UVIX270115C00030000
UVIX Jan 15 2027 30.00 Call
optionOPRA
InactiveOct 7, 2026
10.74USD-6.609%(-0.76)1Vol58OI
UVIX270115C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -6.609% | 1 | 59 | 0.000% |
| 2026-09-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -19.014% | 1 | 59 | -6.609% |
| 2026-09-18 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -6.023% | 5 | 59 | -24.366% |
| 2026-09-16 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -8.424% | 1 | 59 | -28.921% |
| 2026-09-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.090% | 2 | 57 | -34.909% |
| 2026-09-10 | 17.8500 | 17.8500 | 17.5700 | 17.5700 | +9.470% | 20 | 64 | -38.873% |
| 2026-09-09 | 15.9700 | 16.0500 | 15.9700 | 16.0500 | +14.643% | 8 | 61 | -33.084% |
| 2026-09-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.652% | 1 | 60 | -23.286% |
| 2026-09-03 | 15.1400 | 15.1600 | 15.1400 | 15.1600 | -6.708% | 2 | 59 | -29.156% |
| 2026-08-31 | 16.4400 | 16.4400 | 16.2500 | 16.2500 | -16.237% | 2 | 58 | -33.908% |
| 2026-08-24 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | 0.000% | 3 | 56 | -44.639% |
| 2026-08-21 | 19.4100 | 19.4100 | 19.4000 | 19.4000 | -11.658% | 7 | 56 | -44.639% |
| 2026-08-18 | 21.8500 | 22.0200 | 21.7900 | 21.9600 | -2.139% | 12 | 50 | -51.093% |
| 2026-08-13 | 22.2900 | 22.4400 | 22.2900 | 22.4400 | +4.811% | 20 | 36 | -52.139% |
| 2026-08-12 | 21.9500 | 21.9500 | 21.4100 | 21.4100 | -32.524% | 20 | 26 | -49.837% |
| 2026-07-31 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | -6.401% | 1 | 26 | -66.152% |
| 2026-07-28 | 36.1600 | 36.1600 | 33.9000 | 33.9000 | -4.561% | 18 | 18 | -68.319% |
| 2026-07-27 | 36.4600 | 36.4600 | 35.5200 | 35.5200 | -3.004% | 8 | 19 | -69.764% |
| 2026-07-24 | 36.5300 | 36.6200 | 36.5300 | 36.6200 | +11.714% | 3 | 16 | -70.672% |
| 2026-07-22 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | -7.895% | 1 | 16 | -67.236% |
| 2026-07-20 | 35.5900 | 35.5900 | 35.5900 | 35.5900 | -5.093% | 1 | 16 | -69.823% |
| 2026-07-17 | 37.9000 | 37.9000 | 37.2800 | 37.5000 | +21.872% | 10 | 24 | -71.360% |
| 2026-07-16 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | -11.249% | 1 | 25 | -65.096% |
| 2026-07-07 | 35.0000 | 35.6600 | 34.6700 | 34.6700 | +8567.500% | 35 | 25 | -69.022% |
| 2026-06-30 | 0.3600 | 0.4100 | 0.3300 | 0.4000 | 0.000% | 15 | 240 | +2585.000% |
| 2026-06-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 239 | +2585.000% |
| 2026-06-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 1 | 239 | +2653.846% |
| 2026-06-23 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | +36.364% | 2 | 239 | +2286.667% |
| 2026-06-22 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -5.714% | 4 | 235 | +3154.545% |
| 2026-06-18 | 0.4900 | 0.4900 | 0.3400 | 0.3500 | -12.500% | 10 | 225 | +2968.571% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.3200 | 0.4000 | -2.439% | 10 | 215 | +2585.000% |
| 2026-06-16 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -2.381% | 2 | 213 | +2519.512% |
| 2026-06-15 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | -2.326% | 3 | 212 | +2457.143% |
| 2026-06-11 | 0.6800 | 0.7200 | 0.4200 | 0.4300 | -40.278% | 14 | 198 | +2397.674% |
| 2026-06-10 | 0.6400 | 0.7200 | 0.6400 | 0.7200 | -5.263% | 6 | 201 | +1391.667% |
| 2026-06-09 | 0.7200 | 0.7600 | 0.5500 | 0.7600 | +20.635% | 11 | 199 | +1313.158% |
| 2026-06-08 | 0.6400 | 0.9400 | 0.5900 | 0.6300 | +26.000% | 12 | 195 | +1604.762% |
| 2026-06-05 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -13.793% | 2 | 198 | +2048.000% |
| 2026-06-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -12.121% | 1 | 198 | +1751.724% |
| 2026-06-02 | 0.4100 | 0.6600 | 0.4100 | 0.6600 | +4.762% | 10 | 202 | +1527.273% |
| 2026-06-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 1 | 201 | +1604.762% |
| 2026-05-29 | 0.5600 | 0.6200 | 0.5100 | 0.5500 | -23.611% | 37 | 201 | +1852.727% |
| 2026-05-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 5 | 201 | +1391.667% |
| 2026-05-26 | 0.6600 | 0.6700 | 0.6000 | 0.6200 | -21.519% | 7 | 196 | +1632.258% |
| 2026-05-15 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -34.711% | 5 | 191 | +1259.494% |
| 2026-04-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -26.667% | 1 | 192 | +787.603% |
| 2026-04-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +9.272% | 1 | 193 | +550.909% |
| 2026-04-09 | 1.9200 | 1.9200 | 1.5100 | 1.5100 | -39.600% | 10 | 193 | +611.258% |
