UVIX270115C00035000
UVIX Jan 15 2027 35.00 Call
optionOPRA
InactiveOct 6, 2026
9.15USD-20.435%(-2.35)1Vol44OI
UVIX270115C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -20.435% | 1 | 45 | 0.000% |
| 2026-09-24 | 10.8900 | 11.5000 | 10.8900 | 11.5000 | +3.697% | 4 | 44 | -20.435% |
| 2026-09-22 | 11.1000 | 11.1000 | 11.0900 | 11.0900 | -27.516% | 20 | 24 | -17.493% |
| 2026-09-16 | 13.3500 | 15.3000 | 13.3500 | 15.3000 | +10.789% | 2 | 24 | -40.196% |
| 2026-09-14 | 13.9200 | 13.9200 | 13.8100 | 13.8100 | +4.226% | 2 | 24 | -33.744% |
| 2026-09-11 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +4.992% | 2 | 24 | -30.943% |
| 2026-09-04 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -6.657% | 1 | 25 | -27.496% |
| 2026-09-03 | 13.5600 | 13.5600 | 13.5200 | 13.5200 | -6.111% | 2 | 27 | -32.322% |
| 2026-09-02 | 14.5000 | 14.5000 | 14.4000 | 14.4000 | -0.690% | 3 | 24 | -36.458% |
| 2026-08-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -21.622% | 1 | 23 | -36.897% |
| 2026-08-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.225% | 4 | 23 | -50.541% |
| 2026-08-17 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -24.633% | 20 | 3 | -53.125% |
| 2026-08-04 | 26.0100 | 26.0100 | 25.9000 | 25.9000 | -21.610% | 3 | 3 | -64.672% |
| 2026-07-02 | 32.8500 | 33.0400 | 32.8500 | 33.0400 | +6783.333% | 3 | 365 | -72.306% |
| 2026-06-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 10 | 364 | +1806.250% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 365 | +1933.333% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -35.714% | 1 | 364 | +1933.333% |
| 2026-06-09 | 0.4500 | 0.7000 | 0.4500 | 0.7000 | +27.273% | 3 | 374 | +1207.143% |
| 2026-06-05 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.000% | 25 | 381 | +1563.636% |
| 2026-05-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -25.676% | 1 | 380 | +1563.636% |
| 2026-05-27 | 0.5500 | 0.7400 | 0.5500 | 0.7400 | +8.824% | 20 | 373 | +1136.486% |
| 2026-05-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 1 | 373 | +1245.588% |
| 2026-05-20 | 0.7300 | 0.8000 | 0.6900 | 0.7500 | -6.250% | 19 | 365 | +1120.000% |
| 2026-05-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 23 | 345 | +1043.750% |
| 2026-05-15 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -24.242% | 2 | 343 | +1120.000% |
| 2026-05-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +10.000% | 1 | 342 | +824.242% |
| 2026-05-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 343 | +916.667% |
| 2026-05-11 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +10.526% | 11 | 332 | +989.286% |
| 2026-05-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 1 | 332 | +1103.947% |
| 2026-05-07 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -7.143% | 4 | 337 | +1073.077% |
| 2026-05-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 4 | 337 | +989.286% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 20 | 337 | +1043.750% |
| 2026-04-23 | 1.2400 | 1.2400 | 1.1000 | 1.1000 | +4.762% | 3 | 340 | +731.818% |
| 2026-04-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 10 | 330 | +771.429% |
| 2026-04-21 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +26.374% | 23 | 323 | +695.652% |
| 2026-04-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 10 | 323 | +905.495% |
| 2026-04-16 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +5.000% | 11 | 313 | +771.429% |
| 2026-04-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 10 | 303 | +815.000% |
| 2026-04-14 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -19.200% | 2 | 295 | +805.941% |
| 2026-04-13 | 1.3700 | 1.3700 | 1.2200 | 1.2500 | -22.360% | 9 | 297 | +632.000% |
| 2026-04-08 | 1.5000 | 2.1700 | 1.5000 | 1.6100 | -32.917% | 25 | 318 | +468.323% |
| 2026-04-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -18.089% | 5 | 311 | +281.250% |
| 2026-03-31 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.984% | 2 | 306 | +212.287% |
| 2026-03-27 | 3.1900 | 3.5000 | 3.0000 | 3.1500 | +36.957% | 18 | 304 | +190.476% |
| 2026-03-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 5 | 310 | +297.826% |
| 2026-03-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.628% | 1 | 307 | +266.000% |
| 2026-03-18 | 2.0500 | 2.3700 | 1.9900 | 1.9900 | +32.667% | 4 | 306 | +359.799% |
| 2026-03-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.053% | 2 | 302 | +510.000% |
| 2026-03-10 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -32.143% | 2 | 300 | +381.579% |
| 2026-03-06 | 2.7600 | 2.8000 | 2.6900 | 2.8000 | +19.149% | 6 | 302 | +226.786% |
| 2026-03-05 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | +38.235% | 4 | 298 | +289.362% |
| 2026-03-04 | 1.9000 | 2.0400 | 1.7000 | 1.7000 | -32.000% | 8 | 294 | +438.235% |
| 2026-03-03 | 2.1500 | 2.5000 | 2.1500 | 2.5000 | +35.870% | 11 | 292 | +266.000% |
| 2026-03-02 | 2.0200 | 2.0200 | 1.6900 | 1.8400 | -1.075% | 21 | 281 | +397.283% |
| 2026-02-27 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +7.514% | 10 | 265 | +391.935% |
| 2026-02-26 | 1.7000 | 1.8000 | 1.7000 | 1.7300 | +8.125% | 7 | 255 | +428.902% |
| 2026-02-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 10 | 238 | +471.875% |
| 2026-02-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 10 | 238 | +438.235% |
