UVIX270115C00013000
UVIX Jan 15 2027 13.00 Call
optionOPRA
InactiveJun 30, 2026
0.83USD+69.388%(+0.34)1Vol679OI
UVIX270115C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +69.388% | 1 | 678 | 0.000% |
| 2026-06-22 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -53.333% | 3 | 678 | +69.388% |
| 2026-06-05 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | +15.385% | 9 | 669 | -20.952% |
| 2026-06-04 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 1 | 668 | -8.791% |
| 2026-05-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -24.460% | 1 | 668 | -20.952% |
| 2026-05-22 | 1.3000 | 1.4200 | 1.3000 | 1.3900 | +1.460% | 4 | 665 | -40.288% |
| 2026-05-18 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | -17.964% | 2 | 665 | -39.416% |
| 2026-05-15 | 1.9000 | 1.9000 | 1.6700 | 1.6700 | -2.339% | 2 | 664 | -50.299% |
| 2026-05-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 15 | 667 | -51.462% |
| 2026-05-08 | 2.6700 | 2.6700 | 1.8000 | 1.8000 | +1.124% | 2 | 666 | -53.889% |
| 2026-05-04 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 0.000% | 14 | 668 | -53.371% |
| 2026-05-01 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | -1.111% | 3 | 666 | -53.371% |
| 2026-04-28 | 1.9000 | 1.9000 | 1.6900 | 1.8000 | -15.493% | 60 | 706 | -53.889% |
| 2026-04-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +6.500% | 2 | 704 | -61.033% |
| 2026-04-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 33 | 711 | -58.500% |
| 2026-04-17 | 2.0800 | 2.1300 | 1.9600 | 2.0000 | -7.834% | 24 | 711 | -58.500% |
| 2026-04-15 | 2.2700 | 2.2700 | 2.1700 | 2.1700 | +3.333% | 4 | 706 | -61.751% |
| 2026-04-14 | 3.0000 | 3.0000 | 2.1000 | 2.1000 | -63.028% | 58 | 702 | -60.476% |
| 2026-03-27 | 5.3400 | 5.6800 | 5.0900 | 5.6800 | +37.864% | 10 | 655 | -85.387% |
| 2026-03-26 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 5 | 657 | -79.854% |
| 2026-03-25 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -4.545% | 5 | 657 | -80.238% |
| 2026-03-20 | 4.2200 | 4.4000 | 4.2200 | 4.4000 | -7.950% | 5 | 652 | -81.136% |
| 2026-03-19 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +24.156% | 1 | 651 | -82.636% |
| 2026-03-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 651 | -78.442% |
| 2026-03-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +18.827% | 1 | 651 | -78.442% |
| 2026-03-10 | 3.5100 | 3.6500 | 3.2400 | 3.2400 | -25.517% | 8 | 651 | -74.383% |
| 2026-03-09 | 5.1500 | 5.1500 | 4.3500 | 4.3500 | +47.458% | 3 | 651 | -80.920% |
| 2026-03-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -26.250% | 1 | 651 | -71.864% |
| 2026-03-03 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +33.333% | 16 | 652 | -79.250% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 640 | -72.333% |
| 2026-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +16.732% | 2 | 640 | -72.333% |
| 2026-01-26 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.154% | 25 | 638 | -67.704% |
| 2026-01-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -18.750% | 7 | 613 | -68.077% |
| 2026-01-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +33.891% | 1 | 620 | -74.063% |
| 2026-01-13 | 0.6000 | 2.5500 | 0.6000 | 2.3900 | +2.575% | 120 | 619 | -65.272% |
| 2026-01-09 | 2.3000 | 2.5800 | 2.3000 | 2.3300 | -15.273% | 484 | 520 | -64.378% |
| 2025-12-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 2 | 43 | -69.818% |
| 2025-12-22 | 3.0000 | 3.5000 | 3.0000 | 3.5000 | -12.500% | 7 | 41 | -76.286% |
| 2025-12-17 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +5.820% | 4 | 42 | -79.250% |
| 2025-12-15 | 3.9500 | 3.9500 | 3.6300 | 3.7800 | -0.787% | 3 | 39 | -78.042% |
| 2025-12-12 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -15.521% | 1 | 40 | -78.215% |
| 2025-12-08 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -3.011% | 2 | 39 | -81.596% |
| 2025-12-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.442% | 2 | 39 | -82.151% |
| 2025-12-01 | 5.0000 | 5.0000 | 4.4100 | 4.4100 | -28.525% | 2 | 39 | -81.179% |
| 2025-11-24 | 6.4900 | 6.4900 | 6.1700 | 6.1700 | -22.875% | 2 | 39 | -86.548% |
| 2025-11-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +12.676% | 2 | 38 | -89.625% |
| 2025-11-19 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | +1.719% | 2 | 40 | -88.310% |
| 2025-11-18 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +5.758% | 22 | 39 | -88.109% |
| 2025-10-20 | 6.5800 | 6.6000 | 6.5800 | 6.6000 | -22.353% | 2 | 61 | -87.424% |
| 2025-10-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 1 | 59 | -90.235% |
| 2025-10-10 | 6.4200 | 7.5000 | 6.4200 | 7.5000 | +15.741% | 11 | 59 | -88.933% |
| 2025-09-26 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -1.520% | 1 | 60 | -87.191% |
| 2025-09-25 | 6.4800 | 6.5800 | 6.4800 | 6.5800 | -4.913% | 2 | 59 | -87.386% |
| 2025-09-24 | 6.6000 | 6.9200 | 6.6000 | 6.9200 | +10.720% | 4 | 61 | -88.006% |
| 2025-09-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.133% | 1 | 61 | -86.720% |
| 2025-09-12 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -11.079% | 1 | 60 | -86.570% |
| 2025-09-11 | 6.5000 | 6.9500 | 6.5000 | 6.9500 | +0.725% | 13 | 60 | -88.058% |
| 2025-09-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 2 | 61 | -87.971% |
| 2025-09-09 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -16.667% | 2 | 63 | -88.143% |
| 2025-09-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.299% | 2 | 61 | -90.119% |
| 2025-09-02 | 9.5600 | 9.5800 | 9.4700 | 9.4700 | +16.914% | 10 | 61 | -91.235% |
| 2025-08-29 | 7.5000 | 8.1000 | 7.2700 | 8.1000 | +1.250% | 29 | 28 | -89.753% |
| 2025-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 27 | -89.625% |
| 2025-08-25 | 7.9500 | 7.9500 | 7.5000 | 7.5000 | -3.101% | 4 | 27 | -88.933% |
| 2025-08-22 | 8.9500 | 8.9500 | 7.7400 | 7.7400 | -12.045% | 23 | 26 | -89.276% |
| 2025-08-18 | 9.3900 | 9.3900 | 8.8000 | 8.8000 | 0.000% | 4 | 4 | -90.568% |