Dark

UVIX20270115C20
UVIX Jan 15 2027 20.00 Call (UVIX270115C00020000)
option OPRA

Inactive

Jun 24, 2026

0.5500+22.222%(+0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.7100	0.7100	0.5500	0.5500	+22.222%	9	544	0.000%
2026-06-22	0.4400	0.4500	0.4400	0.4500	-13.462%	3	555	+22.222%
2026-06-18	0.5200	0.5200	0.5200	0.5200	-28.767%	10	557	+5.769%
2026-06-12	0.7300	0.7300	0.7300	0.7300	-13.095%	2	557	-24.658%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-17.647%	4	557	-34.524%
2026-06-09	1.0000	1.0200	1.0000	1.0200	+72.881%	3	553	-46.078%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-11.940%	5	551	-6.780%
2026-05-29	0.6700	0.6700	0.6700	0.6700	-16.250%	10	546	-17.910%
2026-05-28	0.8900	0.8900	0.8000	0.8000	-15.789%	6	546	-31.250%
2026-05-27	0.9500	0.9500	0.9500	0.9500	0.000%	1	540	-42.105%
2026-05-26	0.9000	0.9500	0.9000	0.9500	-7.767%	4	539	-42.105%
2026-05-22	1.1000	1.1700	1.0000	1.0300	-18.898%	5	539	-46.602%
2026-05-18	1.3500	1.3500	1.2700	1.2700	-7.971%	2	537	-56.693%
2026-05-08	1.1800	1.3800	1.1800	1.3800	+2.222%	2	538	-60.145%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-7.534%	10	527	-59.259%
2026-05-06	1.4600	1.4600	1.4600	1.4600	-2.667%	2	527	-62.329%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+7.914%	1	529	-63.333%
2026-04-28	1.3000	1.3900	1.3000	1.3900	-18.235%	2	530	-60.432%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+18.056%	1	528	-67.647%
2026-04-13	1.4400	1.4400	1.4400	1.4400	-60.000%	1	529	-61.806%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+7.784%	3	533	-84.722%
2026-04-06	3.3400	3.3400	3.3400	3.3400	-5.650%	5	536	-83.533%
2026-04-01	3.4000	3.5400	3.4000	3.5400	-14.286%	2	541	-84.463%
2026-03-31	6.3900	6.3900	3.9800	4.1300	-18.218%	301	541	-86.683%
2026-03-27	4.2500	5.0500	4.2500	5.0500	+48.529%	37	542	-89.109%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-2.857%	5	516	-83.824%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+14.754%	5	521	-84.286%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-19.098%	1	516	-81.967%
2026-03-20	3.3500	3.7700	3.3500	3.7700	+11.209%	13	516	-85.411%
2026-03-19	2.9000	3.3900	2.9000	3.3900	+4.308%	4	513	-83.776%
2026-03-18	3.3000	3.3700	3.2500	3.2500	+21.723%	5	512	-83.077%
2026-03-17	3.1700	3.1700	2.6700	2.6700	-26.849%	2	512	-79.401%
2026-03-13	3.7000	3.7500	3.6500	3.6500	-3.947%	6	514	-84.932%
2026-03-12	3.5000	3.8000	3.5000	3.8000	-15.556%	2	514	-85.526%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+56.794%	13	514	-87.778%
2026-03-05	2.8700	2.8700	2.8700	2.8700	-4.333%	1	514	-80.836%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+25.000%	5	515	-81.667%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+15.385%	8	515	-77.083%
2026-02-09	2.0000	2.0800	2.0000	2.0800	-25.714%	20	543	-73.558%
2026-02-05	2.5000	2.8000	2.5000	2.8000	-3.448%	4	531	-80.357%
2026-02-04	2.9000	2.9000	2.9000	2.9000	+25.000%	32	527	-81.034%
2026-02-03	2.3200	2.3200	2.3200	2.3200	+7.407%	1	527	-76.293%
