963%	4	805	-43.511%
2026-05-26	1.4000	1.4000	1.3500	1.3500	-10.000%	12	803	-45.185%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-7.975%	2	801	-50.667%
2026-05-21	1.6300	1.6300	1.6300	1.6300	-4.118%	10	799	-54.601%
2026-05-20	1.7500	1.8000	1.7000	1.7000	-4.494%	12	799	-56.471%
2026-05-19	1.7900	1.7900	1.7800	1.7800	-4.301%	7	802	-58.427%
2026-05-15	1.8500	1.8600	1.8500	1.8600	-1.064%	3	802	-60.215%
2026-05-14	1.8800	1.9800	1.8000	1.8800	-1.053%	296	794	-60.638%
2026-05-13	1.8500	1.9000	1.8500	1.9000	-7.317%	98	543	-61.053%
2026-05-12	2.0500	2.0500	1.9200	2.0500	+0.985%	5	543	-63.902%
2026-05-11	1.8500	2.0300	1.7500	2.0300	+8.556%	176	543	-63.547%
2026-05-08	1.8500	1.8700	1.8500	1.8700	-1.579%	6	405	-60.428%
2026-05-07	1.9000	1.9000	1.9000	1.9000	0.000%	1	405	-61.053%
2026-05-06	2.1500	2.1500	1.9000	1.9000	-15.556%	7	405	-61.053%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+19.681%	1	406	-67.111%
2026-05-04	1.8800	1.8800	1.8800	1.8800	-18.966%	1	405	-60.638%
2026-05-01	2.3200	2.3200	2.3200	2.3200	+16.000%	1	405	-68.103%
2026-04-30	2.1500	2.1500	2.0000	2.0000	-11.504%	15	405	-63.000%
2026-04-29	2.1300	2.2600	2.0000	2.2600	+5.607%	8	395	-67.257%
2026-04-28	2.6000	2.6000	2.1400	2.1400	-14.400%	12	388	-65.421%
2026-04-21	2.4500	2.6500	2.4500	2.5000	+5.042%	3	378	-70.400%
2026-04-17	2.2700	2.3800	2.2700	2.3800	-8.108%	15	377	-68.908%
2026-04-15	2.5500	2.5900	2.3000	2.5900	+11.159%	8	367	-71.429%
2026-04-14	2.5000	2.5000	2.3300	2.3300	-17.668%	5	366	-68.240%
2026-04-13	2.8300	2.8300	2.8300	2.8300	-8.710%	1	370	-73.852%
2026-04-10	3.0000	3.1000	2.8100	3.1000	+3.333%	11	370	-76.129%
2026-04-09	3.6700	3.6700	3.0000	3.0000	-24.623%	13	359	-75.333%
2026-04-02	5.3800	5.3800	3.9800	3.9800	-13.853%	34	346	-81.407%
2026-04-01	4.9900	4.9900	4.6200	4.6200	-8.515%	11	346	-83.983%
2026-03-31	5.6000	6.0000	5.0000	5.0500	-22.308%	97	346	-85.347%
2026-03-27	5.5000	6.5500	5.5000	6.5000	+42.232%	36	319	-88.615%
2026-03-26	4.7000	4.7300	4.5700	4.5700	-1.720%	100	311	-83.807%
2026-03-24	4.6500	4.6500	4.6500	4.6500	+7.143%	1	260	-84.086%
2026-03-23	4.5000	4.5000	4.1000	4.3400	-17.958%	24	259	-82.949%
2026-03-20	4.9200	5.2900	4.9200	5.2900	-3.818%	7	254	-86.011%
2026-03-19	5.5000	5.5000	5.5000	5.5000	+40.665%	1	249	-86.545%
2026-03-17	3.9100	3.9100	3.9100	3.9100	-2.494%	1	249	-81.074%
2026-03-13	4.8800	4.8800	4.0100	4.0100	+76.652%	3	249	-81.546%
2026-03-10	2.2700	2.2700	2.2700	2.2700	-57.170%	1	260	-67.401%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+1.145%	1	261	-86.038%
2026-03-06	4.5500	6.2000	4.0500	5.2400	+31.000%	49	261	-85.878%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+25.000%	11	273	-81.500%
2026-03-04	2.0000	3.2000	2.0000	3.2000	-14.667%	5	272	-76.875%
2026-03-03	2.0800	3.7500	2.0800	3.7500	+20.968%	3	272	-80.267%
2026-02-05	3.1000	3.1000	3.1000	3.1000	0.000%	10	272	-76.129%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+9.929%	10	272	-76.129%
2026-01-29	3.3300	3.3300	2.8200	2.8200	+41.000%	11	263	-73.759%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-31.507%	20	256	-63.000%
2026-01-26	2.9200	2.9200	2.9200	2.9200	+7.749%	25	236	-74.658%
2026-01-22	2.7100	2.7100	2.7100	2.7100	-16.615%	3	211	-72.694%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+25.000%	10	211	-77.231%
2026-01-12	2.6000	2.6000	2.6000	2.6000	-5.455%	3	211	-71.538%