| 2026-04-02 | 3.3500 | 3.3500 | 2.5000 | 2.5000 | -24.242% | 7 | 204 | +329.600% |
| 2026-03-31 | 3.4900 | 3.4900 | 3.3000 | 3.3000 | -17.500% | 2 | 204 | +225.455% |
| 2026-03-27 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +25.786% | 14 | 203 | +168.500% |
| 2026-03-26 | 2.9000 | 3.1800 | 2.9000 | 3.1800 | +26.190% | 7 | 209 | +237.736% |
| 2026-03-23 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -10.000% | 3 | 202 | +326.190% |
| 2026-03-20 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | +66.667% | 2 | 202 | +283.571% |
| 2026-03-19 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -49.851% | 1 | 201 | +539.286% |
| 2026-03-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +34.000% | 1 | 205 | +220.597% |
| 2026-03-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.215% | 4 | 205 | +329.600% |
| 2026-03-11 | 2.6100 | 2.6100 | 2.5700 | 2.6100 | +30.500% | 21 | 209 | +311.494% |
| 2026-03-10 | 3.0000 | 3.0000 | 2.0000 | 2.0000 | -11.111% | 23 | 226 | +437.000% |
| 2026-03-09 | 3.4200 | 3.4200 | 2.2500 | 2.2500 | -11.765% | 4 | 207 | +377.333% |
| 2026-03-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +27.500% | 10 | 211 | +321.176% |
| 2026-03-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +19.760% | 1 | 201 | +437.000% |
| 2026-02-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.170% | 1 | 200 | +543.114% |
| 2026-02-20 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -10.476% | 2 | 200 | +471.277% |
| 2026-02-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +23.529% | 1 | 198 | +411.429% |
| 2026-02-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -6.593% | 1 | 197 | +531.765% |
| 2026-01-22 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 14 | 204 | +490.110% |
| 2026-01-21 | 2.0000 | 2.0000 | 1.7700 | 1.8000 | -12.195% | 61 | 218 | +496.667% |
| 2026-01-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 1 | 202 | +423.902% |
| 2026-01-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 1 | 202 | +437.000% |
| 2026-01-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 1 | 201 | +465.263% |
| 2026-01-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.736% | 1 | 201 | +496.667% |
| 2025-12-30 | 1.8600 | 1.9600 | 1.7800 | 1.9300 | -11.872% | 23 | 201 | +456.477% |
| 2025-12-26 | 2.4200 | 2.4200 | 2.1900 | 2.1900 | -0.455% | 2 | 191 | +390.411% |
| 2025-12-22 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -12.351% | 2 | 190 | +388.182% |
| 2025-12-19 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -16.054% | 2 | 188 | +327.888% |
| 2025-12-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +4.545% | 2 | 186 | +259.197% |
| 2025-12-17 | 3.0200 | 3.0900 | 2.8600 | 2.8600 | -1.718% | 3 | 185 | +275.524% |
| 2025-12-16 | 2.9300 | 3.2000 | 2.7800 | 2.9100 | -2.676% | 12 | 184 | +269.072% |
| 2025-12-15 | 2.5100 | 3.1500 | 2.5100 | 2.9900 | +1.356% | 3 | 184 | +259.197% |
| 2025-12-12 | 3.0000 | 3.0400 | 2.9500 | 2.9500 | -4.839% | 5 | 185 | +264.068% |
| 2025-12-11 | 3.1900 | 3.2600 | 3.1000 | 3.1000 | -4.615% | 5 | 182 | +246.452% |
| 2025-12-10 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -9.722% | 3 | 178 | +230.462% |
| 2025-12-08 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +5.882% | 2 | 175 | +198.333% |
| 2025-12-05 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | -13.043% | 5 | 174 | +215.882% |
| 2025-12-02 | 3.9600 | 3.9600 | 3.9100 | 3.9100 | -15.733% | 2 | 169 | +174.680% |
| 2025-11-26 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.769% | 1 | 166 | +131.466% |
| 2025-11-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.800% | 2 | 166 | +106.538% |
| 2025-11-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.167% | 1 | 164 | +71.840% |
| 2025-11-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 163 | +79.000% |
| 2025-11-18 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +9.091% | 2 | 162 | +79.000% |
| 2025-11-17 | 4.9900 | 5.5000 | 4.9900 | 5.5000 | +10.000% | 3 | 160 | +95.273% |
| 2025-11-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +16.279% | 1 | 157 | +114.800% |
| 2025-11-10 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -18.868% | 2 | 156 | +149.767% |
| 2025-11-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 1 | 154 | +102.642% |
| 2025-11-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +30.000% | 1 | 153 | +106.538% |
