Dark

UVIX20270115C35
UVIX Jan 15 2027 35.00 Call (UVIX270115C00035000)
option OPRA

EOD

Aug 20, 2026

18.50-5.225%(-1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.5000	18.5000	18.5000	18.5000	-5.225%	4	27	0.000%
2026-08-17	19.5200	19.5200	19.5200	19.5200	-24.633%	20	23	-5.225%
2026-08-04	26.0100	26.0100	25.9000	25.9000	-21.610%	3	3	-28.571%
2026-07-02	32.8500	33.0400	32.8500	33.0400	+6,783.333%	3	365	-44.007%
2026-06-18	0.4800	0.4800	0.4800	0.4800	+6.667%	10	365	+3,754.167%
2026-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	365	+4,011.111%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-35.714%	1	365	+4,011.111%
2026-06-09	0.4500	0.7000	0.4500	0.7000	+27.273%	3	375	+2,542.857%
2026-06-05	0.6000	0.6000	0.5500	0.5500	0.000%	25	374	+3,263.636%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-25.676%	1	381	+3,263.636%
2026-05-27	0.5500	0.7400	0.5500	0.7400	+8.824%	20	380	+2,400.000%
2026-05-22	0.6800	0.6800	0.6800	0.6800	-9.333%	1	373	+2,620.588%
2026-05-20	0.7300	0.8000	0.6900	0.7500	-6.250%	19	373	+2,366.667%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+6.667%	23	365	+2,212.500%
2026-05-15	0.8500	0.8500	0.7500	0.7500	-24.242%	2	365	+2,366.667%
2026-05-14	0.9900	0.9900	0.9900	0.9900	+10.000%	1	343	+1,768.687%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+7.143%	1	342	+1,955.556%
2026-05-11	0.8000	0.8400	0.8000	0.8400	+10.526%	11	342	+2,102.381%
2026-05-08	0.7600	0.7600	0.7600	0.7600	-2.564%	1	332	+2,334.211%
2026-05-07	0.8000	0.8000	0.7800	0.7800	-7.143%	4	332	+2,271.795%
2026-05-04	0.8400	0.8400	0.8400	0.8400	+5.000%	4	337	+2,102.381%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-27.273%	20	337	+2,212.500%
2026-04-23	1.2400	1.2400	1.1000	1.1000	+4.762%	3	337	+1,581.818%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-8.696%	10	340	+1,661.905%
2026-04-21	1.0000	1.1500	1.0000	1.1500	+26.374%	23	323	+1,508.696%
2026-04-17	0.9100	0.9100	0.9100	0.9100	-13.333%	10	323	+1,932.967%
2026-04-16	1.0000	1.0500	1.0000	1.0500	+5.000%	11	313	+1,661.905%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-0.990%	10	303	+1,750.000%
2026-04-14	1.0200	1.0200	1.0100	1.0100	-19.200%	2	295	+1,731.683%
2026-04-13	1.3700	1.3700	1.2200	1.2500	-22.360%	9	297	+1,380.000%
2026-04-08	1.5000	2.1700	1.5000	1.6100	-32.917%	25	318	+1,049.068%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-18.089%	5	311	+670.833%
2026-03-31	2.9300	2.9300	2.9300	2.9300	-6.984%	2	306	+531.399%
2026-03-27	3.1900	3.5000	3.0000	3.1500	+36.957%	18	304	+487.302%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-8.000%	5	310	+704.348%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+25.628%	1	307	+640.000%
2026-03-18	2.0500	2.3700	1.9900	1.9900	+32.667%	4	306	+829.648%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-21.053%	2	302	+1,133.333%
2026-03-10	2.0000	2.0000	1.9000	1.9000	-32.143%	2	300	+873.684%
2026-03-06	2.7600	2.8000	2.6900	2.8000	+19.149%	6	302	+560.714%
2026-03-05	2.2000	2.3500	2.2000	2.3500	+38.235%	4	298	+687.234%
2026-03-04	1.9000	2.0400	1.7000	1.7000	-32.000%	8	294	+988.235%
2026-03-03	2.1500	2.5000	2.1500	2.5000	+35.870%	11	292	+640.000%
2026-03-02	2.0200	2.0200	1.6900	1.8400	-1.075%	21	281	+905.435%
2026-02-27	1.8600	1.8600	1.8600	1.8600	+7.514%	10	265	+894.624%
2026-02-26	1.7000	1.8000	1.7000	1.7300	+8.125%	7	255	+969.364%
2026-02-25	1.6000	1.6000	1.6000	1.6000	-5.882%	10	238	+1,056.250%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-15.000%	10	238	+988.235%
2026-02-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	228	+825.000%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+150.000%	1	226	+825.000%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-48.387%	2	226	+2,212.500%
2026-02-11	1.6000	1.6000	1.5500	1.5500	+10.714%	3	224	+1,093.548%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-22.222%	2	221	+1,221.429%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	219	+927.778%
