UVIX270115C00003000
UVIX Jan 15 2027 3.00 Call
optionOPRA
InactiveJun 30, 2026
1.38USD-14.815%(-0.24)2Vol317OI
UVIX270115C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.5100 | 1.5100 | 1.3800 | 1.3800 | -14.815% | 2 | 317 | 0.000% |
| 2026-06-29 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -6.358% | 1 | 317 | -14.815% |
| 2026-06-26 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | -0.575% | 44 | 280 | -20.231% |
| 2026-06-25 | 1.7100 | 1.7400 | 1.6300 | 1.7400 | -3.867% | 61 | 271 | -20.690% |
| 2026-06-24 | 1.6000 | 1.8100 | 1.6000 | 1.8100 | +2.841% | 22 | 273 | -23.757% |
| 2026-06-23 | 1.8000 | 1.8000 | 1.6000 | 1.7600 | +17.333% | 30 | 277 | -21.591% |
| 2026-06-22 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -1.961% | 8 | 270 | -8.000% |
| 2026-06-18 | 1.8700 | 1.8700 | 1.5300 | 1.5300 | -10.000% | 35 | 259 | -9.804% |
| 2026-06-17 | 1.7600 | 1.7600 | 1.4300 | 1.7000 | 0.000% | 82 | 221 | -18.824% |
| 2026-06-16 | 1.6600 | 1.7000 | 1.5000 | 1.7000 | +6.250% | 163 | 113 | -18.824% |
| 2026-06-15 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | -21.569% | 52 | 62 | -13.750% |
| 2026-06-12 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | -12.069% | 6 | 58 | -32.353% |
| 2026-06-09 | 2.3000 | 2.6200 | 2.3000 | 2.3200 | +10.476% | 4 | 59 | -40.517% |
| 2026-06-08 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | -12.500% | 7 | 57 | -34.286% |
| 2026-06-05 | 2.2900 | 2.4000 | 2.1400 | 2.4000 | +26.316% | 87 | 138 | -42.500% |
| 2026-06-04 | 2.2000 | 2.2000 | 1.9000 | 1.9000 | -19.149% | 87 | 65 | -27.368% |
| 2026-06-03 | 2.2500 | 2.3500 | 2.2100 | 2.3500 | +9.302% | 3 | 81 | -41.277% |
| 2026-06-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +4.878% | 19 | 63 | -35.814% |
| 2026-06-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.530% | 10 | 66 | -32.683% |
| 2026-05-29 | 2.2900 | 2.2900 | 2.1700 | 2.1700 | -3.556% | 2 | 67 | -36.406% |
| 2026-05-28 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | -30.982% | 2 | 67 | -38.667% |
| 2026-05-15 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -1.807% | 1 | 67 | -57.669% |
| 2026-05-11 | 3.4300 | 3.4600 | 3.3200 | 3.3200 | -2.353% | 50 | 69 | -58.434% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 69 | -59.412% |
| 2026-05-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 1 | 70 | -55.484% |
| 2026-04-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +7.438% | 1 | 70 | -64.615% |
| 2026-04-17 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | -51.921% | 6 | 70 | -61.983% |
| 2026-04-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +14.221% | 1 | 69 | -81.722% |
| 2026-04-01 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -24.457% | 10 | 78 | -79.123% |
| 2026-03-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +4.540% | 7 | 68 | -84.229% |
| 2026-03-27 | 8.5600 | 8.5600 | 8.3700 | 8.3700 | +27.786% | 3 | 75 | -83.513% |
| 2026-03-20 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +28.180% | 2 | 76 | -78.931% |
| 2026-03-16 | 5.4200 | 5.4200 | 5.1100 | 5.1100 | -27.000% | 50 | 74 | -72.994% |
| 2026-03-06 | 6.1200 | 7.0000 | 6.1200 | 7.0000 | +16.667% | 2 | 24 | -80.286% |
| 2026-03-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +42.180% | 1 | 23 | -77.000% |
| 2026-03-02 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +0.957% | 1 | 23 | -67.299% |
| 2026-02-25 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +4.500% | 1 | 23 | -66.986% |
| 2026-02-17 | 3.0000 | 4.4300 | 3.0000 | 4.0000 | -11.111% | 8 | 23 | -65.500% |
| 2026-02-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 16 | -69.333% |
| 2026-02-12 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +8.642% | 2 | 16 | -68.636% |
