Dark

UVIX20270115C30
UVIX Jan 15 2027 30.00 Call (UVIX270115C00030000)
option OPRA

EOD

Aug 24, 2026

19.400.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.4000	19.4000	19.4000	19.4000	0.000%	3	58	0.000%
2026-08-21	19.4100	19.4100	19.4000	19.4000	-11.658%	7	56	0.000%
2026-08-18	21.8500	22.0200	21.7900	21.9600	-2.139%	12	56	-11.658%
2026-08-13	22.2900	22.4400	22.2900	22.4400	+4.811%	20	50	-13.547%
2026-08-12	21.9500	21.9500	21.4100	21.4100	-32.524%	20	36	-9.388%
2026-07-31	31.7300	31.7300	31.7300	31.7300	-6.401%	1	26	-38.859%
2026-07-28	36.1600	36.1600	33.9000	33.9000	-4.561%	18	26	-42.773%
2026-07-27	36.4600	36.4600	35.5200	35.5200	-3.004%	8	18	-45.383%
2026-07-24	36.5300	36.6200	36.5300	36.6200	+11.714%	3	19	-47.023%
2026-07-22	32.7800	32.7800	32.7800	32.7800	-7.895%	1	16	-40.818%
2026-07-20	35.5900	35.5900	35.5900	35.5900	-5.093%	1	16	-45.490%
2026-07-17	37.9000	37.9000	37.2800	37.5000	+21.872%	10	16	-48.267%
2026-07-16	30.7700	30.7700	30.7700	30.7700	-11.249%	1	24	-36.952%
2026-07-07	35.0000	35.6600	34.6700	34.6700	+8,567.500%	35	25	-44.044%
2026-06-30	0.3600	0.4100	0.3300	0.4000	0.000%	15	245	+4,750.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+2.564%	1	240	+4,750.000%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-13.333%	1	239	+4,874.359%
2026-06-23	0.4900	0.4900	0.4500	0.4500	+36.364%	2	239	+4,211.111%
2026-06-22	0.3400	0.3400	0.3300	0.3300	-5.714%	4	239	+5,778.788%
2026-06-18	0.4900	0.4900	0.3400	0.3500	-12.500%	10	215	+5,442.857%
2026-06-17	0.4500	0.4500	0.3200	0.4000	-2.439%	10	215	+4,750.000%
2026-06-16	0.4800	0.4800	0.4100	0.4100	-2.381%	2	215	+4,631.707%
2026-06-15	0.4500	0.4500	0.4100	0.4200	-2.326%	3	212	+4,519.048%
2026-06-11	0.6800	0.7200	0.4200	0.4300	-40.278%	14	212	+4,411.628%
2026-06-10	0.6400	0.7200	0.6400	0.7200	-5.263%	6	198	+2,594.444%
2026-06-09	0.7200	0.7600	0.5500	0.7600	+20.635%	11	201	+2,452.632%
2026-06-08	0.6400	0.9400	0.5900	0.6300	+26.000%	12	199	+2,979.365%
2026-06-05	0.4800	0.5000	0.4800	0.5000	-13.793%	2	195	+3,780.000%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-12.121%	1	198	+3,244.828%
2026-06-02	0.4100	0.6600	0.4100	0.6600	+4.762%	10	198	+2,839.394%
2026-06-01	0.6300	0.6300	0.6300	0.6300	+14.545%	1	202	+2,979.365%
2026-05-29	0.5600	0.6200	0.5100	0.5500	-23.611%	37	201	+3,427.273%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+16.129%	5	201	+2,594.444%
2026-05-26	0.6600	0.6700	0.6000	0.6200	-21.519%	7	201	+3,029.032%
2026-05-15	0.7900	0.7900	0.7900	0.7900	-34.711%	5	196	+2,355.696%
2026-04-14	1.2100	1.2100	1.2100	1.2100	-26.667%	1	192	+1,503.306%
2026-04-10	1.6500	1.6500	1.6500	1.6500	+9.272%	1	193	+1,075.758%
2026-04-09	1.9200	1.9200	1.5100	1.5100	-39.600%	10	193	+1,184.768%
2026-04-02	3.3500	3.3500	2.5000	2.5000	-24.242%	7	204	+676.000%
2026-03-31	3.4900	3.4900	3.3000	3.3000	-17.500%	2	204	+487.879%
2026-03-27	3.5000	4.0000	3.5000	4.0000	+25.786%	14	203	+385.000%
2026-03-26	2.9000	3.1800	2.9000	3.1800	+26.190%	7	209	+510.063%
2026-03-23	2.5000	2.5200	2.5000	2.5200	-10.000%	3	202	+669.841%
2026-03-20	2.8100	2.8100	2.8000	2.8000	+66.667%	2	202	+592.857%
2026-03-19	1.6800	1.6800	1.6800	1.6800	-49.851%	1	201	+1,054.762%
