Dark

UVIX20270115C5
UVIX Jan 15 2027 5.00 Call (UVIX270115C00005000)
option OPRA

Inactive

Jun 30, 2026

1.05-12.500%(-0.15)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.0700	1.0700	1.0500	1.0500	-12.500%	113	1,416	0.000%
2026-06-29	1.2100	1.2100	1.2000	1.2000	-6.977%	8	1,422	-12.500%
2026-06-26	1.2900	1.2900	1.2900	1.2900	+4.878%	40	1,418	-18.605%
2026-06-25	1.1900	1.3000	1.1900	1.2300	-5.385%	82	1,418	-14.634%
2026-06-24	1.2200	1.3000	1.2200	1.3000	+4.000%	24	1,420	-19.231%
2026-06-23	1.3000	1.3000	1.2500	1.2500	+13.636%	12	1,420	-16.000%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-18.519%	2	1,408	-4.545%
2026-06-18	1.3100	1.3500	1.3100	1.3500	+3.846%	7	1,404	-22.222%
2026-06-17	1.2500	1.3000	1.1500	1.3000	+4.839%	7	1,404	-19.231%
2026-06-16	1.1000	1.2800	1.1000	1.2400	+2.479%	16	1,404	-15.323%
2026-06-15	1.1900	1.2500	1.1600	1.2100	-22.436%	143	1,291	-13.223%
2026-06-12	1.5600	1.5600	1.5600	1.5600	-25.714%	1	1,291	-32.692%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+2.941%	2	1,291	-50.000%
2026-06-10	1.8100	2.0400	1.8100	2.0400	+7.368%	22	1,290	-48.529%
2026-06-09	1.9100	2.2500	1.9000	1.9000	+8.571%	59	1,297	-44.737%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-3.846%	1	1,294	-40.000%
2026-06-05	1.6500	2.0000	1.5500	1.8200	+21.333%	90	1,294	-42.308%
2026-06-04	1.5500	1.5800	1.4800	1.5000	-11.243%	208	1,242	-30.000%
2026-06-03	1.7500	1.7500	1.6900	1.6900	-9.140%	23	1,231	-37.870%
2026-06-01	1.7500	1.8600	1.7500	1.8600	+20.000%	43	1,353	-43.548%
2026-05-29	1.6000	1.7400	1.5500	1.5500	-10.405%	175	1,321	-32.258%
2026-05-28	1.8800	1.8800	1.6600	1.7300	-11.735%	178	1,200	-39.306%
2026-05-27	1.9500	2.0000	1.9500	1.9600	+0.513%	4	1,151	-46.429%
2026-05-26	2.1200	2.1200	1.8800	1.9500	-12.556%	221	1,147	-46.154%
2026-05-22	2.3600	2.5000	2.0900	2.2300	+3.241%	27	936	-52.915%
2026-05-21	2.1700	2.2000	2.1500	2.1600	-10.000%	104	935	-51.389%
2026-05-20	2.2500	2.6100	2.2500	2.4000	-6.615%	17	935	-56.250%
2026-05-19	2.5400	2.5700	2.4300	2.5700	-3.019%	44	1,014	-59.144%
2026-05-18	2.6500	2.6500	2.6500	2.6500	-0.376%	25	1,014	-60.377%
2026-05-15	2.6900	2.7700	2.5000	2.6600	+1.916%	10	1,014	-60.526%
2026-05-14	2.9000	2.9000	2.6100	2.6100	-3.690%	51	977	-59.770%
2026-05-13	2.7000	2.7400	2.6800	2.7100	-4.577%	28	942	-61.255%
2026-05-12	2.9400	3.0000	2.8000	2.8400	+3.273%	56	942	-63.028%
2026-05-11	2.6900	2.8500	2.6900	2.7500	+3.774%	15	942	-61.818%
2026-05-08	2.7200	2.7200	2.5500	2.6500	-1.852%	44	908	-60.377%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-3.571%	20	908	-61.111%
2026-05-06	2.8000	2.8000	2.6000	2.8000	+6.870%	25	908	-62.500%
2026-05-05	2.6200	2.6200	2.6200	2.6200	-12.375%	1	907	-59.924%
