UVIX270115C00011000
UVIX Jan 15 2027 11.00 Call
optionOPRA
InactiveJun 16, 2026
0.72USD-44.615%(-0.58)4Vol141OI
UVIX270115C00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -44.615% | 4 | 145 | 0.000% |
| 2026-06-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 3 | 147 | -44.615% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 5 | 142 | -40.000% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +21.212% | 7 | 142 | -40.000% |
| 2026-05-28 | 1.2500 | 1.2500 | 0.9900 | 0.9900 | -62.642% | 5 | 143 | -27.273% |
| 2026-05-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +51.429% | 12 | 143 | -72.830% |
| 2026-05-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -19.725% | 35 | 135 | -58.857% |
| 2026-04-22 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | -42.932% | 4 | 131 | -66.972% |
| 2026-04-07 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -14.732% | 3 | 131 | -81.152% |
| 2026-04-01 | 4.8500 | 4.8500 | 4.4800 | 4.4800 | -31.077% | 2 | 131 | -83.929% |
| 2026-03-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +30.000% | 1 | 131 | -88.923% |
| 2026-03-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 2 | 131 | -85.600% |
| 2026-03-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +17.857% | 5 | 131 | -85.455% |
| 2026-03-10 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +52.727% | 10 | 126 | -82.857% |
| 2026-01-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.159% | 11 | 132 | -73.818% |
| 2026-01-20 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | +21.033% | 2 | 132 | -78.049% |
| 2026-01-12 | 2.7700 | 2.7700 | 2.7100 | 2.7100 | +4.633% | 4 | 133 | -73.432% |
| 2026-01-02 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +10.213% | 1 | 130 | -72.201% |
| 2025-12-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -9.266% | 1 | 130 | -69.362% |
| 2025-12-29 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | -26.000% | 2 | 131 | -72.201% |
| 2025-12-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +45.228% | 1 | 131 | -79.429% |
| 2025-12-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -25.846% | 10 | 120 | -70.124% |
| 2025-12-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 120 | -77.846% |
| 2025-12-22 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | -14.667% | 13 | 119 | -77.500% |
| 2025-12-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 1 | 110 | -80.800% |
| 2025-12-17 | 3.7800 | 4.3000 | 3.7800 | 4.3000 | +11.399% | 17 | 110 | -83.256% |
| 2025-12-15 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | -16.810% | 3 | 101 | -81.347% |
| 2025-12-11 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +0.870% | 1 | 101 | -84.483% |
| 2025-12-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.694% | 10 | 102 | -84.348% |
| 2025-12-08 | 4.7000 | 4.9300 | 4.4900 | 4.9300 | -0.805% | 13 | 94 | -85.396% |
| 2025-12-05 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -2.549% | 1 | 84 | -85.513% |
| 2025-12-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +21.429% | 1 | 84 | -85.882% |
| 2025-12-01 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | -37.778% | 3 | 84 | -82.857% |
| 2025-11-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -18.675% | 5 | 78 | -89.333% |
| 2025-11-21 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -0.599% | 33 | 78 | -91.325% |
| 2025-11-20 | 8.3000 | 8.3500 | 7.5600 | 8.3500 | +7.742% | 17 | 88 | -91.377% |
| 2025-11-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.586% | 1 | 73 | -90.710% |
| 2025-11-14 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +16.508% | 10 | 74 | -90.191% |
| 2025-11-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 1 | 84 | -88.571% |
| 2025-11-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.895% | 1 | 83 | -90.400% |
| 2025-11-06 | 7.3000 | 7.3000 | 6.7100 | 7.1500 | +10.000% | 6 | 82 | -89.930% |
| 2025-11-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.162% | 1 | 77 | -88.923% |
| 2025-10-31 | 6.7500 | 7.4000 | 6.7500 | 7.4000 | +10.448% | 11 | 77 | -90.270% |
| 2025-10-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.770% | 1 | 66 | -89.254% |
| 2025-10-15 | 7.6000 | 8.0500 | 7.5000 | 8.0500 | +0.625% | 12 | 65 | -91.056% |
| 2025-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 2 | 54 | -91.000% |
| 2025-10-10 | 8.5000 | 8.5000 | 7.8500 | 8.1000 | +24.615% | 7 | 53 | -91.111% |
| 2025-10-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 20 | 57 | -88.923% |
| 2025-09-30 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | +7.843% | 2 | 37 | -89.091% |
| 2025-09-26 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -19.474% | 2 | 35 | -88.235% |
| 2025-09-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +20.635% | 1 | 33 | -90.526% |
| 2025-09-18 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | -10.638% | 20 | 33 | -88.571% |
| 2025-09-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.082% | 1 | 50 | -89.787% |
| 2025-09-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.212% | 1 | 49 | -90.204% |
| 2025-09-15 | 6.5000 | 6.7300 | 6.5000 | 6.7300 | +1.203% | 15 | 48 | -89.302% |
| 2025-09-12 | 6.4500 | 6.6500 | 6.4500 | 6.6500 | -6.601% | 4 | 63 | -89.173% |
| 2025-09-11 | 6.5000 | 7.1200 | 6.5000 | 7.1200 | -1.385% | 48 | 59 | -89.888% |
| 2025-09-10 | 7.4000 | 7.4000 | 7.2000 | 7.2200 | +0.278% | 5 | 18 | -90.028% |
| 2025-09-09 | 7.1900 | 7.3300 | 7.1900 | 7.2000 | -9.434% | 3 | 13 | -90.000% |
| 2025-08-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.625% | 4 | 11 | -90.943% |
| 2025-08-22 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +185.714% | 7 | 7 | -91.000% |
| 2024-10-17 | 3.9500 | 3.9500 | 2.8000 | 2.8000 | -33.333% | 3 | 7 | -74.286% |
| 2024-10-11 | 3.7000 | 4.2000 | 3.7000 | 4.2000 | +5.000% | 6 | 6 | -82.857% |
| 2024-10-10 | 3.9500 | 4.5000 | 3.9500 | 4.0000 | 0.000% | 3 | 3 | -82.000% |