UVIX270115C00018000
UVIX Jan 15 2027 18.00 Call
optionOPRA
InactiveMay 26, 2026
0.85USD-37.956%(-0.52)6Vol0OI
UVIX270115C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -37.956% | 6 | 119 | 0.000% |
| 2026-04-30 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -15.432% | 1 | 119 | -37.956% |
| 2026-04-27 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.000% | 1 | 120 | -47.531% |
| 2026-04-20 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | -10.000% | 2 | 119 | -47.531% |
| 2026-04-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 1 | 119 | -52.778% |
| 2026-04-14 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +27.397% | 7 | 120 | -54.301% |
| 2026-04-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -43.191% | 1 | 127 | -41.781% |
| 2026-04-08 | 2.4100 | 2.5700 | 2.4100 | 2.5700 | -15.738% | 2 | 127 | -66.926% |
| 2026-04-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -31.920% | 5 | 125 | -72.131% |
| 2026-03-31 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -2.609% | 1 | 126 | -81.027% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.524% | 1 | 126 | -81.522% |
| 2026-03-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 125 | -79.762% |
| 2026-03-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +16.959% | 1 | 126 | -78.750% |
| 2026-03-18 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +25.735% | 2 | 125 | -75.146% |
| 2026-03-17 | 3.2200 | 3.2200 | 2.7200 | 2.7200 | -7.483% | 2 | 126 | -68.750% |
| 2026-03-05 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +34.862% | 1 | 127 | -71.088% |
| 2026-02-10 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.395% | 10 | 127 | -61.009% |
| 2026-02-09 | 1.5800 | 2.1500 | 1.5800 | 2.1500 | +3.365% | 28 | 117 | -60.465% |
| 2026-01-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -3.704% | 1 | 99 | -59.135% |
| 2026-01-26 | 1.8600 | 2.1600 | 1.8600 | 2.1600 | -16.279% | 3 | 100 | -60.648% |
| 2026-01-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -13.131% | 2 | 99 | -67.054% |
| 2026-01-20 | 2.7700 | 2.9700 | 2.5500 | 2.9700 | +29.130% | 6 | 99 | -71.380% |
| 2026-01-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 1 | 96 | -63.043% |
| 2026-01-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.774% | 1 | 96 | -61.364% |
| 2026-01-06 | 2.2400 | 2.2400 | 2.1200 | 2.1200 | -7.826% | 3 | 95 | -59.906% |
| 2025-12-31 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | +7.981% | 4 | 93 | -63.043% |
| 2025-12-30 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | +18.994% | 3 | 93 | -60.094% |
| 2025-12-29 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -34.909% | 1 | 92 | -52.514% |
| 2025-12-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 5 | 91 | -69.091% |
| 2025-12-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.935% | 1 | 95 | -75.714% |
| 2025-12-11 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.741% | 1 | 95 | -78.856% |
| 2025-12-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 2 | 95 | -79.012% |
| 2025-12-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 95 | -80.000% |
| 2025-12-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.077% | 1 | 94 | -81.111% |
| 2025-11-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.632% | 1 | 93 | -85.470% |
| 2025-11-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -16.788% | 1 | 93 | -85.088% |
| 2025-11-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.535% | 1 | 94 | -87.591% |
| 2025-11-17 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +10.399% | 1 | 95 | -86.656% |
| 2025-11-14 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -7.532% | 1 | 95 | -85.269% |
| 2025-11-13 | 6.1500 | 6.2400 | 6.1500 | 6.2400 | +24.800% | 22 | 95 | -86.378% |
| 2025-11-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.699% | 2 | 117 | -83.000% |
| 2025-11-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +18.956% | 1 | 118 | -86.179% |
| 2025-10-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -3.364% | 2 | 117 | -83.559% |
| 2025-10-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.833% | 2 | 117 | -84.112% |
| 2025-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.671% | 1 | 116 | -85.833% |
| 2025-10-03 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -0.667% | 1 | 116 | -85.738% |
| 2025-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 1 | 117 | -85.833% |
| 2025-09-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 117 | -85.217% |
| 2025-09-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 1 | 117 | -85.088% |
| 2025-09-26 | 6.2000 | 6.3000 | 6.0000 | 6.3000 | -11.268% | 3 | 117 | -86.508% |
| 2025-09-25 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +9.231% | 4 | 117 | -88.028% |
| 2025-09-24 | 6.3000 | 6.6600 | 6.3000 | 6.5000 | +6.557% | 23 | 122 | -86.923% |
| 2025-09-22 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +4.274% | 4 | 101 | -86.066% |
| 2025-09-19 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -14.723% | 3 | 99 | -85.470% |
| 2025-08-28 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -4.056% | 4 | 97 | -87.609% |
| 2025-08-27 | 7.0000 | 7.5500 | 7.0000 | 7.1500 | +4.380% | 8 | 100 | -88.112% |
| 2025-08-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -15.118% | 10 | 100 | -87.591% |
| 2025-08-22 | 9.0000 | 9.0000 | 8.0000 | 8.0700 | -10.333% | 30 | 105 | -89.467% |
| 2025-08-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.975% | 2 | 115 | -90.556% |
| 2025-08-20 | 9.6400 | 9.6400 | 8.4300 | 8.7400 | -7.513% | 28 | 115 | -90.275% |
| 2025-08-19 | 10.0000 | 10.0000 | 9.4500 | 9.4500 | +11.176% | 40 | 115 | -91.005% |
| 2025-08-18 | 8.6600 | 8.6600 | 8.5000 | 8.5000 | -4.494% | 10 | 75 | -90.000% |
| 2025-08-14 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.368% | 1 | 73 | -90.449% |
| 2025-08-13 | 8.6000 | 8.6100 | 8.0000 | 8.6100 | +5.515% | 8 | 72 | -90.128% |
| 2025-08-12 | 9.0000 | 9.0000 | 8.1600 | 8.1600 | -15.177% | 15 | 73 | -89.583% |
| 2025-08-11 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -1.029% | 1 | 59 | -91.164% |
| 2025-08-08 | 10.0000 | 11.0000 | 9.7200 | 9.7200 | -13.982% | 52 | 59 | -91.255% |
| 2025-08-05 | 11.5000 | 12.0100 | 11.3000 | 11.3000 | +10.244% | 11 | 18 | -92.478% |
| 2025-07-31 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.818% | 4 | 10 | -91.707% |
| 2025-07-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -27.056% | 5 | 6 | -92.273% |
| 2025-06-25 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | 0.000% | 1 | 1 | -94.363% |