2026-02-05	2.0000	2.0000	1.2500	2.0000	+11.111%	30	218	+825.000%
2026-02-04	2.0000	2.0000	1.8000	1.8000	-7.692%	76	188	+927.778%
2026-01-30	1.9000	1.9500	1.9000	1.9500	-2.500%	60	114	+848.718%
2026-01-29	1.7000	2.0000	1.7000	2.0000	+25.000%	4	174	+825.000%
2026-01-26	1.6000	1.6000	1.6000	1.6000	0.000%	4	170	+1,056.250%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+6.667%	10	164	+1,056.250%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-16.667%	1	164	+1,133.333%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-18.182%	1	164	+927.778%
2026-01-20	1.8000	2.2000	1.8000	2.2000	+37.500%	4	163	+740.909%
2026-01-15	1.6000	1.6000	1.6000	1.6000	-11.111%	2	159	+1,056.250%
2026-01-14	2.0000	2.0000	1.8000	1.8000	+5.882%	3	157	+927.778%
2026-01-09	1.7000	1.7000	1.7000	1.7000	-3.409%	1	154	+988.235%
2026-01-07	1.7600	1.7600	1.7600	1.7600	-4.865%	1	153	+951.136%
2026-01-05	1.7000	1.8500	1.6400	1.8500	+8.824%	3	152	+900.000%
2026-01-02	1.7000	1.7000	1.7000	1.7000	-5.556%	1	150	+988.235%
2025-12-29	2.0000	2.0000	1.8000	1.8000	-10.000%	2	149	+927.778%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-13.043%	2	147	+825.000%
2025-12-19	2.4000	2.4000	2.3000	2.3000	-14.815%	2	145	+704.348%
2025-12-18	2.2000	2.9000	2.2000	2.7000	-10.000%	7	143	+585.185%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-11.765%	1	136	+516.667%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+1.493%	1	135	+444.118%
2025-12-05	3.3000	3.3500	3.3000	3.3500	-0.298%	28	134	+452.239%
2025-12-04	3.0000	3.3600	3.0000	3.3600	-4.000%	2	153	+450.595%
2025-12-01	2.9200	3.5000	2.9200	3.5000	-18.605%	5	151	+428.571%
2025-11-26	4.0000	4.3000	4.0000	4.3000	0.000%	6	140	+330.233%
2025-11-25	5.0000	5.0000	4.3000	4.3000	-28.333%	2	140	+330.233%
2025-11-21	6.0000	6.7000	5.7000	6.0000	-3.226%	19	138	+208.333%
2025-11-20	4.5000	6.5000	4.5000	6.2000	+3.333%	21	131	+198.387%
2025-11-18	5.5000	6.0000	5.5000	6.0000	+25.000%	9	110	+208.333%
2025-11-17	4.8000	4.8000	4.8000	4.8000	+6.667%	1	101	+285.417%
2025-11-14	5.0500	5.0500	4.2000	4.5000	+7.143%	5	100	+311.111%
2025-11-12	4.2000	4.2000	4.2000	4.2000	+2.941%	1	95	+340.476%
2025-11-11	4.0800	4.0800	4.0800	4.0800	-18.400%	1	93	+353.431%
2025-11-07	5.0000	5.0000	5.0000	5.0000	0.000%	2	93	+270.000%
2025-11-06	5.0000	5.2800	5.0000	5.0000	+19.048%	7	91	+270.000%
2025-11-05	4.2000	4.2000	4.2000	4.2000	-16.000%	1	85	+340.476%
2025-11-04	4.7000	5.0000	4.7000	5.0000	+11.111%	11	84	+270.000%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-18.182%	1	73	+311.111%
2025-10-22	5.5000	5.5000	5.5000	5.5000	+5.769%	2	72	+236.364%
2025-10-21	5.2000	5.2000	5.2000	5.2000	-20.000%	1	70	+255.769%
2025-10-17	7.0000	7.0000	6.5000	6.5000	+10.169%	2	69	+184.615%
2025-10-14	6.0000	6.0000	5.9000	5.9000	+7.273%	11	67	+213.559%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-15.385%	1	56	+236.364%
2025-10-10	6.5000	6.5000	6.5000	6.5000	+29.482%	10	55	+184.615%
2025-10-03	4.7500	5.0200	4.7500	5.0200	+11.556%	17	45	+268.526%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-18.033%	20	43	+311.111%
2025-09-15	5.5800	5.5800	5.4900	5.4900	-30.594%	11	23	+236.976%
2025-08-14	7.9100	7.9100	7.9100	7.9100	-17.173%	10	12	+133.881%
2025-07-31	9.5500	9.5500	9.5500	9.5500	-8.700%	1	6	+93.717%
2025-07-11	10.4600	10.4600	10.4600	10.4600	-7.022%	6	5	+76.864%
2025-07-09	11.2500	11.2500	11.2500	11.2500	-7.862%	3	7	+64.444%
2025-07-01	12.2100	12.2100	12.2100	12.2100	-28.176%	1	10	+51.515%
2025-05-21	17.0100	17.0100	17.0000	17.0000	-2.467%	3	9	+8.824%
2025-01-17	17.4300	17.4300	17.4300	17.4300	0.000%	12	0	+6.139%

.dark-mode .mQhfgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQhfgZ{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C35UVIX Jan 15 2027 35.00 Call (UVIX270115C00035000)option OPRA

UVIX20270115C35
UVIX Jan 15 2027 35.00 Call (UVIX270115C00035000)
option OPRA