2026-05-04	2.9200	3.2000	2.7900	2.9900	+25.630%	6	906	-64.883%
2026-05-01	2.7300	2.7300	2.3800	2.3800	-17.931%	11	905	-55.882%
2026-04-30	2.7300	3.1500	2.6800	2.9000	-1.361%	11	905	-63.793%
2026-04-29	2.9300	3.0000	2.7800	2.9400	-8.125%	14	905	-64.286%
2026-04-28	3.7500	3.7500	3.1800	3.2000	+1.587%	12	910	-67.188%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-5.120%	2	910	-66.667%
2026-04-21	3.3200	3.3200	3.3200	3.3200	+8.852%	2	994	-68.373%
2026-04-17	3.1600	3.1600	3.0000	3.0500	-8.955%	257	994	-65.574%
2026-04-16	3.4700	3.4700	3.3500	3.3500	-2.332%	519	889	-68.657%
2026-04-15	3.3600	3.9000	3.3600	3.4300	+6.522%	3	519	-69.388%
2026-04-14	4.5000	4.5000	3.2200	3.2200	-8.000%	4	517	-67.391%
2026-04-13	3.6000	3.6000	3.5000	3.5000	-6.915%	3	518	-70.000%
2026-04-10	3.7600	3.7600	3.7600	3.7600	-3.342%	10	515	-72.074%
2026-04-09	4.1000	4.1000	3.8900	3.8900	-7.381%	2	525	-73.008%
2026-04-08	4.2500	4.2500	4.2000	4.2000	-28.205%	11	523	-75.000%
2026-04-07	5.8500	5.8500	5.8500	5.8500	+10.795%	1	512	-82.051%
2026-04-06	5.2500	5.3800	5.2500	5.2800	-38.246%	3	512	-80.114%
2026-03-30	7.5000	8.5500	7.5000	8.5500	+9.756%	16	512	-87.719%
2026-03-27	7.0000	7.8000	6.8400	7.7900	+41.636%	15	520	-86.521%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-9.836%	1	523	-80.909%
2026-03-20	5.0300	6.3300	5.0300	6.1000	+10.909%	14	522	-82.787%
2026-03-19	5.5000	5.5000	5.5000	5.5000	0.000%	1	525	-80.909%
2026-03-18	5.2500	5.5000	5.2500	5.5000	+14.583%	3	526	-80.909%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-9.434%	1	526	-78.125%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+17.257%	22	525	-80.189%
2026-03-10	4.5200	4.5200	4.5200	4.5200	-33.037%	1	540	-76.770%
2026-03-09	6.7300	6.7500	6.7300	6.7500	+10.656%	3	540	-84.444%
2026-03-06	5.6500	6.1000	5.5000	6.1000	+22.000%	4	553	-82.787%
2026-03-05	4.5100	5.0000	4.3000	5.0000	+16.279%	8	554	-79.000%
2026-03-03	4.8000	5.3400	4.3000	4.3000	+10.256%	42	562	-75.581%
2026-03-02	4.1500	4.1500	3.9000	3.9000	-2.500%	22	589	-73.077%
2026-02-27	3.8000	4.0000	3.8000	4.0000	+6.667%	19	579	-73.750%
2026-02-26	4.0000	4.0000	3.7500	3.7500	+1.351%	2	592	-72.000%
2026-02-25	3.6900	3.7500	3.5300	3.7000	-5.128%	28	575	-71.622%
2026-02-23	4.1800	4.1800	3.9000	3.9000	+4.000%	3	575	-73.077%
2026-02-20	3.7500	3.7500	3.7500	3.7500	0.000%	23	576	-72.000%
2026-02-17	3.6500	3.7500	3.5000	3.7500	-8.537%	8	586	-72.000%
2026-02-13	4.0000	4.1000	3.4000	4.1000	+12.329%	12	597	-74.390%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+5.797%	4	597	-71.233%
2026-02-11	3.4500	3.4500	3.4500	3.4500	+2.071%	1	601	-69.565%
2026-02-10	3.4000	3.4000	3.3800	3.3800	-0.588%	4	601	-68.935%
2026-02-09	3.5000	3.5000	3.4000	3.4000	-6.593%	3	601	-69.118%
