UVIX270115C00020000
UVIX Jan 15 2027 20.00 Call
optionOPRA
InactiveOct 5, 2026
15.80USD-5.105%(-0.85)1Vol8OI
UVIX270115C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -5.105% | 1 | 7 | 0.000% |
| 2026-09-30 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -13.551% | 5 | 2 | -5.105% |
| 2026-09-18 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -8.286% | 1 | 1 | -17.965% |
| 2026-09-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3718.182% | 1 | 0 | -24.762% |
| 2026-06-24 | 0.7100 | 0.7100 | 0.5500 | 0.5500 | +22.222% | 9 | 555 | +2772.727% |
| 2026-06-22 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -13.462% | 3 | 553 | +3411.111% |
| 2026-06-18 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -28.767% | 10 | 557 | +2938.462% |
| 2026-06-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 2 | 557 | +2064.384% |
| 2026-06-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -17.647% | 4 | 553 | +1780.952% |
| 2026-06-09 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +72.881% | 3 | 551 | +1449.020% |
| 2026-06-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -11.940% | 5 | 546 | +2577.966% |
| 2026-05-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 10 | 546 | +2258.209% |
| 2026-05-28 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | -15.789% | 6 | 540 | +1875.000% |
| 2026-05-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 539 | +1563.158% |
| 2026-05-26 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -7.767% | 4 | 539 | +1563.158% |
| 2026-05-22 | 1.1000 | 1.1700 | 1.0000 | 1.0300 | -18.898% | 5 | 537 | +1433.981% |
| 2026-05-18 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -7.971% | 2 | 537 | +1144.094% |
| 2026-05-08 | 1.1800 | 1.3800 | 1.1800 | 1.3800 | +2.222% | 2 | 537 | +1044.928% |
| 2026-05-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 10 | 527 | +1070.370% |
| 2026-05-06 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 2 | 529 | +982.192% |
| 2026-05-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.914% | 1 | 530 | +953.333% |
| 2026-04-28 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | -18.235% | 2 | 528 | +1036.691% |
| 2026-04-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +18.056% | 1 | 529 | +829.412% |
| 2026-04-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -60.000% | 1 | 529 | +997.222% |
| 2026-04-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.784% | 3 | 533 | +338.889% |
| 2026-04-06 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -5.650% | 5 | 536 | +373.054% |
| 2026-04-01 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | -14.286% | 2 | 541 | +346.328% |
| 2026-03-31 | 6.3900 | 6.3900 | 3.9800 | 4.1300 | -18.218% | 301 | 541 | +282.567% |
| 2026-03-27 | 4.2500 | 5.0500 | 4.2500 | 5.0500 | +48.529% | 37 | 542 | +212.871% |
| 2026-03-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 5 | 516 | +364.706% |
| 2026-03-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 5 | 521 | +351.429% |
| 2026-03-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -19.098% | 1 | 516 | +418.033% |
| 2026-03-20 | 3.3500 | 3.7700 | 3.3500 | 3.7700 | +11.209% | 13 | 516 | +319.098% |
| 2026-03-19 | 2.9000 | 3.3900 | 2.9000 | 3.3900 | +4.308% | 4 | 513 | +366.077% |
| 2026-03-18 | 3.3000 | 3.3700 | 3.2500 | 3.2500 | +21.723% | 5 | 512 | +386.154% |
| 2026-03-17 | 3.1700 | 3.1700 | 2.6700 | 2.6700 | -26.849% | 2 | 512 | +491.760% |
| 2026-03-13 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | -3.947% | 6 | 514 | +332.877% |
| 2026-03-12 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | -15.556% | 2 | 514 | +315.789% |
| 2026-03-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +56.794% | 13 | 514 | +251.111% |
| 2026-03-05 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.333% | 1 | 514 | +450.523% |
| 2026-03-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +25.000% | 5 | 515 | +426.667% |
| 2026-02-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +15.385% | 8 | 515 | +558.333% |
