Dark

UVIX20270115C15
UVIX Jan 15 2027 15.00 Call (UVIX270115C00015000)
option OPRA

Inactive

Jun 30, 2026

0.5700-5.000%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.6300	0.6300	0.5400	0.5700	-5.000%	13	709	0.000%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-14.286%	10	706	-5.000%
2026-06-23	0.6700	0.7000	0.6700	0.7000	+27.273%	32	706	-18.571%
2026-06-22	0.4500	0.5600	0.4500	0.5500	+22.222%	7	674	+3.636%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-23.729%	2	680	+26.667%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-1.667%	2	680	-3.390%
2026-06-16	0.6400	0.6400	0.6000	0.6000	-1.639%	6	680	-5.000%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-26.506%	5	688	-6.557%
2026-06-12	0.9400	1.4700	0.8300	0.8300	-13.542%	47	688	-31.325%
2026-06-11	0.8500	1.0500	0.8500	0.9600	-17.949%	17	688	-40.625%
2026-06-10	1.0700	1.1700	1.0300	1.1700	+5.405%	18	695	-51.282%
2026-06-09	0.9500	1.1600	0.9500	1.1100	+12.121%	3	700	-48.649%
2026-06-08	1.1500	1.2400	0.9300	0.9900	+28.571%	13	700	-42.424%
2026-06-05	0.9100	0.9400	0.7400	0.7700	-14.444%	8	694	-25.974%
2026-06-04	0.8300	0.9000	0.8300	0.9000	-4.255%	2	692	-36.667%
2026-06-03	1.1000	1.1000	0.9400	0.9400	+6.818%	9	693	-39.362%
2026-06-02	0.8300	0.9800	0.8100	0.8800	-2.222%	7	693	-35.227%
2026-06-01	0.9000	0.9700	0.9000	0.9000	+8.434%	16	690	-36.667%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-13.542%	1	676	-31.325%
2026-05-28	1.1100	1.1100	0.9200	0.9600	-21.311%	5	675	-40.625%
2026-05-27	1.1400	1.2200	0.8000	1.2200	+3.390%	25	676	-53.279%
2026-05-26	1.2500	1.2500	1.0000	1.1800	-9.924%	28	655	-51.695%
2026-05-22	1.1800	1.3200	1.1800	1.3100	+4.800%	19	636	-56.489%
2026-05-21	1.0500	1.2500	1.0500	1.2500	-11.348%	3	627	-54.400%
2026-05-18	1.4100	1.4700	1.4100	1.4100	-8.442%	9	627	-59.574%
2026-05-15	1.5000	1.5500	1.4900	1.5400	+4.054%	7	628	-62.987%
2026-05-14	1.4500	1.6500	1.4500	1.4800	-1.333%	10	629	-61.486%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-3.226%	1	620	-62.000%
2026-05-12	1.5000	1.6300	1.5000	1.5500	+5.442%	3	620	-63.226%
2026-05-11	1.4700	1.4700	1.4700	1.4700	-6.369%	10	620	-61.224%
2026-05-08	1.8900	1.8900	1.5700	1.5700	+5.369%	2	628	-63.694%
2026-05-07	1.4000	1.4900	1.4000	1.4900	-1.974%	7	628	-61.745%
2026-05-06	1.4500	1.5200	1.4500	1.5200	-6.173%	2	622	-62.500%
2026-05-05	1.4800	1.6200	1.4800	1.6200	+4.516%	13	622	-64.815%
2026-05-04	1.4200	1.5500	1.4200	1.5500	+6.897%	2	611	-63.226%
2026-05-01	1.2800	1.4500	1.2800	1.4500	+7.407%	11	600	-60.690%
2026-04-30	1.4600	1.5100	1.3500	1.3500	-25.000%	14	600	-57.778%
2026-04-28	1.9000	1.9000	1.8000	1.8000	-5.263%	41	588	-68.333%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-2.564%	11	617	-70.000%
2026-04-22	1.8000	1.9500	1.8000	1.9500	-2.500%	40	608	-70.769%
