Dark

UVIX20270115C4
UVIX Jan 15 2027 4.00 Call (UVIX270115C00004000)
option OPRA

Inactive

Jun 30, 2026

1.25-3.846%(-0.05)52

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	1,043	0.000%
2026-06-29	1.2800	1.3000	1.2800	1.3000	-22.619%	7	1,038	-3.846%
2026-06-26	1.5500	1.6800	1.4300	1.6800	+16.667%	6	1,034	-25.595%
2026-06-25	1.4700	1.4700	1.3600	1.4400	-2.041%	35	1,033	-13.194%
2026-06-24	1.6200	1.6200	1.4700	1.4700	+3.521%	36	1,023	-14.966%
2026-06-23	1.5000	1.5000	1.4200	1.4200	+15.447%	26	1,017	-11.972%
2026-06-22	1.2500	1.2500	1.2300	1.2300	-10.219%	11	1,023	+1.626%
2026-06-18	1.5000	1.5000	1.3700	1.3700	-13.291%	7	1,004	-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	1,004	-2.344%
2026-06-15	1.4500	1.4700	1.3400	1.3400	-25.140%	167	832	-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	832	-39.024%
2026-06-10	2.1500	2.1500	2.1500	2.1500	+5.911%	1	742	-41.860%
2026-06-09	2.0300	2.0300	2.0300	2.0300	+6.842%	1	741	-38.424%
2026-06-08	1.8700	1.9400	1.8100	1.9000	-5.000%	79	740	-34.211%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+14.286%	3	666	-37.500%
2026-06-04	1.7600	1.7600	1.7000	1.7500	-8.377%	32	663	-28.571%
2026-06-02	1.9100	1.9100	1.9100	1.9100	+6.111%	10	642	-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	632	-30.939%
2026-05-28	2.2600	2.2600	1.8900	1.9400	-12.613%	32	574	-35.567%
2026-05-27	2.2700	2.2700	2.1600	2.2200	-18.681%	50	556	-43.694%
2026-05-26	2.3200	2.7300	2.3200	2.7300	-9.000%	60	506	-54.212%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-1.316%	1	446	-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	446	-56.140%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-6.000%	5	416	-55.674%
2026-05-12	3.3500	3.3500	3.0000	3.0000	+1.010%	50	416	-58.333%
2026-05-11	2.9800	2.9800	2.9700	2.9700	+4.211%	40	416	-57.912%
2026-05-07	2.8000	2.8500	2.8000	2.8500	-10.938%	3	412	-56.140%
2026-05-04	3.5000	3.5000	2.9700	3.2000	-4.478%	40	414	-60.938%
2026-04-27	3.1500	3.3500	3.1500	3.3500	-2.899%	5	374	-62.687%
2026-04-22	3.5100	3.5100	3.4500	3.4500	-5.479%	26	378	-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	240	-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%

.dark-mode .BGqSgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGqSgZ{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C4UVIX Jan 15 2027 4.00 Call (UVIX270115C00004000)option OPRA

UVIX20270115C4
UVIX Jan 15 2027 4.00 Call (UVIX270115C00004000)
option OPRA