2026-02-06	3.6000	3.7000	3.6000	3.6400	-12.289%	57	599	-71.154%
2026-02-05	4.0000	4.2500	4.0000	4.1500	+6.410%	34	654	-74.699%
2026-02-04	3.6300	3.9000	3.6300	3.9000	+11.429%	26	650	-73.077%
2026-02-03	3.2500	3.7500	3.2500	3.5000	+4.478%	11	636	-70.000%
2026-02-02	3.6500	3.6500	3.2500	3.3500	-8.967%	25	638	-68.657%
2026-01-30	3.5500	3.6800	3.5500	3.6800	-5.641%	7	617	-71.467%
2026-01-29	3.8500	4.2000	3.6500	3.9000	+5.405%	59	617	-73.077%
2026-01-28	3.4000	4.1000	3.4000	3.7000	+6.322%	27	634	-71.622%
2026-01-27	3.3500	3.4800	3.3500	3.4800	+7.077%	2	623	-69.828%
2026-01-26	3.1500	3.3000	3.1500	3.2500	-0.915%	104	622	-67.692%
2026-01-23	4.0000	4.0000	3.2800	3.2800	-0.606%	11	522	-67.988%
2026-01-22	3.2200	3.7000	3.1500	3.3000	-9.589%	18	521	-68.182%
2026-01-21	3.9300	3.9300	3.6500	3.6500	-13.095%	3	507	-71.233%
2026-01-20	3.8000	4.2500	3.5500	4.2000	+20.000%	22	507	-75.000%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+3.245%	1	507	-70.000%
2026-01-15	3.5000	3.5000	3.3400	3.3900	-10.789%	8	507	-69.027%
2026-01-14	4.2000	4.2000	3.7500	3.8000	+8.571%	7	501	-72.368%
2026-01-13	3.3200	3.5000	3.3200	3.5000	+11.111%	5	498	-70.000%
2026-01-12	3.7000	3.7000	3.1000	3.1500	+3.279%	39	498	-66.667%
2026-01-09	3.3000	3.3000	3.0500	3.0500	-7.576%	2	496	-65.574%
2026-01-08	3.5000	3.6500	3.2500	3.3000	+8.197%	10	496	-68.182%
2026-01-07	3.2500	3.3500	3.0500	3.0500	-6.154%	13	493	-65.574%
2026-01-06	3.6300	3.6300	3.2500	3.2500	0.000%	3	493	-67.692%
2026-01-05	3.4000	3.4000	3.1900	3.2500	-10.959%	23	493	-67.692%
2026-01-02	3.7500	3.7500	3.6500	3.6500	+7.038%	2	477	-71.233%
2025-12-31	3.3500	3.4100	3.3100	3.4100	+3.333%	8	483	-69.208%
2025-12-30	3.5500	3.7000	3.0700	3.3000	0.000%	19	483	-68.182%
2025-12-29	3.6500	3.8000	3.3000	3.3000	-12.000%	12	491	-68.182%
2025-12-26	3.7000	3.7500	3.6200	3.7500	+1.078%	8	482	-72.000%
2025-12-24	4.0000	4.0000	3.7100	3.7100	-1.067%	32	482	-71.698%
2025-12-22	3.8000	3.8000	3.7000	3.7500	-6.250%	7	482	-72.000%
2025-12-19	4.0000	4.4000	4.0000	4.0000	-19.028%	24	482	-73.750%
2025-12-15	4.9400	4.9400	4.9400	4.9400	+9.778%	10	482	-78.745%
2025-12-12	4.9000	4.9000	4.5000	4.5000	-10.000%	11	472	-76.667%
2025-12-11	5.1000	5.5000	5.0000	5.0000	-3.475%	14	461	-79.000%
2025-12-10	5.1800	5.1800	5.1800	5.1800	-5.818%	9	447	-79.730%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-8.333%	41	438	-80.909%
2025-12-04	5.8600	6.0000	5.8600	6.0000	-4.913%	11	438	-82.500%
2025-11-26	6.3100	6.3100	6.3100	6.3100	-15.867%	1	428	-83.360%
2025-11-24	7.5000	7.5000	7.5000	7.5000	-26.829%	20	428	-86.000%
2025-11-21	10.2500	10.2500	10.2500	10.2500	+3.015%	1	428	-89.756%
2025-11-20	9.0000	9.9500	9.0000	9.9500	+10.556%	6	428	-89.447%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+3.567%	1	424	-88.333%
