UVIX270115C00004000
UVIX Jan 15 2027 4.00 Call
optionOPRA
InactiveJun 30, 2026
1.25USD-3.846%(-0.05)52Vol1,043OI
UVIX270115C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | -3.846% | 52 | 1,038 | 0.000% |
| 2026-06-29 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | -22.619% | 7 | 1,034 | -3.846% |
| 2026-06-26 | 1.5500 | 1.6800 | 1.4300 | 1.6800 | +16.667% | 6 | 1,033 | -25.595% |
| 2026-06-25 | 1.4700 | 1.4700 | 1.3600 | 1.4400 | -2.041% | 35 | 1,023 | -13.194% |
| 2026-06-24 | 1.6200 | 1.6200 | 1.4700 | 1.4700 | +3.521% | 36 | 1,017 | -14.966% |
| 2026-06-23 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | +15.447% | 26 | 1,023 | -11.972% |
| 2026-06-22 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -10.219% | 11 | 1,012 | +1.626% |
| 2026-06-18 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -13.291% | 7 | 1,010 | -8.759% |
| 2026-06-17 | 1.3900 | 1.5800 | 1.2400 | 1.5800 | +23.438% | 11 | 1,004 | -20.886% |
| 2026-06-16 | 1.1400 | 1.4600 | 1.1200 | 1.2800 | -4.478% | 28 | 996 | -2.344% |
| 2026-06-15 | 1.4500 | 1.4700 | 1.3400 | 1.3400 | -25.140% | 167 | 839 | -6.716% |
| 2026-06-12 | 1.8800 | 1.9300 | 1.7900 | 1.7900 | -12.683% | 33 | 832 | -30.168% |
| 2026-06-11 | 2.3600 | 2.3600 | 2.0500 | 2.0500 | -4.651% | 90 | 742 | -39.024% |
| 2026-06-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.911% | 1 | 741 | -41.860% |
| 2026-06-09 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +6.842% | 1 | 740 | -38.424% |
| 2026-06-08 | 1.8700 | 1.9400 | 1.8100 | 1.9000 | -5.000% | 79 | 666 | -34.211% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +14.286% | 3 | 663 | -37.500% |
| 2026-06-04 | 1.7600 | 1.7600 | 1.7000 | 1.7500 | -8.377% | 32 | 633 | -28.571% |
| 2026-06-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +6.111% | 10 | 632 | -34.555% |
| 2026-06-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 1 | 632 | -30.556% |
| 2026-05-29 | 1.8000 | 2.0400 | 1.7500 | 1.8100 | -6.701% | 59 | 574 | -30.939% |
| 2026-05-28 | 2.2600 | 2.2600 | 1.8900 | 1.9400 | -12.613% | 32 | 556 | -35.567% |
| 2026-05-27 | 2.2700 | 2.2700 | 2.1600 | 2.2200 | -18.681% | 50 | 506 | -43.694% |
| 2026-05-26 | 2.3200 | 2.7300 | 2.3200 | 2.7300 | -9.000% | 60 | 446 | -54.212% |
| 2026-05-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.316% | 1 | 445 | -58.333% |
| 2026-05-15 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +6.667% | 1 | 446 | -58.882% |
| 2026-05-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.064% | 30 | 416 | -56.140% |
| 2026-05-13 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.000% | 5 | 421 | -55.674% |
| 2026-05-12 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | +1.010% | 50 | 371 | -58.333% |
| 2026-05-11 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | +4.211% | 40 | 411 | -57.912% |
| 2026-05-07 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | -10.938% | 3 | 414 | -56.140% |
| 2026-05-04 | 3.5000 | 3.5000 | 2.9700 | 3.2000 | -4.478% | 40 | 374 | -60.938% |
| 2026-04-27 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | -2.899% | 5 | 378 | -62.687% |
| 2026-04-22 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | -5.479% | 26 | 354 | -63.768% |
| 2026-04-21 | 3.6500 | 3.6500 | 3.5500 | 3.6500 | +5.797% | 127 | 240 | -65.753% |
| 2026-04-20 | 3.5100 | 3.6700 | 3.4500 | 3.4500 | +4.545% | 159 | 87 | -63.768% |
| 2026-04-17 | 3.4500 | 3.5200 | 3.3000 | 3.3000 | -5.444% | 32 | 87 | -62.121% |
| 2026-04-15 | 3.5200 | 3.5200 | 3.4800 | 3.4900 | -5.676% | 12 | 74 | -64.183% |
| 2026-04-13 | 3.9300 | 3.9300 | 3.7000 | 3.7000 | -22.105% | 2 | 70 | -66.216% |
| 2026-04-08 | 5.3700 | 5.3700 | 4.7500 | 4.7500 | -14.414% | 14 | 70 | -73.684% |