2026-01-22	2.1600	2.1600	2.1600	2.1600	+1.408%	10	563	-74.537%
2026-01-21	2.5000	2.5000	2.1300	2.1300	-13.061%	2	569	-74.178%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+12.385%	5	568	-77.551%
2026-01-06	2.1800	2.1800	2.1800	2.1800	+6.341%	2	563	-74.771%
2025-12-30	1.1800	2.0500	1.1800	2.0500	-18.000%	7	563	-73.171%
2025-12-23	2.5000	2.5000	2.5000	2.5000	-0.794%	1	564	-78.000%
2025-12-22	2.5200	2.5200	2.5200	2.5200	-13.103%	10	555	-78.175%
2025-12-19	3.2200	3.2200	2.9000	2.9000	-17.614%	8	555	-81.034%
2025-12-17	3.0000	3.5200	3.0000	3.5200	+2.029%	2	552	-84.375%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-0.862%	1	552	-84.058%
2025-12-15	3.4800	3.4800	3.4800	3.4800	-3.333%	1	551	-84.195%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+5.882%	10	551	-84.722%
2025-12-11	3.9500	3.9500	3.4000	3.4000	-24.612%	10	541	-83.824%
2025-12-03	4.5100	4.5100	4.5100	4.5100	+3.440%	1	542	-87.805%
2025-12-02	4.1000	4.4100	4.1000	4.3600	-3.111%	3	543	-87.385%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1	542	-87.778%
2025-11-28	4.5500	4.5500	4.5500	4.5500	0.000%	42	542	-87.912%
2025-11-26	5.3900	5.3900	4.5500	4.5500	-22.881%	4	547	-87.912%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+5.357%	3	547	-90.678%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-29.114%	3	550	-90.179%
2025-11-21	7.8900	7.9000	7.7500	7.9000	+6.040%	3	547	-93.038%
2025-11-20	5.0600	7.4500	5.0600	7.4500	+14.615%	15	548	-92.617%
2025-11-18	6.4900	7.1000	6.4900	6.5000	+8.333%	5	537	-91.538%
2025-11-17	5.9300	6.0000	5.9300	6.0000	+57.895%	2	533	-90.833%
2025-11-12	3.7500	4.8000	3.7500	3.8000	-10.588%	3	531	-85.526%
2025-11-10	4.2500	4.2500	4.2500	4.2500	-26.087%	2	530	-87.059%
2025-10-31	5.7500	5.7500	5.7500	5.7500	-4.167%	2	532	-90.435%
2025-10-22	6.0000	6.0000	6.0000	6.0000	+9.091%	1	543	-90.833%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-14.063%	1	542	-90.000%
2025-10-20	6.6500	6.7500	6.4000	6.4000	-23.900%	3	542	-91.406%
2025-10-17	9.0000	9.0000	8.4100	8.4100	-0.825%	11	543	-93.460%
2025-10-16	7.3500	8.7100	7.3500	8.4800	+35.680%	22	533	-93.514%
2025-10-15	6.2500	6.2500	6.2500	6.2500	-16.667%	3	538	-91.200%
2025-10-10	6.0000	7.5900	6.0000	7.5000	+33.929%	28	538	-92.667%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-5.724%	3	536	-90.179%
2025-10-08	5.9400	5.9400	5.9400	5.9400	-1.493%	5	534	-90.741%
2025-10-06	6.0300	6.0300	6.0300	6.0300	+1.515%	1	529	-90.879%
2025-09-30	5.9400	5.9400	5.9400	5.9400	+4.394%	2	529	-90.741%
2025-09-26	5.6900	5.6900	5.6900	5.6900	-5.167%	1	529	-90.334%
2025-09-24	6.0000	6.0000	6.0000	6.0000	-4.913%	10	529	-90.833%
2025-09-23	5.8600	6.3100	5.8600	6.3100	+8.606%	21	519	-91.284%
2025-09-22	5.8100	5.8100	5.8100	5.8100	-1.525%	2	518	-90.534%
2025-09-19	5.8000	5.9000	5.8000	5.9000	+2.253%	3	516	-90.678%
2025-09-17	5.7700	5.7700	5.7700	5.7700	-3.833%	10	516	-90.468%