| 2026-02-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 228 | +357.500% |
| 2026-02-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +150.000% | 1 | 226 | +357.500% |
| 2026-02-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -48.387% | 2 | 226 | +1043.750% |
| 2026-02-11 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +10.714% | 3 | 224 | +490.323% |
| 2026-02-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.222% | 2 | 221 | +553.571% |
| 2026-02-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 1 | 219 | +408.333% |
| 2026-02-05 | 2.0000 | 2.0000 | 1.2500 | 2.0000 | +11.111% | 30 | 218 | +357.500% |
| 2026-02-04 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -7.692% | 76 | 188 | +408.333% |
| 2026-01-30 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -2.500% | 60 | 114 | +369.231% |
| 2026-01-29 | 1.7000 | 2.0000 | 1.7000 | 2.0000 | +25.000% | 4 | 174 | +357.500% |
| 2026-01-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 4 | 170 | +471.875% |
| 2026-01-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 10 | 164 | +471.875% |
| 2026-01-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 164 | +510.000% |
| 2026-01-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.182% | 1 | 164 | +408.333% |
| 2026-01-20 | 1.8000 | 2.2000 | 1.8000 | 2.2000 | +37.500% | 4 | 163 | +315.909% |
| 2026-01-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 2 | 159 | +471.875% |
| 2026-01-14 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | +5.882% | 3 | 157 | +408.333% |
| 2026-01-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 1 | 154 | +438.235% |
| 2026-01-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -4.865% | 1 | 153 | +419.886% |
| 2026-01-05 | 1.7000 | 1.8500 | 1.6400 | 1.8500 | +8.824% | 3 | 152 | +394.595% |
| 2026-01-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 150 | +438.235% |
| 2025-12-29 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -10.000% | 2 | 149 | +408.333% |
| 2025-12-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 2 | 147 | +357.500% |
| 2025-12-19 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -14.815% | 2 | 145 | +297.826% |
| 2025-12-18 | 2.2000 | 2.9000 | 2.2000 | 2.7000 | -10.000% | 7 | 143 | +238.889% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 1 | 136 | +205.000% |
| 2025-12-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 135 | +169.118% |
| 2025-12-05 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -0.298% | 28 | 134 | +173.134% |
| 2025-12-04 | 3.0000 | 3.3600 | 3.0000 | 3.3600 | -4.000% | 2 | 153 | +172.321% |
| 2025-12-01 | 2.9200 | 3.5000 | 2.9200 | 3.5000 | -18.605% | 5 | 151 | +161.429% |
| 2025-11-26 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 0.000% | 6 | 140 | +112.791% |
| 2025-11-25 | 5.0000 | 5.0000 | 4.3000 | 4.3000 | -28.333% | 2 | 140 | +112.791% |
| 2025-11-21 | 6.0000 | 6.7000 | 5.7000 | 6.0000 | -3.226% | 19 | 138 | +52.500% |
| 2025-11-20 | 4.5000 | 6.5000 | 4.5000 | 6.2000 | +3.333% | 21 | 131 | +47.581% |
| 2025-11-18 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +25.000% | 9 | 110 | +52.500% |
| 2025-11-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 101 | +90.625% |
| 2025-11-14 | 5.0500 | 5.0500 | 4.2000 | 4.5000 | +7.143% | 5 | 100 | +103.333% |
| 2025-11-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.941% | 1 | 95 | +117.857% |
| 2025-11-11 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -18.400% | 1 | 93 | +124.265% |
| 2025-11-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2 | 93 | +83.000% |
| 2025-11-06 | 5.0000 | 5.2800 | 5.0000 | 5.0000 | +19.048% | 7 | 91 | +83.000% |
| 2025-11-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 1 | 85 | +117.857% |
| 2025-11-04 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +11.111% | 11 | 84 | +83.000% |
| 2025-10-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 1 | 73 | +103.333% |
| 2025-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 2 | 72 | +66.364% |
| 2025-10-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -20.000% | 1 | 70 | +75.962% |
| 2025-10-17 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | +10.169% | 2 | 69 | +40.769% |
| 2025-10-14 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +7.273% | 11 | 67 | +55.085% |
| 2025-10-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 1 | 56 | +66.364% |
| 2025-10-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +29.482% | 10 | 55 | +40.769% |
| 2025-10-03 | 4.7500 | 5.0200 | 4.7500 | 5.0200 | +11.556% | 17 | 45 | +82.271% |
| 2025-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.033% | 20 | 43 | +103.333% |
| 2025-09-15 | 5.5800 | 5.5800 | 5.4900 | 5.4900 | -30.594% | 11 | 23 | +66.667% |
| 2025-08-14 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -17.173% | 10 | 12 | +15.676% |
| 2025-07-31 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.700% | 1 | 6 | -4.188% |
| 2025-07-11 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -7.022% | 6 | 5 | -12.524% |
| 2025-07-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.862% | 3 | 7 | -18.667% |
| 2025-07-01 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -28.176% | 1 | 10 | -25.061% |
| 2025-05-21 | 17.0100 | 17.0100 | 17.0000 | 17.0000 | -2.467% | 3 | 9 | -46.176% |
| 2025-01-17 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | 0.000% | 12 | 0 | -47.504% |