2026-03-16	3.3500	3.3500	3.3500	3.3500	+34.000%	1	205	+479.104%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-4.215%	4	205	+676.000%
2026-03-11	2.6100	2.6100	2.5700	2.6100	+30.500%	21	209	+643.295%
2026-03-10	3.0000	3.0000	2.0000	2.0000	-11.111%	23	226	+870.000%
2026-03-09	3.4200	3.4200	2.2500	2.2500	-11.765%	4	207	+762.222%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+27.500%	10	211	+660.784%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+19.760%	1	201	+870.000%
2026-02-24	1.6700	1.6700	1.6700	1.6700	-11.170%	1	200	+1,061.677%
2026-02-20	1.8500	1.8800	1.8500	1.8800	-10.476%	2	200	+931.915%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+23.529%	1	198	+823.810%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-6.593%	1	197	+1,041.176%
2026-01-22	1.8200	1.8200	1.8200	1.8200	+1.111%	14	204	+965.934%
2026-01-21	2.0000	2.0000	1.7700	1.8000	-12.195%	61	218	+977.778%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+2.500%	1	202	+846.341%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+5.263%	1	202	+870.000%
2026-01-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1	201	+921.053%
2026-01-06	1.8000	1.8000	1.8000	1.8000	-6.736%	1	201	+977.778%
2025-12-30	1.8600	1.9600	1.7800	1.9300	-11.872%	23	201	+905.181%
2025-12-26	2.4200	2.4200	2.1900	2.1900	-0.455%	2	191	+785.845%
2025-12-22	2.4000	2.4000	2.2000	2.2000	-12.351%	2	190	+781.818%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-16.054%	2	188	+672.908%
2025-12-18	2.9900	2.9900	2.9900	2.9900	+4.545%	2	186	+548.829%
2025-12-17	3.0200	3.0900	2.8600	2.8600	-1.718%	3	185	+578.322%
2025-12-16	2.9300	3.2000	2.7800	2.9100	-2.676%	12	184	+566.667%
2025-12-15	2.5100	3.1500	2.5100	2.9900	+1.356%	3	184	+548.829%
2025-12-12	3.0000	3.0400	2.9500	2.9500	-4.839%	5	185	+557.627%
2025-12-11	3.1900	3.2600	3.1000	3.1000	-4.615%	5	182	+525.806%
2025-12-10	3.2700	3.2700	3.2500	3.2500	-9.722%	3	178	+496.923%
2025-12-08	3.5000	3.6000	3.5000	3.6000	+5.882%	2	175	+438.889%
2025-12-05	3.2500	3.4000	3.2500	3.4000	-13.043%	5	174	+470.588%
2025-12-02	3.9600	3.9600	3.9100	3.9100	-15.733%	2	169	+396.164%
2025-11-26	4.6400	4.6400	4.6400	4.6400	-10.769%	1	166	+318.103%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-16.800%	2	166	+273.077%
2025-11-20	6.2500	6.2500	6.2500	6.2500	+4.167%	1	164	+210.400%
2025-11-19	6.0000	6.0000	6.0000	6.0000	0.000%	1	163	+223.333%
2025-11-18	5.5000	6.0000	5.5000	6.0000	+9.091%	2	162	+223.333%
2025-11-17	4.9900	5.5000	4.9900	5.5000	+10.000%	3	160	+252.727%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+16.279%	1	157	+288.000%
2025-11-10	4.2500	4.3000	4.2500	4.3000	-18.868%	2	156	+351.163%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+1.923%	1	154	+266.038%
2025-11-04	5.2000	5.2000	5.2000	5.2000	+30.000%	1	153	+273.077%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-14.894%	2	152	+385.000%
2025-10-24	4.8500	4.8500	4.7000	4.7000	-14.545%	5	150	+312.766%
2025-10-22	5.5000	5.5000	5.5000	5.5000	+10.000%	1	151	+252.727%
2025-10-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	150	+288.000%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-28.571%	2	149	+288.000%