2025-09-16	7.0000	7.0000	6.0000	6.0000	-2.439%	45	506	-90.833%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+0.163%	12	466	-91.057%
2025-09-11	6.1400	6.1400	6.1400	6.1400	-3.307%	40	454	-91.042%
2025-09-10	6.3500	6.3500	6.3500	6.3500	+4.613%	1	455	-91.339%
2025-09-08	6.7000	7.0000	6.0500	6.0700	-12.912%	29	454	-90.939%
2025-09-05	6.9700	6.9700	6.9700	6.9700	-15.000%	40	429	-92.109%
2025-09-03	8.2000	8.2000	8.2000	8.2000	+2.500%	2	389	-93.293%
2025-09-02	8.0000	8.0000	8.0000	8.0000	+6.667%	4	388	-93.125%
2025-08-27	6.9000	7.7000	6.9000	7.5000	-1.055%	21	384	-92.667%
2025-08-26	7.5800	7.5800	7.5800	7.5800	+1.067%	1	372	-92.744%
2025-08-25	7.2500	7.5000	7.2500	7.5000	0.000%	3	372	-92.667%
2025-08-22	7.7000	7.7000	7.5000	7.5000	-14.089%	2	370	-92.667%
2025-08-21	8.6900	8.7400	8.5500	8.7300	-4.694%	15	369	-93.700%
2025-08-19	8.3000	9.1600	8.3000	9.1600	+14.500%	4	360	-93.996%
2025-08-14	8.0000	8.0000	8.0000	8.0000	-11.111%	5	358	-93.125%
2025-08-13	8.3000	9.0000	8.3000	9.0000	-8.629%	2	357	-93.889%
2025-08-07	9.7800	9.8500	9.7800	9.8500	-4.739%	2	355	-94.416%
2025-08-06	10.6000	10.8600	10.3400	10.3400	-12.000%	10	353	-94.681%
2025-08-04	11.7500	11.7500	11.7500	11.7500	-8.203%	1	348	-95.319%
2025-08-01	12.5000	12.8000	12.5000	12.8000	+59.800%	2	349	-95.703%
2025-07-30	8.0100	8.0100	8.0100	8.0100	-22.609%	1	350	-93.134%
2025-07-29	10.3500	10.3500	10.3500	10.3500	-2.451%	1	350	-94.686%
2025-07-25	10.3100	10.7500	10.3100	10.6100	-4.500%	100	349	-94.816%
2025-07-23	10.9300	11.2100	10.8500	11.1100	-3.391%	201	249	-95.050%
2025-07-21	11.5000	11.5000	11.5000	11.5000	-5.969%	6	49	-95.217%
2025-07-16	12.7500	12.7500	12.2300	12.2300	+2.343%	6	55	-95.503%
2025-07-15	11.9500	11.9500	11.9500	11.9500	-3.473%	2	51	-95.397%
2025-07-14	12.3800	12.3800	12.3800	12.3800	-1.433%	1	49	-95.557%
2025-07-09	12.5600	12.5600	12.5600	12.5600	-14.558%	1	48	-95.621%
2025-07-02	14.5000	14.7000	14.5000	14.7000	-10.092%	2	47	-96.259%
2025-06-25	15.2500	16.3500	15.2500	16.3500	-16.582%	3	45	-96.636%
2025-05-15	19.6000	19.6000	19.6000	19.6000	-51.000%	10	43	-97.194%
2025-04-22	40.0000	40.0000	40.0000	40.0000	-5.882%	8	33	-98.625%
2025-04-14	42.5000	46.8000	42.5000	42.5000	-22.247%	6	33	-98.706%
2025-04-11	58.4000	58.4000	54.6500	54.6600	+21.467%	44	33	-98.994%
2025-04-08	42.0000	45.0000	42.0000	45.0000	+67.473%	30	34	-98.778%
2025-04-02	26.8500	27.0000	26.7500	26.8700	+16.826%	20	62	-97.953%
2025-03-26	23.0000	23.0000	22.4400	23.0000	-42.500%	30	42	-97.609%
2025-03-11	40.0000	40.0000	40.0000	40.0000	+6.809%	1	12	-98.625%
2025-03-10	37.4500	37.4500	37.4500	37.4500	+49.800%	9	13	-98.531%
2025-02-28	25.0000	25.0000	25.0000	25.0000	+31.579%	2	4	-97.800%
2025-02-14	18.4500	19.0000	18.4500	19.0000	0.000%	6	0	-97.105%

.dark-mode .xRfvzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRfvzq{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C20UVIX Jan 15 2027 20.00 Call (UVIX270115C00020000)option OPRA

UVIX20270115C20
UVIX Jan 15 2027 20.00 Call (UVIX270115C00020000)
option OPRA