UVIX270115C00016000
UVIX Jan 15 2027 16.00 Call
optionOPRA
InactiveJun 23, 2026
0.50USD-72.222%(-1.30)1Vol85OI
UVIX270115C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -72.222% | 1 | 85 | 0.000% |
| 2026-04-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.273% | 1 | 86 | -72.222% |
| 2026-04-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +7.975% | 6 | 86 | -71.591% |
| 2026-04-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -19.704% | 11 | 86 | -69.325% |
| 2026-04-16 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +16.000% | 1 | 95 | -75.369% |
| 2026-04-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -54.545% | 1 | 96 | -71.429% |
| 2026-03-27 | 5.1400 | 5.1400 | 3.8500 | 3.8500 | +10.000% | 6 | 95 | -87.013% |
| 2026-03-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -19.725% | 4 | 92 | -85.714% |
| 2026-03-20 | 4.2900 | 4.3600 | 4.2900 | 4.3600 | +9.000% | 19 | 96 | -88.532% |
| 2026-03-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 3 | 85 | -87.500% |
| 2026-03-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 3 | 87 | -83.333% |
| 2026-03-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 90 | -85.714% |
| 2026-03-13 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | -17.391% | 4 | 92 | -86.842% |
| 2026-03-09 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +33.721% | 2 | 88 | -89.130% |
| 2026-03-06 | 4.5400 | 4.7300 | 3.4400 | 3.4400 | +95.455% | 8 | 90 | -85.465% |
| 2026-02-25 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -29.600% | 1 | 86 | -71.591% |
| 2026-02-17 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | -16.667% | 3 | 86 | -80.000% |
| 2026-02-13 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 0.000% | 2 | 83 | -83.333% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +25.000% | 1 | 83 | -83.333% |
| 2026-01-22 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | -20.000% | 33 | 82 | -79.167% |
| 2026-01-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.000% | 2 | 82 | -83.333% |
| 2026-01-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.101% | 2 | 80 | -80.000% |
| 2025-12-31 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +9.787% | 1 | 79 | -80.620% |
| 2025-12-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.313% | 1 | 79 | -78.723% |
| 2025-12-22 | 2.8900 | 2.8900 | 2.6800 | 2.6800 | -18.788% | 2 | 78 | -81.343% |
| 2025-12-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.245% | 1 | 78 | -84.848% |
| 2025-12-15 | 3.0300 | 3.0300 | 2.9400 | 2.9400 | -14.535% | 2 | 78 | -82.993% |
| 2025-12-12 | 3.2900 | 4.0000 | 3.2900 | 3.4400 | -29.796% | 3 | 77 | -85.465% |
| 2025-12-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -34.667% | 1 | 77 | -89.796% |
| 2025-11-20 | 5.8500 | 7.5000 | 5.8500 | 7.5000 | +9.489% | 3 | 78 | -93.333% |
| 2025-11-18 | 7.0000 | 7.5000 | 6.8500 | 6.8500 | +5.385% | 5 | 77 | -92.701% |
| 2025-11-17 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +8.333% | 2 | 72 | -92.308% |
| 2025-11-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 70 | -91.667% |
| 2025-10-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.154% | 1 | 69 | -91.803% |
| 2025-10-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -27.938% | 1 | 68 | -92.308% |
| 2025-10-16 | 8.0000 | 9.0200 | 8.0000 | 9.0200 | +15.345% | 3 | 67 | -94.457% |
| 2025-10-15 | 7.0000 | 7.8200 | 7.0000 | 7.8200 | +16.542% | 8 | 66 | -93.606% |
| 2025-10-13 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -16.125% | 4 | 72 | -92.548% |
| 2025-10-10 | 6.0000 | 8.0000 | 6.0000 | 8.0000 | +36.752% | 17 | 72 | -93.750% |
| 2025-10-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 2 | 64 | -91.453% |
| 2025-10-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.806% | 2 | 62 | -91.667% |
| 2025-10-01 | 6.0000 | 6.1400 | 5.2500 | 5.7800 | -2.034% | 14 | 60 | -91.349% |
| 2025-09-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.752% | 1 | 61 | -91.525% |
| 2025-09-26 | 5.9800 | 6.1300 | 5.9800 | 6.1300 | -0.969% | 4 | 60 | -91.843% |
| 2025-09-22 | 6.1800 | 6.1900 | 6.1800 | 6.1900 | +0.979% | 17 | 57 | -91.922% |
| 2025-09-19 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -10.511% | 1 | 57 | -91.843% |
| 2025-09-16 | 6.1800 | 6.8500 | 6.1800 | 6.8500 | +15.126% | 2 | 56 | -92.701% |
| 2025-09-12 | 5.7700 | 5.9500 | 5.7700 | 5.9500 | -8.882% | 2 | 55 | -91.597% |
| 2025-09-09 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -12.231% | 1 | 55 | -92.343% |
| 2025-08-22 | 8.0000 | 8.1500 | 7.4400 | 7.4400 | -13.084% | 8 | 54 | -93.280% |
| 2025-08-18 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -4.889% | 1 | 46 | -94.159% |
| 2025-08-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +19.681% | 3 | 45 | -94.444% |
| 2025-08-13 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -10.900% | 33 | 43 | -93.351% |
| 2025-08-12 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -15.600% | 1 | 11 | -94.076% |
| 2025-08-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.502% | 1 | 10 | -95.000% |
| 2025-08-07 | 11.3800 | 11.3800 | 11.0500 | 11.0500 | -13.469% | 8 | 9 | -95.475% |
| 2025-08-04 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +6.417% | 11 | 8 | -96.085% |
| 2025-08-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +15.496% | 1 | 14 | -95.833% |
| 2025-07-30 | 10.5500 | 10.5500 | 10.3900 | 10.3900 | -51.221% | 11 | 13 | -95.188% |
| 2025-02-07 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | 0.000% | 4 | 2 | -97.653% |