UVIX270115C00014000
UVIX Jan 15 2027 14.00 Call
optionOPRA
InactiveMay 18, 2026
1.41USD-33.491%(-0.71)2Vol64OI
UVIX270115C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -33.491% | 2 | 65 | 0.000% |
| 2026-05-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +28.485% | 8 | 73 | -33.491% |
| 2026-05-08 | 1.4800 | 1.6500 | 1.3200 | 1.6500 | -21.801% | 3 | 72 | -14.545% |
| 2026-04-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.476% | 1 | 71 | -33.175% |
| 2026-04-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 1 | 71 | -32.857% |
| 2026-04-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +14.286% | 1 | 71 | -41.250% |
| 2026-04-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.943% | 10 | 71 | -32.857% |
| 2026-04-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -25.874% | 1 | 61 | -33.491% |
| 2026-04-10 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -42.800% | 1 | 61 | -50.699% |
| 2026-03-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +72.414% | 2 | 61 | -71.800% |
| 2026-02-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +12.840% | 1 | 61 | -51.379% |
| 2026-01-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.984% | 1 | 62 | -45.136% |
| 2026-01-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -22.462% | 4 | 61 | -44.048% |
| 2026-01-20 | 2.5000 | 3.2500 | 2.5000 | 3.2500 | +12.069% | 2 | 61 | -56.615% |
| 2025-12-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -23.077% | 2 | 58 | -51.379% |
| 2025-12-15 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -16.222% | 1 | 58 | -62.599% |
| 2025-12-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 2 | 58 | -68.667% |
| 2025-12-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -31.884% | 15 | 58 | -70.000% |
| 2025-11-19 | 7.9000 | 7.9000 | 6.9000 | 6.9000 | +12.745% | 4 | 70 | -79.565% |
| 2025-11-17 | 6.3600 | 6.3600 | 6.1200 | 6.1200 | -4.375% | 2 | 68 | -76.961% |
| 2025-11-13 | 6.6600 | 6.6600 | 6.4000 | 6.4000 | -14.094% | 4 | 68 | -77.969% |
| 2025-11-07 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +13.740% | 25 | 64 | -81.074% |
| 2025-11-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 1 | 79 | -78.473% |
| 2025-10-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -18.072% | 2 | 80 | -79.265% |
| 2025-10-17 | 9.5700 | 9.6000 | 8.3000 | 8.3000 | -17.413% | 10 | 78 | -83.012% |
| 2025-10-16 | 9.8000 | 10.0500 | 9.8000 | 10.0500 | +43.571% | 7 | 74 | -85.970% |
| 2025-10-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 2 | 73 | -79.857% |
| 2025-10-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +20.301% | 3 | 73 | -82.375% |
| 2025-10-08 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.375% | 1 | 77 | -78.797% |
| 2025-09-26 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -11.370% | 1 | 77 | -76.809% |
| 2025-09-23 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +37.200% | 1 | 76 | -79.446% |
| 2025-09-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -29.577% | 5 | 76 | -71.800% |
| 2025-09-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.709% | 3 | 81 | -80.141% |
| 2025-09-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +10.156% | 5 | 81 | -80.000% |
| 2025-09-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.246% | 1 | 82 | -77.969% |
| 2025-09-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -23.333% | 1 | 82 | -79.565% |
| 2025-09-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +16.129% | 3 | 81 | -84.333% |
| 2025-08-29 | 7.0500 | 7.7500 | 7.0500 | 7.7500 | +2.649% | 6 | 81 | -81.806% |
| 2025-08-28 | 7.2100 | 8.6500 | 7.2000 | 7.5500 | +2.027% | 93 | 81 | -81.325% |
| 2025-08-26 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | -5.612% | 4 | 67 | -80.946% |
| 2025-08-25 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -2.000% | 5 | 67 | -82.015% |
| 2025-08-22 | 7.9800 | 8.6000 | 7.6800 | 8.0000 | -16.667% | 45 | 62 | -82.375% |
| 2025-08-21 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.000% | 5 | 29 | -85.313% |
| 2025-08-20 | 9.2500 | 10.0000 | 8.9200 | 10.0000 | -0.299% | 8 | 26 | -85.900% |
| 2025-08-19 | 8.7500 | 10.0300 | 8.7500 | 10.0300 | +15.287% | 2 | 21 | -85.942% |
| 2025-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.918% | 3 | 19 | -83.793% |
| 2025-08-15 | 8.7000 | 9.1500 | 8.7000 | 9.1500 | -3.987% | 12 | 16 | -84.590% |
| 2025-08-12 | 10.7500 | 10.7500 | 9.5300 | 9.5300 | 0.000% | 11 | 11 | -85.205% |