2026-04-21	1.9300	2.0000	1.9300	2.0000	+5.263%	21	563	-71.500%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+2.703%	1	563	-70.000%
2026-04-17	1.8500	1.8500	1.8500	1.8500	-7.500%	10	564	-69.189%
2026-04-16	1.8500	2.0000	1.8500	2.0000	+3.627%	23	574	-71.500%
2026-04-15	2.0000	2.0000	1.9300	1.9300	-30.072%	22	551	-70.466%
2026-04-10	2.7600	2.7600	2.7600	2.7600	-4.828%	1	540	-79.348%
2026-04-08	2.9200	2.9200	2.9000	2.9000	-18.079%	3	540	-80.345%
2026-04-06	3.5400	3.5400	3.5400	3.5400	-11.500%	4	543	-83.898%
2026-03-31	4.5000	4.5000	4.0000	4.0000	-27.273%	3	539	-85.750%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-3.509%	1	539	-89.636%
2026-03-27	5.0100	5.8300	4.7500	5.7000	+49.215%	85	533	-90.000%
2026-03-26	3.9300	4.3000	3.8200	3.8200	-0.779%	112	499	-85.079%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-14.444%	1	441	-85.195%
2026-03-20	4.5000	4.5000	4.2500	4.5000	+21.622%	29	441	-87.333%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	426	-84.595%
2026-03-09	4.7000	4.8000	3.5000	3.5000	-24.731%	14	426	-83.714%
2026-03-06	4.5000	4.6500	4.2500	4.6500	+29.167%	10	428	-87.742%
2026-03-05	3.1500	3.6000	3.1500	3.6000	-3.226%	4	427	-84.167%
2026-03-03	3.2500	3.7200	3.2500	3.7200	+35.273%	2	426	-84.677%
2026-03-02	2.3700	2.9600	2.3700	2.7500	+12.705%	7	426	-79.273%
2026-02-25	2.4700	2.4700	2.4200	2.4400	-14.386%	11	433	-76.639%
2026-02-23	2.8500	2.8500	2.8500	2.8500	+5.948%	51	433	-80.000%
2026-02-19	2.8000	2.8400	2.6900	2.6900	+7.600%	7	433	-78.810%
2026-02-18	2.4100	2.5000	2.4100	2.5000	-2.724%	2	431	-77.200%
2026-02-13	2.7600	2.7600	2.5400	2.5700	+14.222%	9	428	-77.821%
2026-02-10	2.2500	2.2500	2.2500	2.2500	-25.000%	1	428	-74.667%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-4.762%	1	428	-81.000%
2026-02-05	3.1500	3.1500	3.1500	3.1500	+12.500%	1	428	-81.905%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+12.000%	1	429	-79.643%
2026-02-03	2.3300	2.5000	2.3300	2.5000	+14.679%	2	429	-77.200%
2026-02-02	2.1800	2.1800	2.1800	2.1800	-13.147%	2	429	-73.853%
2026-01-30	2.3900	2.5100	2.3900	2.5100	-6.691%	2	431	-77.291%
2026-01-29	2.6900	2.6900	2.6900	2.6900	+7.600%	2	430	-78.810%
2026-01-28	2.7500	2.7500	2.3800	2.5000	-3.846%	55	430	-77.200%
2026-01-27	2.5000	2.6000	2.5000	2.6000	+23.810%	8	389	-78.077%
2026-01-23	2.2000	2.2000	2.0000	2.1000	-8.297%	20	383	-72.857%
2026-01-22	2.4000	2.4000	2.2900	2.2900	-19.366%	15	383	-75.109%
2026-01-21	2.4700	2.8400	2.4700	2.8400	-6.885%	16	383	-79.930%
2026-01-20	2.9800	3.0500	2.9800	3.0500	+27.083%	4	397	-81.311%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-4.000%	1	393	-76.250%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-3.846%	1	393	-77.200%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+19.266%	2	393	-78.077%
2026-01-07	2.6600	2.6600	2.1700	2.1800	-16.475%	4	393	-73.853%
