UVIX270115C00100000
UVIX Jan 15 2027 100.00 Call
optionOPRA
InactiveJun 25, 2026
0.25USD-50.000%(-0.25)1Vol324OI
UVIX270115C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.000% | 1 | 325 | 0.000% |
| 2026-04-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 11 | 336 | -50.000% |
| 2026-04-08 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -38.889% | 2 | 336 | -54.545% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -37.931% | 4 | 337 | -72.222% |
| 2026-03-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +11.538% | 42 | 341 | -82.759% |
| 2026-03-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +5.691% | 1 | 383 | -80.769% |
| 2026-03-06 | 1.1000 | 1.2300 | 1.1000 | 1.2300 | +29.474% | 2 | 382 | -79.675% |
| 2026-03-04 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.000% | 4 | 380 | -73.684% |
| 2026-03-03 | 1.1500 | 1.1500 | 0.9500 | 0.9500 | +11.765% | 5 | 380 | -73.684% |
| 2026-03-02 | 1.2500 | 1.2500 | 0.8500 | 0.8500 | -19.048% | 10 | 381 | -70.588% |
| 2026-02-27 | 1.1500 | 1.2000 | 1.0000 | 1.0500 | +10.526% | 12 | 381 | -76.190% |
| 2026-02-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -21.488% | 1 | 378 | -73.684% |
| 2026-02-24 | 1.3000 | 1.3000 | 1.1900 | 1.2100 | +1.681% | 22 | 378 | -79.339% |
| 2026-02-23 | 1.2500 | 1.2500 | 1.0900 | 1.1900 | +15.534% | 19 | 378 | -78.992% |
| 2026-02-19 | 1.0100 | 1.0300 | 0.8500 | 1.0300 | -6.364% | 30 | 378 | -75.728% |
| 2026-02-04 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | -33.333% | 24 | 378 | -77.273% |
| 2026-01-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +83.333% | 5 | 387 | -84.848% |
| 2026-01-28 | 0.7500 | 0.9100 | 0.7500 | 0.9000 | -5.263% | 110 | 387 | -72.222% |
| 2026-01-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -31.159% | 10 | 277 | -73.684% |
| 2026-01-20 | 1.0500 | 1.4000 | 1.0500 | 1.3800 | +14.050% | 90 | 277 | -81.884% |
| 2026-01-14 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +4.310% | 50 | 202 | -79.339% |
| 2026-01-12 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -49.565% | 60 | 152 | -78.448% |
| 2025-12-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -34.286% | 5 | 92 | -89.130% |
| 2025-11-21 | 3.0000 | 3.5000 | 3.0000 | 3.5000 | +39.442% | 22 | 97 | -92.857% |
| 2025-11-10 | 2.5600 | 2.5600 | 2.5100 | 2.5100 | -26.176% | 9 | 82 | -90.040% |
| 2025-11-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.241% | 8 | 82 | -92.647% |
| 2025-11-06 | 2.8000 | 3.0000 | 2.8000 | 2.9000 | -3.010% | 20 | 74 | -91.379% |
| 2025-11-05 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -11.012% | 5 | 54 | -91.639% |
| 2025-11-04 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +13.898% | 4 | 49 | -92.560% |
| 2025-10-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -20.270% | 1 | 53 | -91.525% |
| 2025-10-13 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -17.778% | 3 | 52 | -93.243% |
| 2025-10-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.421% | 1 | 52 | -94.444% |
| 2025-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 51 | -93.421% |
| 2025-09-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 15 | 51 | -93.421% |
| 2025-09-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -34.545% | 10 | 36 | -93.056% |
| 2025-09-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.762% | 5 | 26 | -95.455% |
| 2025-08-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -18.856% | 1 | 21 | -95.238% |
| 2025-08-12 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -11.853% | 1 | 20 | -96.136% |
| 2025-08-11 | 7.2400 | 7.3400 | 7.2400 | 7.3400 | -16.114% | 2 | 20 | -96.594% |
| 2025-08-04 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -7.895% | 3 | 20 | -97.143% |
| 2025-08-01 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | +4.972% | 2 | 22 | -97.368% |
| 2025-07-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.355% | 3 | 21 | -97.238% |
| 2025-07-10 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -25.304% | 1 | 23 | -97.090% |
| 2025-06-23 | 12.7000 | 12.7000 | 11.5000 | 11.5000 | -2.954% | 11 | 25 | -97.826% |
| 2025-06-16 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -5.200% | 1 | 14 | -97.890% |
| 2025-06-06 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -1.575% | 66 | 14 | -98.000% |
| 2025-06-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.511% | 1 | 46 | -98.031% |
| 2025-05-30 | 12.8000 | 13.3000 | 12.8000 | 13.3000 | +5.556% | 6 | 45 | -98.120% |
| 2025-05-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -22.699% | 1 | 42 | -98.016% |
| 2025-05-23 | 15.8000 | 16.3000 | 15.8000 | 16.3000 | +18.116% | 4 | 39 | -98.466% |
| 2025-05-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.000% | 1 | 39 | -98.188% |
| 2025-05-21 | 14.0000 | 15.0000 | 14.0000 | 15.0000 | +17.187% | 2 | 38 | -98.333% |
| 2025-05-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.775% | 1 | 36 | -98.047% |
| 2025-05-19 | 12.4000 | 12.9000 | 12.4000 | 12.9000 | +5.738% | 2 | 35 | -98.062% |
| 2025-05-16 | 13.0000 | 13.0000 | 12.0000 | 12.2000 | -9.630% | 16 | 33 | -97.951% |
| 2025-05-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.500% | 1 | 25 | -98.148% |
| 2025-05-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.111% | 12 | 24 | -97.917% |
| 2025-05-12 | 14.9500 | 14.9500 | 13.5000 | 13.5000 | -44.672% | 2 | 12 | -98.148% |
| 2025-05-06 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +10.909% | 1 | 13 | -98.975% |
| 2025-05-02 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.149% | 4 | 12 | -98.864% |
| 2025-04-25 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -10.124% | 4 | 14 | -98.851% |
| 2025-04-23 | 23.9000 | 24.2000 | 23.9000 | 24.2000 | -19.868% | 11 | 12 | -98.967% |
| 2025-04-22 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | 0.000% | 1 | 1 | -99.172% |