2026-01-09	2.7500	2.7500	2.7500	2.7500	+34.146%	5	211	-73.091%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-32.343%	1	211	-63.902%
2026-01-07	2.6000	3.0300	2.6000	3.0300	+16.538%	32	211	-75.578%
2026-01-02	2.6000	2.6000	2.6000	2.6000	+0.386%	1	211	-71.538%
2025-12-30	2.6100	2.7500	2.3700	2.5900	-0.385%	13	211	-71.429%
2025-12-29	2.5800	2.6000	2.5800	2.6000	-15.033%	2	210	-71.538%
2025-12-24	3.0500	3.0600	2.7500	3.0600	-15.000%	15	199	-75.817%
2025-12-23	3.7000	3.7000	3.1400	3.6000	+12.150%	7	199	-79.444%
2025-12-22	3.2100	3.2100	3.2100	3.2100	-8.286%	2	192	-76.947%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-7.652%	1	192	-78.857%
2025-12-18	3.7900	3.7900	3.7900	3.7900	-11.860%	1	192	-80.475%
2025-12-17	4.3000	4.3000	4.3000	4.3000	+10.825%	1	191	-82.791%
2025-12-16	3.7500	3.8800	3.7500	3.8800	+0.258%	25	191	-80.928%
2025-12-15	3.8700	3.8700	3.8700	3.8700	-16.774%	1	216	-80.879%
2025-12-12	4.6500	4.6500	4.6500	4.6500	-1.274%	1	216	-84.086%
2025-12-08	4.7100	4.7100	4.7100	4.7100	-0.842%	1	215	-84.289%
2025-12-05	4.7500	4.7500	4.7500	4.7500	+3.261%	1	215	-84.421%
2025-12-04	5.4800	5.4800	4.5000	4.6000	-10.680%	4	214	-83.913%
2025-12-02	5.3300	5.3300	4.9000	5.1500	+17.580%	59	214	-85.631%
2025-12-01	5.9500	5.9500	4.2600	4.3800	-27.000%	18	220	-83.105%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+13.852%	1	213	-87.667%
2025-11-26	5.6400	5.9100	5.2700	5.2700	-16.349%	11	210	-85.958%
2025-11-25	5.0000	6.6200	5.0000	6.3000	-25.444%	38	210	-88.254%
2025-11-24	8.4500	8.4500	8.4500	8.4500	-5.587%	1	193	-91.243%
2025-11-21	8.9500	8.9500	8.9500	8.9500	+5.294%	2	192	-91.732%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+6.250%	1	192	-91.294%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+14.286%	2	193	-90.750%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+7.692%	1	195	-89.429%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+30.000%	3	195	-88.615%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-28.571%	1	195	-85.200%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-2.778%	1	195	-89.429%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+12.500%	1	196	-89.722%
2025-11-05	6.6900	6.6900	6.0900	6.4000	-19.497%	29	195	-88.438%
2025-11-04	7.9500	7.9500	7.9500	7.9500	+22.308%	1	172	-90.692%
2025-10-29	6.5000	6.5000	6.5000	6.5000	+8.514%	1	171	-88.615%
2025-10-28	5.9900	5.9900	5.9900	5.9900	-7.132%	25	170	-87.646%
2025-10-23	6.4500	6.4500	6.4500	6.4500	-16.774%	3	145	-88.527%
2025-10-22	7.7500	7.7500	7.7500	7.7500	+17.424%	1	145	-90.452%
2025-10-21	7.1600	7.1600	6.6000	6.6000	-7.950%	2	145	-88.788%
2025-10-20	8.4500	8.4500	7.1700	7.1700	-27.576%	2	146	-89.679%
2025-10-16	9.9000	9.9000	9.9000	9.9000	+20.732%	1	145	-92.525%
2025-10-10	8.2000	8.2000	8.2000	8.2000	+16.312%	12	145	-90.976%
2025-10-08	6.7200	7.0500	6.7200	7.0500	+3.372%	6	148	-89.504%
2025-10-06	6.8200	6.8200	6.8200	6.8200	-12.000%	10	143	-89.150%
2025-10-01	8.0000	8.0000	7.7500	7.7500	+4.730%	2	143	-90.452%
2025-09-25	7.4000	7.4000	7.4000	7.4000	+5.413%	1	142	-90.000%
2025-09-23	7.0200	7.0200	7.0200	7.0200	+1.887%	1	143	-89.459%
2025-09-22	6.8400	6.8900	6.8400	6.8900	+6.000%	2	144	-89.260%
2025-09-19	6.7500	6.7500	6.5000	6.5000	-4.412%	3	142	-88.615%
2025-09-18	6.7500	6.8000	6.2800	6.8000	-12.258%	34	140	-89.118%
2025-09-17	7.7500	7.7500	7.7500	7.7500	+3.333%	1	129	-90.452%