2025-10-17	8.0000	8.0000	7.0000	7.0000	0.000%	2	147	+177.143%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+15.702%	1	145	+177.143%
2025-10-14	6.0500	6.0500	6.0500	6.0500	-2.419%	1	144	+220.661%
2025-10-10	6.5400	6.5400	6.2000	6.2000	+17.871%	2	143	+212.903%
2025-10-03	5.1000	5.2600	5.1000	5.2600	+5.200%	11	141	+268.821%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-7.407%	2	147	+288.000%
2025-09-09	6.5500	6.5500	5.4000	5.4000	-10.744%	2	146	+259.259%
2025-09-08	6.0500	6.0500	6.0500	6.0500	-6.491%	5	146	+220.661%
2025-09-05	7.0000	7.0000	5.8000	6.4700	-6.906%	81	146	+199.845%
2025-08-22	6.9500	6.9500	6.9500	6.9500	-15.758%	2	147	+179.137%
2025-08-20	8.2500	8.2500	8.2500	8.2500	+2.868%	20	145	+135.152%
2025-08-14	8.0200	8.0200	8.0200	8.0200	+0.250%	2	125	+141.895%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-23.810%	2	123	+142.500%
2025-07-23	10.5000	10.5000	10.5000	10.5000	-14.425%	10	121	+84.762%
2025-07-03	12.2700	12.2700	12.2700	12.2700	-9.111%	1	112	+58.109%
2025-06-27	13.5000	13.5000	13.5000	13.5000	-7.661%	1	112	+43.704%
2025-06-24	14.6200	14.6200	14.6200	14.6200	-15.246%	2	111	+32.695%
2025-06-18	17.2500	17.2500	17.2500	17.2500	+7.813%	2	109	+12.464%
2025-06-16	16.0000	16.0000	16.0000	16.0000	-5.993%	1	109	+21.250%
2025-06-06	17.0200	17.0200	17.0200	17.0200	+3.402%	2	110	+13.984%
2025-06-05	16.4600	16.4600	16.4600	16.4600	-11.027%	1	109	+17.861%
2025-06-02	18.5000	18.5000	18.5000	18.5000	+2.664%	3	108	+4.865%
2025-05-29	18.0200	18.0200	18.0200	18.0200	-20.896%	1	108	+7.658%
2025-05-23	22.7800	22.7800	22.7800	22.7800	+30.544%	40	107	-14.838%
2025-05-19	17.4500	17.4500	17.4500	17.4500	-3.963%	4	107	+11.175%
2025-05-14	18.1700	18.1700	18.1700	18.1700	+1.226%	10	107	+6.769%
2025-05-12	19.5800	19.5800	17.8700	17.9500	-39.603%	14	107	+8.078%
2025-04-25	29.7200	29.7200	29.7200	29.7200	-61.897%	4	103	-34.724%
2025-04-09	78.0000	78.0000	78.0000	78.0000	+69.565%	1	101	-75.128%
2025-04-07	46.0000	46.0000	46.0000	46.0000	+67.394%	1	100	-57.826%
2025-03-31	27.4800	27.4800	27.4800	27.4800	+33.658%	1	100	-29.403%
2025-03-24	21.0000	21.0000	20.5600	20.5600	-12.733%	2	101	-5.642%
2025-03-21	23.5600	23.5600	23.5600	23.5600	+1.159%	2	99	-17.657%
2025-03-20	23.2900	23.2900	23.2900	23.2900	-9.342%	1	100	-16.702%
2025-03-18	25.6900	25.6900	25.6900	25.6900	-8.836%	1	99	-24.484%
2025-03-14	30.6000	30.9700	28.1800	28.1800	-5.626%	56	98	-31.157%
2025-03-12	30.9000	30.9000	29.8600	29.8600	-17.423%	42	71	-35.030%
2025-03-11	39.1100	39.4900	36.1600	36.1600	+103.833%	11	29	-46.350%
2025-02-18	17.7400	17.7400	17.7400	17.7400	-4.624%	1	18	+9.357%
2025-02-10	18.9600	18.9600	18.6000	18.6000	-1.326%	2	17	+4.301%
2025-01-29	19.0600	19.0800	18.8500	18.8500	-1.567%	11	15	+2.918%
2025-01-28	19.1100	19.1500	19.1100	19.1500	+5.220%	2	4	+1.305%
2025-01-16	19.2800	19.2800	18.2000	18.2000	0.000%	3	0	+6.593%

.dark-mode .sxJpHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxJpHW{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C30UVIX Jan 15 2027 30.00 Call (UVIX270115C00030000)option OPRA

UVIX20270115C30
UVIX Jan 15 2027 30.00 Call (UVIX270115C00030000)
option OPRA