UVIX270115C00012000
UVIX Jan 15 2027 12.00 Call
optionOPRA
InactiveJun 23, 2026
0.74USD+21.311%(+0.13)3Vol260OI
UVIX270115C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +21.311% | 3 | 259 | 0.000% |
| 2026-06-22 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -18.667% | 6 | 259 | +21.311% |
| 2026-06-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 2 | 257 | -1.333% |
| 2026-06-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -37.500% | 50 | 262 | -1.333% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +11.111% | 5 | 262 | -38.333% |
| 2026-05-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -20.000% | 5 | 257 | -31.481% |
| 2026-05-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 2 | 259 | -45.185% |
| 2026-05-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 3 | 262 | -57.714% |
| 2026-05-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 1 | 263 | -57.714% |
| 2026-05-05 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -7.653% | 10 | 263 | -59.116% |
| 2026-05-04 | 1.6100 | 1.9600 | 1.6100 | 1.9600 | +12.000% | 4 | 263 | -62.245% |
| 2026-05-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 262 | -57.714% |
| 2026-04-30 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | -14.634% | 23 | 279 | -57.714% |
| 2026-04-28 | 2.0000 | 2.0700 | 2.0000 | 2.0500 | -11.255% | 5 | 279 | -63.902% |
| 2026-04-24 | 2.1200 | 2.3100 | 2.0600 | 2.3100 | +2.667% | 3 | 278 | -67.965% |
| 2026-04-23 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | +3.687% | 6 | 279 | -67.111% |
| 2026-04-22 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | +0.463% | 4 | 278 | -65.899% |
| 2026-04-20 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | +5.366% | 4 | 278 | -65.741% |
| 2026-04-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.870% | 1 | 278 | -63.902% |
| 2026-04-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -30.091% | 34 | 277 | -67.826% |
| 2026-04-08 | 2.6200 | 3.5000 | 2.6200 | 3.2900 | -55.839% | 30 | 286 | -77.508% |
| 2026-03-31 | 5.4900 | 7.4500 | 5.4900 | 7.4500 | +17.880% | 2 | 298 | -90.067% |
| 2026-03-30 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +5.333% | 3 | 299 | -88.291% |
| 2026-03-27 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +30.435% | 9 | 302 | -87.667% |
| 2026-03-24 | 4.3600 | 4.6000 | 4.3600 | 4.6000 | +15.000% | 4 | 307 | -83.913% |
| 2026-03-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.695% | 1 | 307 | -81.500% |
| 2026-03-20 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +15.714% | 15 | 307 | -84.774% |
| 2026-03-19 | 5.0000 | 5.0000 | 4.2000 | 4.2000 | +5.000% | 76 | 307 | -82.381% |
| 2026-03-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.249% | 3 | 236 | -81.500% |
| 2026-03-12 | 4.2300 | 4.2300 | 4.0100 | 4.0100 | -8.864% | 3 | 236 | -81.546% |
| 2026-03-11 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | -6.383% | 2 | 238 | -83.182% |
| 2026-03-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +17.500% | 1 | 240 | -84.255% |
| 2026-03-05 | 3.8000 | 4.0000 | 3.7500 | 4.0000 | +31.148% | 41 | 239 | -81.500% |
| 2026-03-04 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -1.613% | 14 | 223 | -75.738% |
| 2026-02-27 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +12.727% | 3 | 223 | -76.129% |
| 2026-02-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 1 | 223 | -73.091% |
| 2026-02-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.307% | 30 | 223 | -76.129% |
| 2026-02-19 | 3.5000 | 3.5000 | 3.0600 | 3.0600 | -4.375% | 2 | 227 | -75.817% |
| 2026-02-13 | 2.5500 | 3.2000 | 2.5500 | 3.2000 | +16.364% | 3 | 222 | -76.875% |
| 2026-02-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.063% | 1 | 249 | -73.091% |
| 2026-02-05 | 3.5000 | 3.5000 | 2.5000 | 3.2000 | -3.030% | 11 | 249 | -76.875% |
| 2026-02-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 32 | 240 | -77.576% |
| 2026-01-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +8.197% | 1 | 240 | -77.576% |
| 2026-01-20 | 2.6000 | 3.0500 | 2.6000 | 3.0500 | +15.970% | 2 | 239 | -75.738% |
| 2026-01-15 | 2.7500 | 2.7500 | 2.6000 | 2.6300 | -12.333% | 37 | 237 | -71.863% |
| 2026-01-14 | 2.7300 | 3.0000 | 2.7300 | 3.0000 | +33.333% | 3 | 231 | -75.333% |
| 2026-01-12 | 2.0000 | 2.2500 | 2.0000 | 2.2500 | -17.279% | 6 | 228 | -67.111% |
| 2026-01-08 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | +8.800% | 2 | 222 | -72.794% |
| 2026-01-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 223 | -70.400% |