| 2026-04-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 1 | 69 | -77.477% |
| 2026-04-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.476% | 1 | 69 | -77.876% |
| 2026-03-31 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -12.701% | 1 | 69 | -80.858% |
| 2026-03-30 | 6.5000 | 7.4800 | 6.5000 | 7.4800 | -15.000% | 15 | 70 | -83.289% |
| 2026-03-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +52.249% | 24 | 85 | -85.795% |
| 2026-03-25 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.197% | 1 | 95 | -78.374% |
| 2026-03-24 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | +7.934% | 9 | 94 | -78.632% |
| 2026-03-20 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -4.071% | 1 | 103 | -76.937% |
| 2026-03-19 | 6.4600 | 6.4600 | 5.5500 | 5.6500 | -8.871% | 5 | 102 | -77.876% |
| 2026-03-18 | 5.8000 | 6.2000 | 5.8000 | 6.2000 | +29.167% | 3 | 103 | -79.839% |
| 2026-03-17 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | -8.222% | 2 | 102 | -73.958% |
| 2026-03-16 | 6.2000 | 6.2000 | 4.6800 | 5.2300 | -11.356% | 59 | 102 | -76.099% |
| 2026-03-12 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | +9.259% | 11 | 54 | -78.814% |
| 2026-03-11 | 5.0000 | 5.5200 | 5.0000 | 5.4000 | -1.099% | 3 | 74 | -76.852% |
| 2026-03-10 | 4.8800 | 5.5000 | 4.8800 | 5.4600 | -16.000% | 6 | 73 | -77.106% |
| 2026-03-06 | 5.7400 | 6.5000 | 5.7400 | 6.5000 | +26.214% | 2 | 71 | -80.769% |
| 2026-03-05 | 5.1000 | 5.2800 | 5.1000 | 5.1500 | +25.610% | 4 | 70 | -75.728% |
| 2026-03-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.154% | 1 | 70 | -69.512% |
| 2026-03-03 | 4.7000 | 5.6400 | 4.7000 | 5.2000 | +18.182% | 11 | 70 | -75.962% |
| 2026-03-02 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +10.000% | 19 | 80 | -71.591% |
| 2026-02-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 5 | 80 | -68.750% |
| 2026-02-25 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +2.632% | 15 | 66 | -67.949% |
| 2026-02-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 66 | -67.105% |
| 2026-02-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 1 | 66 | -70.930% |
| 2026-02-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.529% | 1 | 65 | -67.105% |
| 2026-02-17 | 3.5600 | 3.7800 | 3.5600 | 3.7800 | -4.545% | 5 | 64 | -66.931% |
| 2026-02-13 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | -15.745% | 3 | 59 | -68.434% |
| 2026-02-12 | 3.7500 | 4.7000 | 3.7500 | 4.7000 | +10.588% | 4 | 59 | -73.404% |
| 2026-01-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 11 | 57 | -70.588% |
| 2026-01-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.883% | 10 | 57 | -72.222% |
| 2026-01-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 1 | 67 | -67.532% |
| 2025-12-30 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | -5.063% | 15 | 67 | -66.667% |
| 2025-12-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 10 | 52 | -68.354% |
| 2025-12-26 | 5.4000 | 5.4000 | 3.9000 | 3.9000 | -13.333% | 25 | 42 | -67.949% |
| 2025-12-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 35 | -72.222% |
| 2025-12-23 | 4.0000 | 4.0100 | 3.9500 | 4.0000 | -27.928% | 16 | 35 | -68.750% |
| 2025-12-11 | 5.1200 | 5.5500 | 5.1200 | 5.5500 | -7.500% | 12 | 30 | -77.477% |
| 2025-12-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 18 | -79.167% |
| 2025-12-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.576% | 15 | 17 | -78.448% |
| 2025-12-04 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -42.900% | 1 | 3 | -78.109% |
| 2025-11-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +33.333% | 1 | 2 | -87.500% |
| 2025-11-03 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | +9.489% | 2 | 2 | -83.333% |