| 2026-02-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 3 | 15 | -65.926% |
| 2026-02-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 18 | -63.200% |
| 2026-01-22 | 3.2500 | 3.8000 | 3.2500 | 3.8000 | -24.000% | 10 | 17 | -63.684% |
| 2026-01-20 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +25.000% | 7 | 14 | -72.400% |
| 2026-01-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 2 | 8 | -65.500% |
| 2026-01-12 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +5.714% | 4 | 8 | -62.703% |
| 2026-01-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 6 | -60.571% |
| 2026-01-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 6 | -63.684% |
| 2025-12-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 1 | 5 | -64.156% |
| 2025-12-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 1 | 5 | -69.333% |
| 2025-12-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 6 | -74.909% |
| 2025-12-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.888% | 1 | 5 | -78.095% |
| 2025-11-12 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 1 | 4 | -80.699% |
| 2025-10-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 1 | 4 | -81.600% |
| 2025-10-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.894% | 1 | 3 | -82.750% |
| 2025-10-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +13.939% | 1 | 2 | -85.319% |
| 2025-10-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +240.909% | 2 | 2 | -83.273% |
| 2025-01-14 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.923% | 5 | 137 | -42.975% |
| 2025-01-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +18.182% | 120 | 132 | -46.923% |
| 2025-01-07 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | -10.204% | 2 | 132 | -37.273% |
| 2025-01-06 | 2.5000 | 2.5000 | 1.7800 | 2.4500 | -2.000% | 64 | 131 | -43.673% |
| 2025-01-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.838% | 1 | 71 | -44.800% |
| 2024-12-27 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | +2.183% | 10 | 71 | -41.026% |
| 2024-12-26 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | -18.794% | 6 | 66 | -39.738% |
| 2024-12-24 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +23.684% | 1 | 65 | -51.064% |
| 2024-12-20 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -29.846% | 4 | 65 | -39.474% |
| 2024-12-19 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +41.304% | 2 | 61 | -57.538% |
| 2024-12-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.437% | 1 | 60 | -40.000% |
| 2024-12-11 | 2.4000 | 2.4000 | 2.2000 | 2.2900 | -2.553% | 8 | 59 | -39.738% |
| 2024-12-09 | 2.4000 | 2.4000 | 2.3000 | 2.3500 | +2.174% | 12 | 56 | -41.277% |
| 2024-12-06 | 2.3900 | 2.5000 | 2.1300 | 2.3000 | -2.128% | 18 | 56 | -40.000% |
| 2024-12-05 | 2.4000 | 2.5000 | 2.3500 | 2.3500 | -21.667% | 15 | 53 | -41.277% |
| 2024-12-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 53 | -54.000% |
| 2024-11-27 | 2.5000 | 3.0000 | 2.5000 | 3.0000 | +39.535% | 2 | 54 | -54.000% |
| 2024-11-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.343% | 2 | 54 | -35.814% |
| 2024-11-25 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -49.800% | 1 | 52 | -45.020% |
| 2024-11-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +63.934% | 2 | 51 | -72.400% |
| 2024-11-15 | 3.1900 | 3.2500 | 3.0500 | 3.0500 | -6.154% | 80 | 50 | -54.754% |
| 2024-11-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +18.182% | 10 | 10 | -57.538% |
| 2024-11-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 1 | 9 | -49.818% |
| 2024-11-06 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -23.684% | 7 | 8 | -52.414% |
| 2024-10-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 1 | -63.684% |