2026-01-06	2.6100	2.6100	2.6100	2.6100	+11.538%	25	389	-78.161%
2026-01-02	2.2900	2.3400	2.2900	2.3400	-2.500%	3	389	-75.641%
2025-12-31	2.1200	2.4000	2.1200	2.4000	+8.108%	9	385	-76.250%
2025-12-30	2.2800	2.2800	2.2200	2.2200	-18.382%	2	385	-74.324%
2025-12-24	2.7200	2.7200	2.7200	2.7200	-6.207%	1	385	-79.044%
2025-12-23	2.9000	2.9000	2.9000	2.9000	+5.839%	1	385	-80.345%
2025-12-22	2.9500	2.9500	2.7400	2.7400	-13.836%	18	386	-79.197%
2025-12-19	3.3500	3.7000	3.1800	3.1800	-11.667%	30	371	-82.075%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.512%	1	365	-84.167%
2025-12-17	3.4400	4.0000	3.4400	3.8100	+29.153%	101	364	-85.039%
2025-12-15	2.9500	2.9500	2.9500	2.9500	-9.509%	1	296	-80.678%
2025-12-12	3.2600	3.2600	3.2600	3.2600	-22.381%	15	296	-82.515%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-3.448%	2	302	-86.429%
2025-12-04	4.5100	4.5100	4.3000	4.3500	-11.224%	24	302	-86.897%
2025-12-03	4.9000	4.9000	4.9000	4.9000	0.000%	4	295	-88.367%
2025-11-28	5.1300	5.1300	4.9000	4.9000	-35.099%	5	299	-88.367%
2025-11-20	6.0000	7.8300	6.0000	7.5500	+12.855%	25	297	-92.450%
2025-11-19	7.2100	7.2100	6.6900	6.6900	+11.500%	4	292	-91.480%
2025-11-17	6.3600	6.3600	6.0000	6.0000	-14.286%	2	293	-90.500%
2025-11-07	7.2400	7.2500	7.0000	7.0000	+18.644%	13	294	-91.857%
2025-11-06	5.9000	5.9000	5.9000	5.9000	-1.667%	1	294	-90.339%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+21.212%	5	295	-90.500%
2025-10-30	4.9500	4.9500	4.9500	4.9500	-20.800%	2	290	-88.485%
2025-10-29	6.2500	6.2500	6.2500	6.2500	+13.843%	2	292	-90.880%
2025-10-27	5.5000	5.5000	5.4900	5.4900	-1.964%	4	291	-89.617%
2025-10-24	5.5000	5.6200	5.3000	5.6000	-6.667%	43	291	-89.821%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-7.692%	1	290	-90.500%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+9.244%	1	290	-91.231%
2025-10-21	5.9500	5.9500	5.9500	5.9500	-8.462%	1	290	-90.420%
2025-10-20	7.0000	7.0000	6.4000	6.5000	-27.778%	17	290	-91.231%
2025-10-17	9.0000	9.0000	9.0000	9.0000	-18.182%	10	289	-93.667%
2025-10-16	7.7500	11.0000	7.7500	11.0000	+57.143%	5	289	-94.818%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+16.667%	1	288	-91.857%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-4.000%	3	288	-90.500%
2025-10-08	6.2500	6.2500	6.2500	6.2500	-5.303%	2	288	-90.880%
2025-10-06	6.6000	6.6000	6.6000	6.6000	+9.453%	1	288	-91.364%
2025-10-03	6.0300	6.0300	6.0300	6.0300	-2.269%	2	289	-90.547%
2025-10-02	6.1700	6.1700	6.1700	6.1700	+5.470%	11	289	-90.762%
2025-10-01	6.4600	6.6000	5.8500	5.8500	0.000%	3	289	-90.256%
2025-09-29	6.0000	6.0000	5.7300	5.8500	-3.783%	4	289	-90.256%
2025-09-26	6.0800	6.0800	6.0800	6.0800	-6.748%	2	290	-90.625%
2025-09-24	6.5200	6.5200	6.5200	6.5200	-6.857%	1	289	-91.258%
2025-09-16	7.0000	7.0000	7.0000	7.0000	0.000%	1	288	-91.857%
