UVIX270115C00040000
UVIX Jan 15 2027 40.00 Call
optionOPRA
EODOct 15, 2026
7.30USD-6.410%(-0.50)3Vol94OI
UVIX270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.1000 | 8.1000 | 7.3000 | 7.3000 | -6.410% | 3 | 92 | 0.000% |
| 2026-10-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 2 | 91 | -6.410% |
| 2026-10-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.655% | 13 | 104 | -5.195% |
| 2026-10-07 | 8.0000 | 8.0000 | 7.9100 | 7.9100 | -6.941% | 2 | 104 | -7.712% |
| 2026-10-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -18.269% | 1 | 105 | -14.118% |
| 2026-10-01 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +16.201% | 1 | 105 | -29.808% |
| 2026-09-30 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.717% | 1 | 105 | -18.436% |
| 2026-09-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 1 | 105 | -20.652% |
| 2026-09-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 104 | -23.158% |
| 2026-09-24 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | +4.712% | 6 | 103 | -27.000% |
| 2026-09-23 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | +0.526% | 4 | 106 | -23.560% |
| 2026-09-22 | 10.1000 | 10.1000 | 9.5000 | 9.5000 | -6.863% | 26 | 82 | -23.158% |
| 2026-09-21 | 10.1800 | 10.5000 | 10.1800 | 10.2000 | -8.520% | 11 | 82 | -28.431% |
| 2026-09-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +4.206% | 2 | 82 | -34.529% |
| 2026-09-17 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | -11.570% | 3 | 82 | -31.776% |
| 2026-09-16 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -3.662% | 3 | 81 | -39.669% |
| 2026-09-14 | 13.5000 | 13.5000 | 12.5600 | 12.5600 | +11.150% | 4 | 78 | -41.879% |
| 2026-09-08 | 12.0000 | 12.0000 | 11.3000 | 11.3000 | +0.444% | 7 | 81 | -35.398% |
| 2026-09-04 | 11.3000 | 11.4500 | 11.2500 | 11.2500 | -6.250% | 6 | 79 | -35.111% |
| 2026-09-03 | 12.1500 | 12.5000 | 11.9600 | 12.0000 | -6.250% | 69 | 56 | -39.167% |
| 2026-09-02 | 13.5500 | 13.5500 | 12.8000 | 12.8000 | -3.030% | 24 | 40 | -42.969% |
| 2026-08-31 | 13.3100 | 13.7500 | 13.2000 | 13.2000 | -1.859% | 4 | 41 | -44.697% |
| 2026-08-27 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | -7.433% | 4 | 38 | -45.725% |
| 2026-08-26 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -5.342% | 1 | 37 | -49.759% |
| 2026-08-25 | 15.4000 | 15.4000 | 15.3500 | 15.3500 | -3.459% | 2 | 36 | -52.443% |
| 2026-08-21 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.084% | 1 | 38 | -54.088% |
| 2026-08-20 | 17.7500 | 17.7500 | 16.2600 | 16.9300 | -4.620% | 4 | 38 | -56.881% |
| 2026-08-19 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -2.740% | 1 | 37 | -58.873% |
| 2026-08-14 | 16.9500 | 18.2500 | 16.9500 | 18.2500 | -0.055% | 2 | 37 | -60.000% |
| 2026-08-13 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -12.212% | 5 | 36 | -60.022% |
| 2026-08-07 | 21.1000 | 21.1000 | 20.8000 | 20.8000 | -1.794% | 2 | 37 | -64.904% |
| 2026-08-06 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -11.566% | 30 | 7 | -65.534% |
| 2026-08-04 | 24.1400 | 24.1400 | 23.9500 | 23.9500 | -11.231% | 3 | 10 | -69.520% |
| 2026-07-31 | 27.4000 | 27.4000 | 26.7400 | 26.9800 | -4.394% | 11 | 11 | -72.943% |
| 2026-07-22 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -6.246% | 1 | 10 | -74.132% |
| 2026-07-09 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -2.273% | 10 | 3 | -75.748% |
| 2026-07-02 | 30.7000 | 30.8000 | 30.6700 | 30.8000 | +5939.216% | 3 | 72 | -76.299% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 1 | 72 | +1331.373% |