2025-09-16	7.5000	7.5000	7.5000	7.5000	+8.696%	2	128	-90.133%
2025-09-12	6.8000	6.9000	6.8000	6.9000	-2.128%	8	126	-89.275%
2025-09-11	7.3000	7.3000	7.0500	7.0500	-6.000%	8	131	-89.504%
2025-09-10	7.3500	7.5000	7.1000	7.5000	-7.407%	112	123	-90.133%
2025-09-08	8.1000	8.1000	8.1000	8.1000	-15.713%	1	18	-90.864%
2025-09-03	9.6100	9.6100	9.6100	9.6100	+15.783%	3	17	-92.300%
2025-09-02	8.3000	8.3000	8.3000	8.3000	-21.698%	1	17	-91.084%
2025-08-29	10.6000	10.6000	10.6000	10.6000	+24.706%	1	17	-93.019%
2025-08-25	8.5000	8.5000	8.5000	8.5000	+3.281%	3	17	-91.294%
2025-08-22	9.1800	9.1800	8.2300	8.2300	-16.869%	2	14	-91.009%
2025-08-21	11.0000	11.0000	9.9000	9.9000	+3.882%	6	14	-92.525%
2025-08-15	9.5300	9.5300	9.5300	9.5300	-4.700%	3	11	-92.235%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-4.306%	1	8	-92.600%
2025-08-12	9.9500	10.4500	9.9500	10.4500	-4.128%	4	7	-92.919%
2025-08-11	10.6900	11.3700	10.4500	10.9000	-12.800%	6	9	-93.211%
2025-08-04	12.5000	12.5000	12.5000	12.5000	-11.473%	2	6	-94.080%
2025-08-01	14.1200	14.1200	14.1200	14.1200	+22.783%	1	4	-94.759%
2025-07-24	12.1500	12.4000	11.5000	11.5000	-11.538%	3	3	-93.565%
2025-07-22	13.0000	13.0000	13.0000	13.0000	+441.667%	1	1	-94.308%
2025-01-13	2.4000	2.4000	2.4000	2.4000	+29.730%	1	119	-69.167%
2025-01-10	2.1000	2.1000	1.8500	1.8500	+8.824%	14	118	-60.000%
2025-01-06	1.7000	1.7000	1.7000	1.7000	-12.821%	1	114	-56.471%
2025-01-02	1.9500	1.9500	1.9500	1.9500	+29.139%	2	114	-62.051%
2024-12-27	1.5100	1.5100	1.5100	1.5100	-24.500%	2	112	-50.993%
2024-12-19	2.0000	2.0000	2.0000	2.0000	+17.647%	1	111	-63.000%
2024-12-16	1.7000	1.7000	1.7000	1.7000	-2.857%	10	101	-56.471%
2024-12-12	1.7500	1.7500	1.7500	1.7500	+2.941%	10	101	-57.714%
2024-12-11	1.7000	1.7000	1.7000	1.7000	-2.299%	10	91	-56.471%
2024-12-10	1.7100	1.7600	1.7100	1.7400	-13.000%	6	84	-57.471%
2024-12-06	1.7000	2.0000	1.7000	2.0000	+15.607%	4	78	-63.000%
2024-12-02	1.7300	1.7300	1.7300	1.7300	+1.765%	25	78	-57.225%
2024-11-29	1.7000	1.7000	1.7000	1.7000	-15.000%	2	53	-56.471%
2024-11-25	1.9000	2.0000	1.9000	2.0000	-19.028%	40	53	-63.000%
2024-11-21	2.4700	2.4700	2.4700	2.4700	+28.646%	1	13	-70.040%
2024-11-18	1.9000	1.9200	1.9000	1.9200	-3.518%	5	13	-61.458%
2024-11-14	1.9900	1.9900	1.9900	1.9900	-7.442%	1	8	-62.814%
2024-11-08	2.9300	2.9300	2.1500	2.1500	+3.365%	24	9	-65.581%
2024-11-07	2.2000	2.2000	2.0800	2.0800	0.000%	4	21	-64.423%
2024-11-06	2.0800	2.0800	2.0800	2.0800	-35.000%	1	25	-64.423%
2024-11-01	3.2000	3.2000	3.1500	3.2000	+4.918%	6	24	-76.875%
2024-10-30	2.8200	3.0500	2.8200	3.0500	+52.500%	2	21	-75.738%
2024-10-24	2.0000	2.0000	2.0000	2.0000	-26.471%	1	19	-63.000%
2024-10-21	2.8300	2.8300	2.7200	2.7200	-20.000%	12	18	-72.794%
2024-10-08	3.4000	3.4000	3.4000	3.4000	+4.938%	1	6	-78.235%
2024-10-02	3.2500	3.2500	3.2400	3.2400	-1.818%	3	5	-77.160%
2024-10-01	3.0000	3.3000	3.0000	3.3000	+3.125%	2	5	-77.576%
2024-09-30	3.0500	3.2000	3.0500	3.2000	+33.333%	3	3	-76.875%
2024-09-23	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-69.167%

.dark-mode .JsX3dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsX3dh{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C10UVIX Jan 15 2027 10.00 Call (UVIX270115C00010000)option OPRA

UVIX20270115C10
UVIX Jan 15 2027 10.00 Call (UVIX270115C00010000)
option OPRA