2025-11-18	9.0000	9.0000	8.6900	8.6900	+16.488%	5	423	-87.917%
2025-11-14	7.4600	7.4600	7.4600	7.4600	+11.343%	1	423	-85.925%
2025-11-11	6.7000	6.7000	6.7000	6.7000	-18.788%	1	430	-84.328%
2025-11-07	8.2500	8.2500	8.2500	8.2500	+3.125%	10	430	-87.273%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+13.154%	1	430	-86.875%
2025-11-05	7.0000	7.6900	7.0000	7.0700	-8.182%	19	429	-85.149%
2025-11-04	7.7000	7.7000	7.7000	7.7000	-6.667%	1	436	-86.364%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+22.404%	1	437	-87.273%
2025-10-27	6.7400	6.7400	6.7400	6.7400	-3.714%	4	433	-84.421%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-8.136%	1	433	-85.000%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-5.342%	2	433	-86.220%
2025-10-22	8.0500	8.0500	8.0500	8.0500	+7.333%	1	431	-86.957%
2025-10-21	7.5000	7.5000	7.5000	7.5000	-26.108%	2	431	-86.000%
2025-10-17	10.1500	10.1500	10.1500	10.1500	-8.145%	1	429	-89.655%
2025-10-16	10.0500	11.0500	10.0000	11.0500	+30.000%	19	430	-90.498%
2025-10-14	9.3300	9.3300	8.5000	8.5000	+6.250%	3	449	-87.647%
2025-10-13	8.0000	8.0000	8.0000	8.0000	-9.091%	1	451	-86.875%
2025-10-10	8.9000	9.5000	8.8000	8.8000	+15.033%	22	452	-88.068%
2025-10-09	7.8000	7.8000	7.6400	7.6500	-4.375%	27	457	-86.275%
2025-09-22	8.0000	8.0000	8.0000	8.0000	+7.383%	5	432	-86.875%
2025-09-19	7.9000	7.9000	7.4500	7.4500	-0.667%	25	432	-85.906%
2025-09-17	7.5000	7.5000	7.5000	7.5000	-6.250%	1	417	-86.000%
2025-09-15	7.8700	8.0000	7.8700	8.0000	+6.667%	11	416	-86.875%
2025-09-12	7.6000	7.6000	7.3000	7.5000	-11.765%	11	406	-86.000%
2025-09-11	8.5000	8.5000	8.5000	8.5000	+3.659%	2	401	-87.647%
2025-09-10	7.9000	8.2000	7.9000	8.2000	-3.981%	10	399	-87.195%
2025-09-09	8.5500	8.5500	8.5400	8.5400	-0.350%	2	389	-87.705%
2025-09-08	8.5700	8.5700	8.5700	8.5700	+5.802%	2	387	-87.748%
2025-09-05	8.1000	8.1000	8.1000	8.1000	-13.830%	10	385	-87.037%
2025-09-04	9.0000	9.5000	8.8000	9.4000	-3.590%	8	375	-88.830%
2025-09-03	9.7500	9.7500	9.7500	9.7500	+12.069%	1	373	-89.231%
2025-08-28	8.7000	8.7000	8.7000	8.7000	+1.754%	1	372	-87.931%
2025-08-27	8.5500	8.5500	8.5500	8.5500	-5.525%	1	373	-87.719%
2025-08-26	9.0800	9.0800	9.0500	9.0500	+1.685%	2	374	-88.398%
2025-08-22	9.3500	9.7300	8.9000	8.9000	-19.238%	3	375	-88.202%
2025-08-21	10.8700	11.0700	10.8700	11.0200	+0.091%	4	374	-90.472%
2025-08-20	11.4400	11.4400	11.0100	11.0100	-0.181%	2	370	-90.463%
2025-08-19	10.6500	11.0300	10.4300	11.0300	+1.007%	3	369	-90.481%
2025-08-18	10.6100	10.9200	10.4300	10.9200	+3.802%	4	367	-90.385%
2025-08-15	10.7600	10.7600	10.5200	10.5200	-4.364%	2	365	-90.019%
2025-08-14	11.7000	11.7000	10.4400	11.0000	+0.273%	5	365	-90.455%