| 2025-12-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.010% | 9 | 222 | -75.333% |
| 2025-12-24 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | +0.338% | 2 | 223 | -75.084% |
| 2025-12-23 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 0.000% | 1 | 223 | -75.000% |
| 2025-12-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -26.000% | 1 | 223 | -75.000% |
| 2025-12-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.696% | 1 | 222 | -81.500% |
| 2025-12-15 | 3.7500 | 3.8400 | 3.6800 | 3.6800 | -3.665% | 3 | 221 | -79.891% |
| 2025-12-12 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.302% | 1 | 221 | -80.628% |
| 2025-12-11 | 4.4900 | 4.4900 | 3.9100 | 3.9100 | -20.528% | 4 | 221 | -81.074% |
| 2025-12-08 | 4.5000 | 4.9200 | 4.5000 | 4.9200 | -25.455% | 2 | 222 | -84.959% |
| 2025-12-05 | 4.5100 | 6.6000 | 4.5100 | 6.6000 | +39.831% | 5 | 222 | -88.788% |
| 2025-12-04 | 4.5400 | 4.7200 | 4.5400 | 4.7200 | +12.381% | 3 | 220 | -84.322% |
| 2025-12-01 | 5.0100 | 5.0100 | 4.2000 | 4.2000 | -50.588% | 3 | 220 | -82.381% |
| 2025-11-21 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | +6.250% | 3 | 220 | -91.294% |
| 2025-11-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +13.475% | 1 | 220 | -90.750% |
| 2025-11-18 | 7.5000 | 7.5000 | 7.0500 | 7.0500 | +25.893% | 4 | 219 | -89.504% |
| 2025-11-14 | 7.0000 | 7.0000 | 5.6000 | 5.6000 | -16.914% | 3 | 219 | -86.786% |
| 2025-11-13 | 6.6300 | 6.7400 | 6.6300 | 6.7400 | -7.034% | 6 | 219 | -89.021% |
| 2025-11-07 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | +4.317% | 10 | 223 | -89.793% |
| 2025-11-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.088% | 1 | 233 | -89.353% |
| 2025-10-22 | 7.0000 | 7.0000 | 6.4900 | 6.4900 | +4.847% | 29 | 233 | -88.598% |
| 2025-10-21 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -12.199% | 3 | 205 | -88.045% |
| 2025-10-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -22.527% | 5 | 202 | -89.504% |
| 2025-10-17 | 9.1000 | 9.2500 | 9.1000 | 9.1000 | -9.000% | 4 | 207 | -91.868% |
| 2025-10-16 | 8.5000 | 10.0000 | 8.5000 | 10.0000 | +35.135% | 3 | 207 | -92.600% |
| 2025-10-15 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | -5.128% | 2 | 206 | -90.000% |
| 2025-10-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +8.333% | 1 | 204 | -90.513% |
| 2025-10-13 | 8.2500 | 8.2500 | 7.2000 | 7.2000 | +13.744% | 2 | 203 | -89.722% |
| 2025-10-09 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -2.315% | 1 | 202 | -88.310% |
| 2025-10-07 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +9.091% | 2 | 201 | -88.580% |
| 2025-10-06 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 1 | 199 | -87.542% |
| 2025-10-03 | 6.0300 | 6.0300 | 6.0000 | 6.0000 | -6.396% | 25 | 199 | -87.667% |
| 2025-09-26 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -9.718% | 3 | 174 | -88.456% |
| 2025-09-24 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | +11.460% | 2 | 174 | -89.577% |
| 2025-09-22 | 5.7000 | 6.3700 | 5.7000 | 6.3700 | -2.896% | 12 | 172 | -88.383% |
| 2025-09-19 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +0.923% | 1 | 162 | -88.720% |
| 2025-09-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 10 | 162 | -88.615% |
| 2025-09-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.309% | 3 | 165 | -88.615% |
| 2025-09-11 | 6.9000 | 6.9000 | 6.4500 | 6.4800 | -7.030% | 46 | 162 | -88.580% |
| 2025-09-10 | 7.2000 | 7.2000 | 6.8000 | 6.9700 | -0.429% | 21 | 197 | -89.383% |
| 2025-09-09 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -0.709% | 16 | 180 | -89.429% |
| 2025-09-08 | 7.2000 | 7.5000 | 7.0500 | 7.0500 | -7.115% | 54 | 165 | -89.504% |
| 2025-09-05 | 7.3000 | 8.0000 | 7.3000 | 7.5900 | -3.680% | 10 | 111 | -90.250% |
| 2025-09-04 | 8.1800 | 8.1800 | 7.8800 | 7.8800 | -4.485% | 6 | 104 | -90.609% |
| 2025-09-03 | 8.6000 | 8.6000 | 8.2500 | 8.2500 | +1.476% | 20 | 98 | -91.030% |
| 2025-08-29 | 8.0000 | 8.5600 | 7.8700 | 8.1300 | +2.136% | 40 | 116 | -90.898% |
| 2025-08-28 | 7.3400 | 7.9700 | 7.3400 | 7.9600 | +5.013% | 85 | 116 | -90.704% |
| 2025-08-27 | 8.1700 | 8.1700 | 7.5800 | 7.5800 | -2.194% | 40 | 42 | -90.237% |
| 2025-08-25 | 7.3700 | 7.7500 | 7.3700 | 7.7500 | -3.125% | 15 | 22 | -90.452% |
| 2025-08-22 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -17.098% | 6 | 7 | -90.750% |
| 2025-08-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 0.000% | 1 | 1 | -92.332% |