| 2026-06-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -66.667% | 2 | 72 | +1638.095% |
| 2026-05-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -61.702% | 1 | 71 | +479.365% |
| 2026-03-27 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +30.556% | 2 | 71 | +121.884% |
| 2026-03-16 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +19.431% | 1 | 71 | +189.683% |
| 2026-03-11 | 2.1100 | 2.1200 | 2.0700 | 2.1100 | +27.108% | 21 | 71 | +245.972% |
| 2026-02-27 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -23.502% | 2 | 71 | +339.759% |
| 2026-01-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +31.515% | 3 | 71 | +236.406% |
| 2026-01-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -16.244% | 1 | 68 | +342.424% |
| 2025-12-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -41.018% | 1 | 68 | +270.558% |
| 2025-12-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -11.406% | 10 | 67 | +118.563% |
| 2025-11-10 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -16.222% | 8 | 67 | +93.634% |
| 2025-10-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.787% | 1 | 71 | +62.222% |
| 2025-10-20 | 4.9500 | 4.9500 | 4.8500 | 4.8800 | -24.923% | 50 | 70 | +49.590% |
| 2025-10-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 8 | 96 | +12.308% |
| 2025-10-10 | 6.3400 | 6.3400 | 6.1700 | 6.3000 | +26.253% | 12 | 104 | +15.873% |
| 2025-10-08 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.837% | 4 | 101 | +46.293% |
| 2025-10-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.353% | 10 | 101 | +48.980% |
| 2025-09-19 | 4.9900 | 5.0700 | 4.9900 | 5.0700 | -11.364% | 63 | 101 | +43.984% |
| 2025-09-17 | 5.9000 | 5.9000 | 5.7200 | 5.7200 | +5.926% | 2 | 52 | +27.622% |
| 2025-09-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -16.923% | 5 | 50 | +35.185% |
| 2025-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.752% | 8 | 50 | +12.308% |
| 2025-09-02 | 7.3100 | 7.4500 | 7.3100 | 7.4500 | -32.273% | 3 | 42 | -2.013% |
| 2025-08-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 1 | 40 | -33.636% |
| 2025-07-17 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.033% | 1 | 40 | -39.419% |
| 2025-07-14 | 11.0200 | 12.3000 | 10.3100 | 12.3000 | -20.078% | 3 | 39 | -40.650% |
| 2025-06-06 | 14.6200 | 15.3900 | 14.6200 | 15.3900 | -0.710% | 4 | 37 | -52.567% |
| 2025-06-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -9.726% | 1 | 37 | -52.903% |
| 2025-05-29 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +1.778% | 1 | 37 | -57.484% |
| 2025-05-12 | 17.0000 | 17.0000 | 16.8700 | 16.8700 | -40.220% | 2 | 36 | -56.728% |
| 2025-04-25 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -24.747% | 4 | 34 | -74.132% |
| 2025-04-22 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -3.101% | 1 | 32 | -80.533% |
| 2025-04-17 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -51.075% | 4 | 27 | -81.137% |
| 2025-04-08 | 76.2000 | 79.1000 | 76.1000 | 79.1000 | +85.463% | 10 | 27 | -90.771% |
| 2025-04-04 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +151.030% | 24 | 27 | -82.884% |
| 2025-02-18 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | -4.818% | 1 | 27 | -57.034% |
| 2025-02-10 | 18.2600 | 18.2600 | 17.8500 | 17.8500 | -1.108% | 2 | 26 | -59.104% |
| 2025-01-29 | 18.3100 | 18.3100 | 18.0500 | 18.0500 | -1.902% | 11 | 24 | -59.557% |
| 2025-01-28 | 18.4900 | 18.4900 | 18.4000 | 18.4000 | +8.235% | 2 | 15 | -60.326% |
| 2025-01-16 | 17.5100 | 18.0500 | 16.2000 | 17.0000 | 0.000% | 27 | 0 | -57.059% |