UVIX270115C00010000
UVIX Jan 15 2027 10.00 Call
optionOPRA
InactiveJun 29, 2026
0.74USD-12.941%(-0.11)5Vol741OI
UVIX270115C00010000 Historical Prices
| 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 | 753 | -12.941% |
| 2026-06-22 | 0.7300 | 0.7900 | 0.7300 | 0.7400 | -8.642% | 8 | 757 | 0.000% |
| 2026-06-18 | 0.7800 | 0.8500 | 0.7700 | 0.8100 | +8.000% | 12 | 756 | -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 | 785 | -7.500% |
| 2026-06-15 | 0.9800 | 0.9800 | 0.8000 | 0.8000 | -27.273% | 37 | 805 | -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 | 814 | -49.660% |
| 2026-06-09 | 1.1800 | 1.4700 | 1.0900 | 1.0900 | -6.034% | 17 | 816 | -32.110% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | -17.143% | 22 | 796 | -36.207% |
| 2026-06-05 | 1.2500 | 1.4000 | 1.0000 | 1.4000 | +33.333% | 15 | 786 | -47.143% |
| 2026-06-04 | 1.1000 | 1.2800 | 1.0500 | 1.0500 | -15.323% | 123 | 783 | -29.524% |
| 2026-06-03 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -3.876% | 5 | 792 | -40.323% |
| 2026-06-02 | 1.1400 | 1.3000 | 1.1400 | 1.2900 | +13.158% | 14 | 784 | -42.636% |
| 2026-06-01 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | +1.786% | 2 | 782 | -35.088% |
| 2026-05-29 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | -8.943% | 29 | 765 | -33.929% |
| 2026-05-28 | 1.9000 | 1.9000 | 1.2200 | 1.2300 | -6.107% | 112 | 805 | -39.837% |
| 2026-05-27 | 1.3200 | 1.4300 | 1.3100 | 1.3100 | -2.963% | 4 | 803 | -43.511% |
| 2026-05-26 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -10.000% | 12 | 801 | -45.185% |
| 2026-05-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 2 | 799 | -50.667% |
| 2026-05-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -4.118% | 10 | 796 | -54.601% |
| 2026-05-20 | 1.7500 | 1.8000 | 1.7000 | 1.7000 | -4.494% | 12 | 802 | -56.471% |
| 2026-05-19 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -4.301% | 7 | 796 | -58.427% |
| 2026-05-15 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -1.064% | 3 | 794 | -60.215% |
| 2026-05-14 | 1.8800 | 1.9800 | 1.8000 | 1.8800 | -1.053% | 296 | 543 | -60.638% |
| 2026-05-13 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -7.317% | 98 | 459 | -61.053% |
| 2026-05-12 | 2.0500 | 2.0500 | 1.9200 | 2.0500 | +0.985% | 5 | 457 | -63.902% |
| 2026-05-11 | 1.8500 | 2.0300 | 1.7500 | 2.0300 | +8.556% | 176 | 405 | -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 | 406 | -61.053% |
| 2026-05-05 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +19.681% | 1 | 405 | -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 | 395 | -63.000% |
| 2026-04-29 | 2.1300 | 2.2600 | 2.0000 | 2.2600 | +5.607% | 8 | 388 | -67.257% |
| 2026-04-28 | 2.6000 | 2.6000 | 2.1400 | 2.1400 | -14.400% | 12 | 378 | -65.421% |
| 2026-04-21 | 2.4500 | 2.6500 | 2.4500 | 2.5000 | +5.042% | 3 | 377 | -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% |