2025-09-08	6.8500	7.0000	6.3800	7.0000	+0.430%	3	287	-91.857%
2025-08-29	7.5000	7.5000	6.9700	6.9700	-12.875%	34	294	-91.822%
2025-08-28	6.8200	8.0000	6.8200	8.0000	+7.817%	45	294	-92.875%
2025-08-22	8.1000	8.1000	7.4200	7.4200	-19.435%	2	304	-92.318%
2025-08-20	9.7900	9.7900	8.9000	9.2100	+12.454%	55	304	-93.811%
2025-08-18	8.4500	8.7400	8.1900	8.1900	-8.492%	21	258	-93.040%
2025-08-15	8.9500	8.9500	8.9500	8.9500	-0.556%	1	258	-93.631%
2025-08-13	8.8500	9.1800	8.8500	9.0000	-10.891%	6	259	-93.667%
2025-08-11	10.1000	10.1000	10.1000	10.1000	-3.810%	1	258	-94.356%
2025-08-07	10.5000	10.5000	10.5000	10.5000	-12.500%	1	258	-94.571%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+1.523%	1	258	-95.250%
2025-08-04	11.6000	11.8200	11.6000	11.8200	-16.170%	2	258	-95.178%
2025-08-01	13.5000	14.1500	13.5000	14.1000	+28.182%	18	259	-95.957%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+0.917%	1	261	-94.818%
2025-07-30	10.5000	10.9000	10.5000	10.9000	+2.830%	17	260	-94.771%
2025-07-29	8.7500	10.6000	8.7500	10.6000	+3.922%	3	261	-94.623%
2025-07-28	10.2000	10.2000	10.2000	10.2000	+2.000%	1	261	-94.412%
2025-07-25	11.0000	11.2000	10.0000	10.0000	-11.504%	4	262	-94.300%
2025-07-24	11.3000	11.3000	11.3000	11.3000	-1.739%	1	262	-94.956%
2025-07-23	11.5000	11.5000	11.5000	11.5000	-6.504%	1	261	-95.043%
2025-07-22	13.0000	13.0000	12.3000	12.3000	-0.806%	5	260	-95.366%
2025-07-18	13.2500	13.2500	12.3200	12.4000	-11.429%	51	262	-95.403%
2025-07-16	14.0000	14.0000	14.0000	14.0000	+7.692%	1	212	-95.929%
2025-07-15	12.1200	13.0000	12.1200	13.0000	+4.000%	4	212	-95.615%
2025-07-10	13.4300	13.4300	12.5000	12.5000	-1.108%	58	215	-95.440%
2025-07-09	12.7800	12.7800	12.6400	12.6400	-6.716%	11	165	-95.491%
2025-07-08	13.5500	13.5500	13.5500	13.5500	-8.754%	10	155	-95.793%
2025-07-02	15.0500	15.0500	14.8500	14.8500	-4.194%	2	145	-96.162%
2025-06-27	15.5000	15.5000	15.5000	15.5000	-4.908%	11	143	-96.323%
2025-06-26	16.3000	16.3000	16.3000	16.3000	+0.061%	2	132	-96.503%
2025-06-24	16.2900	16.2900	16.2900	16.2900	-16.675%	10	130	-96.501%
2025-06-23	19.5500	19.5500	19.5500	19.5500	+1.086%	1	120	-97.084%
2025-06-20	19.3400	19.3400	19.3400	19.3400	+11.598%	4	119	-97.053%
2025-06-18	17.3300	17.3300	17.3300	17.3300	-6.324%	2	119	-96.711%
2025-06-16	18.5000	18.5000	18.5000	18.5000	-15.909%	1	119	-96.919%
2025-06-13	19.2500	22.0000	19.2500	22.0000	+18.919%	8	118	-97.409%
2025-06-12	17.5000	18.5300	17.5000	18.5000	+8.824%	5	119	-96.919%
2025-06-10	17.1500	17.1500	17.0000	17.0000	-2.857%	5	117	-96.647%
2025-06-09	18.1000	18.5300	17.5000	17.5000	-5.303%	5	116	-96.743%
2025-06-06	18.5000	18.5000	18.4800	18.4800	-5.231%	24	113	-96.916%
2025-06-04	19.5000	19.5000	19.5000	19.5000	-1.515%	1	100	-97.077%
2025-06-03	19.8000	19.8000	19.8000	19.8000	-6.427%	1	100	-97.121%