| 2025-10-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -23.889% | 1 | 2 | -81.752% |
| 2025-10-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.784% | 2 | 3 | -86.111% |
| 2025-10-09 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.285% | 2 | 3 | -85.030% |
| 2025-09-09 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +326.316% | 1 | 1 | -85.971% |
| 2025-01-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -19.615% | 1 | 257 | -40.191% |
| 2025-01-03 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +14.537% | 4 | 257 | -51.923% |
| 2025-01-02 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.584% | 1 | 255 | -44.934% |
| 2024-12-31 | 2.2000 | 2.5000 | 2.1500 | 2.4300 | +1.250% | 16 | 242 | -48.560% |
| 2024-12-30 | 2.1800 | 2.4000 | 2.1800 | 2.4000 | +29.032% | 3 | 242 | -47.917% |
| 2024-12-27 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -33.571% | 10 | 240 | -32.796% |
| 2024-12-19 | 3.0000 | 3.0000 | 1.9200 | 2.8000 | +12.450% | 9 | 240 | -55.357% |
| 2024-12-16 | 2.0500 | 2.4900 | 2.0500 | 2.4900 | +21.463% | 2 | 241 | -49.799% |
| 2024-12-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 2 | 242 | -39.024% |
| 2024-12-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 242 | -37.500% |
| 2024-12-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 242 | -37.500% |
| 2024-12-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 1 | 242 | -37.500% |
| 2024-12-05 | 1.6000 | 2.2400 | 0.9500 | 2.0900 | +16.111% | 10 | 242 | -40.191% |
| 2024-12-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 4 | 241 | -30.556% |
| 2024-12-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -28.287% | 1 | 245 | -30.556% |
| 2024-11-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +13.063% | 4 | 245 | -50.199% |
| 2024-11-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 1 | 243 | -43.694% |
| 2024-11-26 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -19.259% | 2 | 243 | -42.661% |
| 2024-11-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 2 | 243 | -53.704% |
| 2024-11-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.810% | 2 | 241 | -51.923% |
| 2024-11-21 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +7.308% | 1 | 241 | -55.197% |
| 2024-11-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 6 | 241 | -51.923% |
| 2024-11-15 | 2.5000 | 3.3200 | 2.5000 | 2.5000 | +3.734% | 6 | 235 | -50.000% |
| 2024-11-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.213% | 1 | 233 | -48.133% |
| 2024-11-08 | 3.2000 | 3.2000 | 2.2700 | 2.4900 | +3.750% | 30 | 233 | -49.799% |
| 2024-11-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.774% | 1 | 233 | -47.917% |
| 2024-11-06 | 2.7500 | 3.0500 | 2.0000 | 2.6600 | -26.519% | 13 | 233 | -53.008% |
| 2024-11-05 | 3.3600 | 3.6200 | 3.3600 | 3.6200 | +0.556% | 3 | 228 | -65.470% |
| 2024-10-31 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -19.463% | 3 | 227 | -65.278% |
| 2024-10-21 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.591% | 1 | 227 | -72.036% |
| 2024-10-10 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | +25.714% | 4 | 226 | -71.591% |
| 2024-09-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.279% | 1 | 222 | -64.286% |
| 2024-09-24 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -11.471% | 7 | 221 | -58.472% |
| 2024-09-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 8 | 214 | -63.235% |
| 2024-09-20 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | +6.688% | 402 | 206 | -62.687% |
| 2024-09-19 | 4.0500 | 4.0500 | 3.1400 | 3.1400 | -11.549% | 2 | 5 | -60.191% |
| 2024-09-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 4 | 4 | -64.789% |