2025-08-13	11.3600	11.3600	10.9700	10.9700	+2.523%	3	360	-90.428%
2025-08-12	11.5000	11.5000	10.7000	10.7000	-13.220%	16	360	-90.187%
2025-08-11	12.5000	12.8600	12.3300	12.3300	+0.162%	19	344	-91.484%
2025-08-08	13.0000	13.0000	11.6500	12.3100	-4.942%	12	335	-91.470%
2025-08-07	12.9500	12.9500	12.9500	12.9500	-7.235%	1	332	-91.892%
2025-08-05	13.8400	13.9600	13.8200	13.9600	+3.715%	8	332	-92.479%
2025-08-04	13.6900	13.6900	13.3300	13.4600	-16.914%	62	332	-92.199%
2025-08-01	15.0000	16.2000	15.0000	16.2000	+30.330%	75	277	-93.519%
2025-07-30	12.5400	12.5600	12.4300	12.4300	-6.259%	58	216	-91.553%
2025-07-29	13.3500	13.3500	13.2600	13.2600	+2.000%	2	164	-92.081%
2025-07-28	12.5000	13.4500	12.5000	13.0000	+1.246%	151	164	-91.923%
2025-07-25	13.5000	13.5000	12.8400	12.8400	-4.393%	29	37	-91.822%
2025-07-23	13.4300	13.4300	13.4300	13.4300	-7.379%	1	8	-92.182%
2025-07-21	14.5000	14.5000	14.5000	14.5000	-5.229%	1	8	-92.759%
2025-07-18	15.3500	15.3500	15.3000	15.3000	-1.290%	2	7	-93.137%
2025-07-17	15.5000	15.5000	15.5000	15.5000	-0.768%	1	5	-93.226%
2025-07-15	15.6200	15.6200	15.6200	15.6200	+4.133%	3	4	-93.278%
2025-07-11	15.0000	15.0000	15.0000	15.0000	+500.000%	1	21	-93.000%
2025-01-10	2.5000	2.5000	2.5000	2.5000	+25.000%	2	21	-58.000%
2025-01-06	2.0000	2.0000	2.0000	2.0000	-0.498%	5	20	-47.500%
2024-12-30	2.2500	2.2500	2.0100	2.0100	-11.842%	2	20	-47.761%
2024-12-27	2.4700	2.4700	2.2800	2.2800	-21.918%	20	19	-53.947%
2024-12-19	2.8500	3.1600	2.3500	2.9200	+15.873%	9	14	-64.041%
2024-11-27	2.5200	2.5200	2.5200	2.5200	+5.439%	2	8	-58.333%
2024-11-18	2.5000	2.5000	2.3900	2.3900	-17.869%	3	8	-56.067%
2024-11-15	3.0500	3.1100	2.9100	2.9100	+18.293%	80	9	-63.918%
2024-11-13	2.4600	2.4600	2.4600	2.4600	+9.333%	10	49	-57.317%
2024-11-06	2.1000	2.2500	2.1000	2.2500	-50.873%	2	59	-53.333%
2024-10-31	4.6500	4.6500	4.5800	4.5800	+38.369%	3	57	-77.074%
2024-10-28	3.4900	3.7400	3.3100	3.3100	-4.611%	34	54	-68.278%
2024-10-24	3.4700	3.4700	3.4700	3.4700	+11.935%	10	20	-69.741%
2024-10-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	10	-66.129%
2024-10-21	3.1000	3.1000	3.1000	3.1000	-14.365%	1	9	-66.129%
2024-10-18	3.6200	3.6800	3.6200	3.6200	-11.922%	12	8	-70.994%
2024-10-02	3.8500	4.1100	3.8500	4.1100	+34.754%	2	3	-74.453%
2024-09-27	3.0000	3.0500	3.0000	3.0500	-0.974%	4	2	-65.574%
2024-09-23	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	-65.909%

.dark-mode .cLnRdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLnRdp{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C5UVIX Jan 15 2027 5.00 Call (UVIX270115C00005000)option OPRA

UVIX20270115C5
UVIX Jan 15 2027 5.00 Call (UVIX270115C00005000)
option OPRA