UVIX270115C00025000
UVIX Jan 15 2027 25.00 Call
optionOPRA
InactiveSep 28, 2026
14.00USD-7.895%(-1.20)4Vol41OI
UVIX270115C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.895% | 4 | 37 | 0.000% |
| 2026-09-21 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -17.391% | 5 | 32 | -7.895% |
| 2026-09-10 | 21.7500 | 21.7500 | 18.4000 | 18.4000 | -7.305% | 37 | 38 | -23.913% |
| 2026-09-09 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +7.880% | 5 | 35 | -29.471% |
| 2026-09-08 | 16.9500 | 18.4000 | 16.9500 | 18.4000 | +10.180% | 9 | 29 | -23.913% |
| 2026-09-04 | 15.9500 | 16.7000 | 15.9500 | 16.7000 | -16.915% | 6 | 25 | -16.168% |
| 2026-09-02 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +4366.667% | 25 | 0 | -30.348% |
| 2026-06-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -39.189% | 10 | 185 | +3011.111% |
| 2026-05-28 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -26.000% | 7 | 187 | +1791.892% |
| 2026-05-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 1 | 189 | +1300.000% |
| 2026-05-01 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -1.818% | 2 | 190 | +1196.296% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.1000 | 1.1000 | -24.138% | 2 | 188 | +1172.727% |
| 2026-04-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -21.196% | 3 | 188 | +865.517% |
| 2026-04-10 | 1.7100 | 1.8400 | 1.3100 | 1.8400 | +5.143% | 9 | 188 | +660.870% |
| 2026-04-09 | 2.2100 | 2.2100 | 1.7500 | 1.7500 | -12.500% | 7 | 183 | +700.000% |
| 2026-04-08 | 2.1000 | 2.1000 | 1.9700 | 2.0000 | -52.038% | 4 | 180 | +600.000% |
| 2026-03-27 | 4.5000 | 4.5000 | 4.1700 | 4.1700 | +28.308% | 7 | 178 | +235.731% |
| 2026-03-26 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | +19.926% | 11 | 171 | +330.769% |
| 2026-03-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.060% | 1 | 174 | +416.605% |
| 2026-03-11 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -7.165% | 1 | 174 | +369.799% |
| 2026-03-06 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +49.302% | 1 | 175 | +336.137% |
| 2026-03-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.417% | 1 | 174 | +551.163% |
| 2026-03-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +18.812% | 1 | 174 | +483.333% |
| 2026-02-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -9.009% | 5 | 175 | +593.069% |
| 2026-02-19 | 2.2000 | 2.2500 | 2.2000 | 2.2200 | -4.721% | 5 | 175 | +530.631% |
| 2026-02-13 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +9.906% | 3 | 167 | +500.858% |
| 2026-02-12 | 2.4000 | 2.4000 | 2.1200 | 2.1200 | +5.473% | 11 | 167 | +560.377% |
| 2026-02-09 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | -1.951% | 22 | 157 | +596.517% |
| 2026-02-06 | 2.0000 | 2.1900 | 2.0000 | 2.0500 | -18.000% | 6 | 151 | +582.927% |
| 2026-02-05 | 2.3100 | 2.5000 | 2.3100 | 2.5000 | +38.889% | 35 | 149 | +460.000% |
| 2026-02-03 | 2.1500 | 2.1500 | 1.8000 | 1.8000 | -10.000% | 2 | 139 | +677.778% |
| 2026-01-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 137 | +600.000% |
| 2026-01-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 7 | 138 | +536.364% |
| 2026-01-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +11.675% | 1 | 146 | +536.364% |
| 2026-01-26 | 2.1100 | 2.1100 | 1.8200 | 1.9700 | +1.026% | 7 | 146 | +610.660% |
| 2026-01-22 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -31.579% | 5 | 143 | +617.949% |
| 2026-01-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +54.054% | 1 | 139 | +391.228% |
| 2026-01-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -14.747% | 60 | 139 | +656.757% |
| 2026-01-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -9.959% | 10 | 128 | +545.161% |
| 2025-12-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -2.823% | 25 | 128 | +480.913% |
| 2025-12-23 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 0.000% | 1 | 128 | +464.516% |
| 2025-12-22 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | -21.270% | 11 | 128 | +464.516% |