| 2026-02-09 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | -25.714% | 20 | 543 | +659.615% |
| 2026-02-05 | 2.5000 | 2.8000 | 2.5000 | 2.8000 | -3.448% | 4 | 531 | +464.286% |
| 2026-02-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +25.000% | 32 | 527 | +444.828% |
| 2026-02-03 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +7.407% | 1 | 527 | +581.034% |
| 2026-01-22 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +1.408% | 10 | 563 | +631.481% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.1300 | 2.1300 | -13.061% | 2 | 569 | +641.784% |
| 2026-01-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +12.385% | 5 | 568 | +544.898% |
| 2026-01-06 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.341% | 2 | 563 | +624.771% |
| 2025-12-30 | 1.1800 | 2.0500 | 1.1800 | 2.0500 | -18.000% | 7 | 563 | +670.732% |
| 2025-12-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.794% | 1 | 564 | +532.000% |
| 2025-12-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -13.103% | 10 | 555 | +526.984% |
| 2025-12-19 | 3.2200 | 3.2200 | 2.9000 | 2.9000 | -17.614% | 8 | 555 | +444.828% |
| 2025-12-17 | 3.0000 | 3.5200 | 3.0000 | 3.5200 | +2.029% | 2 | 552 | +348.864% |
| 2025-12-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.862% | 1 | 552 | +357.971% |
| 2025-12-15 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -3.333% | 1 | 551 | +354.023% |
| 2025-12-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 10 | 551 | +338.889% |
| 2025-12-11 | 3.9500 | 3.9500 | 3.4000 | 3.4000 | -24.612% | 10 | 541 | +364.706% |
| 2025-12-03 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +3.440% | 1 | 542 | +250.333% |
| 2025-12-02 | 4.1000 | 4.4100 | 4.1000 | 4.3600 | -3.111% | 3 | 543 | +262.385% |
| 2025-12-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 542 | +251.111% |
| 2025-11-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 42 | 542 | +247.253% |
| 2025-11-26 | 5.3900 | 5.3900 | 4.5500 | 4.5500 | -22.881% | 4 | 547 | +247.253% |
| 2025-11-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 3 | 547 | +167.797% |
| 2025-11-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -29.114% | 3 | 550 | +182.143% |
| 2025-11-21 | 7.8900 | 7.9000 | 7.7500 | 7.9000 | +6.040% | 3 | 547 | +100.000% |
| 2025-11-20 | 5.0600 | 7.4500 | 5.0600 | 7.4500 | +14.615% | 15 | 548 | +112.081% |
| 2025-11-18 | 6.4900 | 7.1000 | 6.4900 | 6.5000 | +8.333% | 5 | 537 | +143.077% |
| 2025-11-17 | 5.9300 | 6.0000 | 5.9300 | 6.0000 | +57.895% | 2 | 533 | +163.333% |
| 2025-11-12 | 3.7500 | 4.8000 | 3.7500 | 3.8000 | -10.588% | 3 | 531 | +315.789% |
| 2025-11-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -26.087% | 2 | 530 | +271.765% |
| 2025-10-31 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 2 | 532 | +174.783% |
| 2025-10-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 543 | +163.333% |
| 2025-10-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.063% | 1 | 542 | +187.273% |
| 2025-10-20 | 6.6500 | 6.7500 | 6.4000 | 6.4000 | -23.900% | 3 | 542 | +146.875% |
| 2025-10-17 | 9.0000 | 9.0000 | 8.4100 | 8.4100 | -0.825% | 11 | 543 | +87.872% |
| 2025-10-16 | 7.3500 | 8.7100 | 7.3500 | 8.4800 | +35.680% | 22 | 533 | +86.321% |
| 2025-10-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -16.667% | 3 | 538 | +152.800% |
| 2025-10-10 | 6.0000 | 7.5900 | 6.0000 | 7.5000 | +33.929% | 28 | 538 | +110.667% |
| 2025-10-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.724% | 3 | 536 | +182.143% |
| 2025-10-08 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.493% | 5 | 534 | +165.993% |
| 2025-10-06 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +1.515% | 1 | 529 | +162.023% |
| 2025-09-30 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +4.394% | 2 | 529 | +165.993% |
| 2025-09-26 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -5.167% | 1 | 529 | +177.680% |
| 2025-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.913% | 10 | 529 | +163.333% |
| 2025-09-23 | 5.8600 | 6.3100 | 5.8600 | 6.3100 | +8.606% | 21 | 519 | +150.396% |