2025-06-02	20.9400	21.1600	20.9400	21.1600	+5.800%	35	99	-97.306%
2025-05-30	18.8000	20.0000	18.8000	20.0000	-2.200%	4	87	-97.150%
2025-05-29	20.4500	20.4500	20.4500	20.4500	+3.965%	2	88	-97.213%
2025-05-28	19.6700	19.6700	19.6700	19.6700	-6.333%	1	86	-97.102%
2025-05-27	21.0000	21.0000	21.0000	21.0000	-15.014%	1	86	-97.286%
2025-05-23	24.7100	24.7100	24.7100	24.7100	+13.038%	2	84	-97.693%
2025-05-21	21.8600	21.8600	21.8600	21.8600	+12.680%	1	84	-97.392%
2025-05-20	19.4000	19.4000	19.4000	19.4000	-33.103%	1	83	-97.062%
2025-05-08	29.0000	29.0000	29.0000	29.0000	-9.375%	1	83	-98.034%
2025-05-05	32.0000	32.0000	32.0000	32.0000	0.000%	2	84	-98.219%
2025-05-02	32.0000	32.0000	32.0000	32.0000	-21.951%	4	84	-98.219%
2025-04-23	41.0000	41.0000	41.0000	41.0000	-8.727%	2	84	-98.610%
2025-04-17	45.4100	45.4900	44.9200	44.9200	-34.595%	3	81	-98.731%
2025-04-10	65.9300	70.9000	65.9300	68.6800	-12.787%	7	81	-99.170%
2025-04-09	78.7500	78.7500	78.7500	78.7500	+56.095%	6	87	-99.276%
2025-04-08	50.4500	50.4500	50.4500	50.4500	-17.023%	1	93	-98.870%
2025-04-07	58.0600	60.8000	57.5100	60.8000	-5.000%	26	94	-99.063%
2025-04-04	51.1200	64.0000	51.1200	64.0000	+100.000%	22	70	-99.109%
2025-03-14	32.0000	32.0000	32.0000	32.0000	-24.403%	2	66	-98.219%
2025-03-11	42.3300	42.3300	42.3300	42.3300	+21.324%	1	65	-98.653%
2025-03-10	34.6100	35.0000	34.6100	34.8900	+12.730%	9	66	-98.366%
2025-03-07	36.6500	36.6500	30.9500	30.9500	+2.687%	42	60	-98.158%
2025-03-06	30.1400	30.1400	30.1400	30.1400	+8.613%	1	61	-98.109%
2025-03-04	27.7500	27.7500	27.7500	27.7500	+6.731%	1	61	-97.946%
2025-02-28	24.1100	27.4600	24.1100	26.0000	+10.874%	16	61	-97.808%
2025-02-27	22.6800	23.4500	22.6800	23.4500	+5.631%	2	56	-97.569%
2025-02-26	22.5300	22.5300	22.2000	22.2000	-5.169%	4	55	-97.432%
2025-02-25	23.4100	23.4100	23.4100	23.4100	+8.934%	2	50	-97.565%
2025-02-24	21.5000	21.5600	21.4900	21.4900	+4.778%	3	50	-97.348%
2025-02-10	20.8700	20.8700	20.5100	20.5100	-2.888%	2	50	-97.221%
2025-02-05	20.8200	22.0800	20.8200	21.1200	-5.036%	16	50	-97.301%
2025-02-04	20.0500	22.2400	20.0500	22.2400	-0.403%	5	51	-97.437%
2025-02-03	22.4600	22.4600	22.3300	22.3300	+4.836%	4	51	-97.447%
2025-01-29	20.9200	21.3100	20.9200	21.3000	+2.502%	5	51	-97.324%
2025-01-28	22.8100	22.8100	20.5500	20.7800	-10.968%	35	51	-97.257%
2025-01-27	23.4700	23.4700	23.3400	23.3400	+11.143%	3	18	-97.558%
2025-01-21	21.0000	21.0000	21.0000	21.0000	+1.205%	18	18	-97.286%
2025-01-17	20.7500	20.7500	20.7500	20.7500	0.000%	2	18	-97.253%

.dark-mode .xHPM0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHPM0C{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C15UVIX Jan 15 2027 15.00 Call (UVIX270115C00015000)option OPRA

UVIX20270115C15
UVIX Jan 15 2027 15.00 Call (UVIX270115C00015000)
option OPRA