| 2025-10-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 2 | 152 | +168.500% |
| 2025-10-24 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | -14.545% | 5 | 150 | +128.511% |
| 2025-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 1 | 151 | +95.273% |
| 2025-10-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 150 | +114.800% |
| 2025-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -28.571% | 2 | 149 | +114.800% |
| 2025-10-17 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 147 | +53.429% |
| 2025-10-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.702% | 1 | 145 | +53.429% |
| 2025-10-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 1 | 144 | +77.521% |
| 2025-10-10 | 6.5400 | 6.5400 | 6.2000 | 6.2000 | +17.871% | 2 | 143 | +73.226% |
| 2025-10-03 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | +5.200% | 11 | 141 | +104.183% |
| 2025-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 2 | 147 | +114.800% |
| 2025-09-09 | 6.5500 | 6.5500 | 5.4000 | 5.4000 | -10.744% | 2 | 146 | +98.889% |
| 2025-09-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.491% | 5 | 146 | +77.521% |
| 2025-09-05 | 7.0000 | 7.0000 | 5.8000 | 6.4700 | -6.906% | 81 | 146 | +65.997% |
| 2025-08-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -15.758% | 2 | 147 | +54.532% |
| 2025-08-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.868% | 20 | 145 | +30.182% |
| 2025-08-14 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +0.250% | 2 | 125 | +33.915% |
| 2025-08-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -23.810% | 2 | 123 | +34.250% |
| 2025-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -14.425% | 10 | 121 | +2.286% |
| 2025-07-03 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -9.111% | 1 | 112 | -12.469% |
| 2025-06-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.661% | 1 | 112 | -20.444% |
| 2025-06-24 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -15.246% | 2 | 111 | -26.539% |
| 2025-06-18 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +7.813% | 2 | 109 | -37.739% |
| 2025-06-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.993% | 1 | 109 | -32.875% |
| 2025-06-06 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +3.402% | 2 | 110 | -36.898% |
| 2025-06-05 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -11.027% | 1 | 109 | -34.751% |
| 2025-06-02 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.664% | 3 | 108 | -41.946% |
| 2025-05-29 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -20.896% | 1 | 108 | -40.400% |
| 2025-05-23 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +30.544% | 40 | 107 | -52.853% |
| 2025-05-19 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -3.963% | 4 | 107 | -38.453% |
| 2025-05-14 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +1.226% | 10 | 107 | -40.892% |
| 2025-05-12 | 19.5800 | 19.5800 | 17.8700 | 17.9500 | -39.603% | 14 | 107 | -40.167% |
| 2025-04-25 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | -61.897% | 4 | 103 | -63.863% |
| 2025-04-09 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +69.565% | 1 | 101 | -86.231% |
| 2025-04-07 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +67.394% | 1 | 100 | -76.652% |
| 2025-03-31 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | +33.658% | 1 | 100 | -60.917% |
| 2025-03-24 | 21.0000 | 21.0000 | 20.5600 | 20.5600 | -12.733% | 2 | 101 | -47.763% |
| 2025-03-21 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +1.159% | 2 | 99 | -54.414% |
| 2025-03-20 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | -9.342% | 1 | 100 | -53.886% |
| 2025-03-18 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | -8.836% | 1 | 99 | -58.194% |
| 2025-03-14 | 30.6000 | 30.9700 | 28.1800 | 28.1800 | -5.626% | 56 | 98 | -61.888% |
| 2025-03-12 | 30.9000 | 30.9000 | 29.8600 | 29.8600 | -17.423% | 42 | 71 | -64.032% |
| 2025-03-11 | 39.1100 | 39.4900 | 36.1600 | 36.1600 | +103.833% | 11 | 29 | -70.299% |
| 2025-02-18 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -4.624% | 1 | 18 | -39.459% |
| 2025-02-10 | 18.9600 | 18.9600 | 18.6000 | 18.6000 | -1.326% | 2 | 17 | -42.258% |
| 2025-01-29 | 19.0600 | 19.0800 | 18.8500 | 18.8500 | -1.567% | 11 | 15 | -43.024% |
| 2025-01-28 | 19.1100 | 19.1500 | 19.1100 | 19.1500 | +5.220% | 2 | 4 | -43.916% |
| 2025-01-16 | 19.2800 | 19.2800 | 18.2000 | 18.2000 | 0.000% | 3 | 0 | -40.989% |