| 2025-09-22 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -1.525% | 2 | 518 | +171.945% |
| 2025-09-19 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +2.253% | 3 | 516 | +167.797% |
| 2025-09-17 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.833% | 10 | 516 | +173.830% |
| 2025-09-16 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -2.439% | 45 | 506 | +163.333% |
| 2025-09-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.163% | 12 | 466 | +156.911% |
| 2025-09-11 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -3.307% | 40 | 454 | +157.329% |
| 2025-09-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.613% | 1 | 455 | +148.819% |
| 2025-09-08 | 6.7000 | 7.0000 | 6.0500 | 6.0700 | -12.912% | 29 | 454 | +160.297% |
| 2025-09-05 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -15.000% | 40 | 429 | +126.686% |
| 2025-09-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 2 | 389 | +92.683% |
| 2025-09-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 4 | 388 | +97.500% |
| 2025-08-27 | 6.9000 | 7.7000 | 6.9000 | 7.5000 | -1.055% | 21 | 384 | +110.667% |
| 2025-08-26 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.067% | 1 | 372 | +108.443% |
| 2025-08-25 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | 0.000% | 3 | 372 | +110.667% |
| 2025-08-22 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -14.089% | 2 | 370 | +110.667% |
| 2025-08-21 | 8.6900 | 8.7400 | 8.5500 | 8.7300 | -4.694% | 15 | 369 | +80.985% |
| 2025-08-19 | 8.3000 | 9.1600 | 8.3000 | 9.1600 | +14.500% | 4 | 360 | +72.489% |
| 2025-08-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 5 | 358 | +97.500% |
| 2025-08-13 | 8.3000 | 9.0000 | 8.3000 | 9.0000 | -8.629% | 2 | 357 | +75.556% |
| 2025-08-07 | 9.7800 | 9.8500 | 9.7800 | 9.8500 | -4.739% | 2 | 355 | +60.406% |
| 2025-08-06 | 10.6000 | 10.8600 | 10.3400 | 10.3400 | -12.000% | 10 | 353 | +52.805% |
| 2025-08-04 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -8.203% | 1 | 348 | +34.468% |
| 2025-08-01 | 12.5000 | 12.8000 | 12.5000 | 12.8000 | +59.800% | 2 | 349 | +23.438% |
| 2025-07-30 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -22.609% | 1 | 350 | +97.253% |
| 2025-07-29 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.451% | 1 | 350 | +52.657% |
| 2025-07-25 | 10.3100 | 10.7500 | 10.3100 | 10.6100 | -4.500% | 100 | 349 | +48.916% |
| 2025-07-23 | 10.9300 | 11.2100 | 10.8500 | 11.1100 | -3.391% | 201 | 249 | +42.214% |
| 2025-07-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.969% | 6 | 49 | +37.391% |
| 2025-07-16 | 12.7500 | 12.7500 | 12.2300 | 12.2300 | +2.343% | 6 | 55 | +29.191% |
| 2025-07-15 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.473% | 2 | 51 | +32.218% |
| 2025-07-14 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -1.433% | 1 | 49 | +27.625% |
| 2025-07-09 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -14.558% | 1 | 48 | +25.796% |
| 2025-07-02 | 14.5000 | 14.7000 | 14.5000 | 14.7000 | -10.092% | 2 | 47 | +7.483% |
| 2025-06-25 | 15.2500 | 16.3500 | 15.2500 | 16.3500 | -16.582% | 3 | 45 | -3.364% |
| 2025-05-15 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -51.000% | 10 | 43 | -19.388% |
| 2025-04-22 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -5.882% | 8 | 33 | -60.500% |
| 2025-04-14 | 42.5000 | 46.8000 | 42.5000 | 42.5000 | -22.247% | 6 | 33 | -62.824% |
| 2025-04-11 | 58.4000 | 58.4000 | 54.6500 | 54.6600 | +21.467% | 44 | 33 | -71.094% |
| 2025-04-08 | 42.0000 | 45.0000 | 42.0000 | 45.0000 | +67.473% | 30 | 34 | -64.889% |
| 2025-04-02 | 26.8500 | 27.0000 | 26.7500 | 26.8700 | +16.826% | 20 | 62 | -41.198% |
| 2025-03-26 | 23.0000 | 23.0000 | 22.4400 | 23.0000 | -42.500% | 30 | 42 | -31.304% |
| 2025-03-11 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.809% | 1 | 12 | -60.500% |
| 2025-03-10 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | +49.800% | 9 | 13 | -57.810% |
| 2025-02-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +31.579% | 2 | 4 | -36.800% |
| 2025-02-14 | 18.4500 | 19.0000 | 18.4500 | 19.0000 | 0.000% | 6 | 0 | -16.842% |