| 2025-12-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 4 | 132 | +344.444% |
| 2025-12-15 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +3.030% | 10 | 134 | +311.765% |
| 2025-12-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +49.321% | 5 | 140 | +324.242% |
| 2025-12-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -36.857% | 62 | 140 | +533.484% |
| 2025-12-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 20 | 78 | +300.000% |
| 2025-12-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.417% | 1 | 79 | +300.000% |
| 2025-12-04 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -10.952% | 4 | 79 | +274.332% |
| 2025-11-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 3 | 79 | +233.333% |
| 2025-11-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -37.413% | 20 | 59 | +211.111% |
| 2025-11-21 | 7.9000 | 7.9000 | 7.1900 | 7.1900 | +1.268% | 2 | 59 | +94.715% |
| 2025-11-20 | 6.9400 | 7.1000 | 6.6700 | 7.1000 | +13.600% | 6 | 61 | +97.183% |
| 2025-11-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +38.889% | 1 | 60 | +124.000% |
| 2025-11-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -25.000% | 1 | 60 | +211.111% |
| 2025-11-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 1 | 59 | +133.333% |
| 2025-11-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 2 | 58 | +180.000% |
| 2025-10-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.926% | 2 | 56 | +156.881% |
| 2025-10-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.938% | 1 | 57 | +159.259% |
| 2025-10-13 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -15.286% | 10 | 66 | +136.088% |
| 2025-10-10 | 6.5500 | 7.0000 | 6.5500 | 7.0000 | +37.255% | 13 | 56 | +100.000% |
| 2025-09-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 1 | 45 | +174.510% |
| 2025-09-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 44 | +133.333% |
| 2025-09-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.986% | 1 | 43 | +115.385% |
| 2025-08-19 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -2.125% | 1 | 43 | +78.799% |
| 2025-08-18 | 7.5000 | 8.0000 | 7.5000 | 8.0000 | -15.789% | 22 | 43 | +75.000% |
| 2025-08-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.628% | 1 | 31 | +47.368% |
| 2025-07-31 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -17.158% | 11 | 31 | +46.444% |
| 2025-07-16 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +0.087% | 5 | 20 | +21.317% |
| 2025-07-11 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -3.917% | 2 | 23 | +21.422% |
| 2025-07-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.591% | 2 | 26 | +16.667% |
| 2025-07-07 | 14.0200 | 14.3300 | 12.7800 | 14.0500 | +1.444% | 8 | 26 | -0.356% |
| 2025-07-02 | 14.0000 | 14.0800 | 13.4500 | 13.8500 | +0.727% | 14 | 26 | +1.083% |
| 2025-06-30 | 13.6900 | 13.7500 | 13.6900 | 13.7500 | -6.207% | 2 | 16 | +1.818% |
| 2025-06-27 | 14.0000 | 14.6600 | 14.0000 | 14.6600 | -2.850% | 2 | 15 | -4.502% |
| 2025-06-11 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -12.012% | 1 | 14 | -7.223% |
| 2025-05-29 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -27.114% | 2 | 13 | -18.367% |
| 2025-05-23 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | +10.469% | 4 | 11 | -40.501% |
| 2025-05-21 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -26.042% | 2 | 11 | -34.272% |
| 2025-03-05 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +39.467% | 3 | 10 | -51.389% |
| 2025-02-25 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +14.404% | 1 | 10 | -32.203% |
| 2025-02-06 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -8.976% | 1 | 10 | -22.438% |
| 2025-01-31 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -0.850% | 2 | 9 | -29.400% |
| 2025-01-29 | 20.1200 | 20.2100 | 19.9600 | 20.0000 | -5.213% | 5 | 8 | -30.000% |
| 2025-01-16 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 0.000% | 3 | 0 | -33.649% |