UVIX270115C00045000
UVIX Jan 15 2027 45.00 Call
optionOPRA
EODOct 15, 2026
7.10USD-1.252%(-0.09)6Vol538OI
UVIX270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.252% | 6 | 544 | 0.000% |
| 2026-10-07 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +9.771% | 1 | 981 | -1.252% |
| 2026-10-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -14.714% | 6 | 981 | +8.397% |
| 2026-10-05 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -4.359% | 500 | 981 | -7.552% |
| 2026-09-30 | 7.9200 | 8.0300 | 7.9200 | 8.0300 | -1.472% | 2 | 1,045 | -11.582% |
| 2026-09-28 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.734% | 500 | 545 | -12.883% |
| 2026-09-24 | 9.2600 | 9.2600 | 9.1300 | 9.1300 | -24.106% | 2 | 545 | -22.234% |
| 2026-09-16 | 11.0100 | 12.8000 | 10.4500 | 12.0300 | +7.315% | 506 | 547 | -40.981% |
| 2026-09-14 | 11.8000 | 11.8000 | 11.1700 | 11.2100 | -18.768% | 502 | 54 | -36.664% |
| 2026-09-10 | 12.7700 | 13.8500 | 12.7700 | 13.8000 | +13.768% | 3 | 57 | -48.551% |
| 2026-09-02 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -2.727% | 1 | 58 | -41.467% |
| 2026-08-28 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -12.183% | 1 | 57 | -43.063% |
| 2026-08-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.838% | 2 | 57 | -50.000% |
| 2026-08-24 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -10.500% | 1 | 56 | -50.419% |
| 2026-08-21 | 16.0300 | 16.0500 | 16.0000 | 16.0000 | -6.433% | 10 | 47 | -55.625% |
| 2026-08-20 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.012% | 30 | 17 | -58.480% |
| 2026-08-14 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.249% | 6 | 11 | -57.229% |
| 2026-08-13 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +3.637% | 5 | 6 | -57.763% |
| 2026-08-12 | 16.4000 | 16.4000 | 16.2200 | 16.2200 | -19.504% | 5 | 1 | -56.227% |
| 2026-08-06 | 20.2000 | 20.2000 | 20.1500 | 20.1500 | -10.801% | 2 | 0 | -64.764% |
| 2026-08-04 | 22.4700 | 22.5900 | 22.4700 | 22.5900 | -26.128% | 2 | 0 | -68.570% |
| 2026-07-29 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | +11.200% | 1 | 1 | -76.782% |
| 2026-07-28 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +3381.013% | 1 | 0 | -74.182% |
| 2026-05-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 55 | 130 | +798.734% |
| 2026-04-28 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | -58.974% | 5 | 135 | +787.500% |
| 2026-03-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +21.875% | 1 | 135 | +264.103% |
| 2026-01-05 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | -41.818% | 20 | 136 | +343.750% |
| 2025-12-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 10 | 126 | +158.182% |
| 2025-12-10 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -9.385% | 2 | 124 | +153.571% |
| 2025-12-09 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | -12.712% | 2 | 124 | +129.773% |
| 2025-11-10 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -12.159% | 18 | 122 | +100.565% |
| 2025-10-30 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +6.897% | 5 | 122 | +76.179% |
| 2025-10-28 | 4.0000 | 4.0000 | 3.7700 | 3.7700 | -21.458% | 10 | 119 | +88.329% |
| 2025-10-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.336% | 2 | 115 | +47.917% |
| 2025-09-15 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -16.181% | 2 | 117 | +37.066% |
| 2025-08-28 | 5.8400 | 6.1800 | 5.8100 | 6.1800 | -18.577% | 63 | 115 | +14.887% |
| 2025-08-20 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -5.243% | 1 | 74 | -6.456% |
| 2025-08-11 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +0.125% | 2 | 73 | -11.361% |
| 2025-08-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.571% | 1 | 71 | -11.250% |
| 2025-08-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 71 | -18.857% |
| 2025-07-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -14.634% | 1 | 70 | -18.857% |
| 2025-07-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.850% | 1 | 70 | -30.732% |
| 2025-07-11 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +2.812% | 6 | 69 | -28.065% |
| 2025-07-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.571% | 1 | 69 | -26.042% |
| 2025-07-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -34.375% | 1 | 68 | -32.381% |
| 2025-06-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.760% | 2 | 68 | -55.625% |
| 2025-05-12 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -39.789% | 1 | 69 | -58.625% |
| 2025-04-29 | 28.5000 | 28.5000 | 26.0000 | 28.5000 | -63.878% | 15 | 70 | -75.088% |
| 2025-04-09 | 77.0000 | 79.0000 | 72.7500 | 78.9000 | +0.114% | 16 | 70 | -91.001% |
| 2025-04-08 | 77.2000 | 79.0000 | 77.2000 | 78.8100 | +39.437% | 12 | 80 | -90.991% |
| 2025-04-04 | 47.1700 | 56.5200 | 43.0600 | 56.5200 | +82.323% | 30 | 85 | -87.438% |
| 2025-04-03 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +26.068% | 2 | 75 | -77.097% |
| 2025-03-28 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +29.285% | 2 | 75 | -71.126% |
| 2025-03-26 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -15.841% | 1 | 76 | -62.671% |
| 2025-03-21 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -5.597% | 8 | 76 | -68.584% |
| 2025-03-18 | 24.8100 | 24.8100 | 23.9400 | 23.9400 | -11.953% | 6 | 72 | -70.343% |
| 2025-03-14 | 27.2800 | 27.2800 | 27.1900 | 27.1900 | -7.737% | 4 | 69 | -73.887% |
| 2025-03-13 | 28.7300 | 29.4700 | 28.7300 | 29.4700 | -5.424% | 2 | 66 | -75.908% |
| 2025-03-07 | 31.2700 | 31.2700 | 31.1600 | 31.1600 | +8.007% | 4 | 66 | -77.214% |
| 2025-03-06 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +7.249% | 4 | 60 | -75.390% |
| 2025-03-05 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +30.456% | 5 | 60 | -73.606% |
| 2025-02-27 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +4.299% | 1 | 65 | -65.567% |
| 2025-02-24 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +22.795% | 1 | 64 | -64.087% |
| 2025-02-19 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +10.274% | 5 | 63 | -55.901% |
| 2025-02-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -15.362% | 12 | 52 | -51.370% |
| 2025-02-11 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +0.116% | 2 | 52 | -58.841% |
| 2025-02-05 | 16.8000 | 19.3500 | 16.8000 | 17.2300 | -6.052% | 19 | 54 | -58.793% |
| 2025-02-04 | 16.1500 | 18.3400 | 16.1500 | 18.3400 | -6.189% | 5 | 55 | -61.287% |
| 2025-02-03 | 20.5000 | 20.5700 | 19.5000 | 19.5500 | +15.000% | 9 | 55 | -63.683% |
| 2025-01-28 | 18.4500 | 18.4500 | 17.0000 | 17.0000 | -9.091% | 21 | 50 | -58.235% |
| 2025-01-27 | 18.0000 | 20.7500 | 17.4000 | 18.7000 | +15.077% | 25 | 29 | -62.032% |
| 2025-01-22 | 14.9900 | 16.2500 | 14.9900 | 16.2500 | +4.167% | 6 | 18 | -56.308% |
| 2025-01-21 | 14.6500 | 15.6000 | 14.6500 | 15.6000 | -6.754% | 13 | 18 | -54.487% |
| 2025-01-17 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | 0.000% | 12 | 0 | -57.561% |