Dark

UVIX20270115C50
UVIX Jan 15 2027 50.00 Call (UVIX270115C00050000)
option OPRA

EOD

Aug 21, 2026

13.59-5.494%(-0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	13.6000	13.6000	13.5900	13.5900	-5.494%	2	15	0.000%
2026-08-20	13.7500	14.3800	13.7500	14.3800	+6.125%	2	15	-5.494%
2026-08-19	13.5500	13.5500	13.5500	13.5500	-13.085%	1	15	+0.295%
2026-08-14	15.1100	16.2000	15.1100	15.5900	-20.092%	5	16	-12.829%
2026-08-05	19.5100	19.5100	19.5100	19.5100	-7.095%	1	15	-30.343%
2026-08-04	20.9700	21.5700	20.9700	21.0000	-3.359%	5	14	-35.286%
2026-08-03	21.7400	21.7400	21.7300	21.7300	-9.534%	3	13	-37.460%
2026-07-31	23.8800	24.0300	23.7800	24.0200	-1.517%	10	10	-43.422%
2026-07-13	24.3900	24.3900	24.3900	24.3900	-8.308%	1	10	-44.280%
2026-07-09	26.6000	26.6000	26.6000	26.6000	+6,720.513%	10	10	-48.910%
2026-06-30	0.3900	0.3900	0.3900	0.3900	+11.429%	8	417	+3,384.615%
2026-06-18	0.3500	0.3500	0.3500	0.3500	+45.833%	2	418	+3,782.857%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-22.581%	1	418	+5,562.500%
2026-06-16	0.3000	0.3100	0.3000	0.3100	-22.500%	5	418	+4,283.871%
2026-06-09	0.4000	0.4000	0.4000	0.4000	0.000%	221	418	+3,297.500%
2026-06-08	0.3800	0.4000	0.3500	0.4000	-21.569%	32	418	+3,297.500%
2026-06-05	0.3700	0.5100	0.3700	0.5100	+13.333%	3	416	+2,564.706%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-18.182%	1	414	+2,920.000%
2026-05-26	0.6300	0.6300	0.5500	0.5500	-26.667%	9	414	+2,370.909%
2026-05-22	0.6000	0.7600	0.6000	0.7500	-35.345%	18	413	+1,712.000%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+123.077%	1	413	+1,071.552%
2026-05-08	0.5700	0.5700	0.4800	0.5200	-20.000%	3	412	+2,513.462%
2026-05-07	0.6700	0.8000	0.6500	0.6500	-7.143%	4	411	+1,990.769%
2026-05-06	0.6300	0.7800	0.6300	0.7000	+12.903%	9	410	+1,841.429%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+3.333%	7	413	+2,091.935%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-13.043%	1	406	+2,165.000%
2026-04-27	0.7000	0.7000	0.6600	0.6900	-1.429%	22	406	+1,869.565%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-12.500%	8	407	+1,841.429%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-8.046%	1	415	+1,598.750%
2026-04-13	0.8000	0.8700	0.8000	0.8700	-20.909%	15	415	+1,462.069%
2026-04-10	1.0000	1.1000	0.9500	1.1000	+10.000%	12	418	+1,135.455%
2026-04-09	1.2200	1.2500	1.0000	1.0000	-20.000%	9	418	+1,259.000%
2026-04-08	0.8000	1.2500	0.8000	1.2500	-37.186%	15	418	+987.200%
2026-04-07	1.9900	1.9900	1.9900	1.9900	+27.564%	5	415	+582.915%
2026-04-06	1.5000	1.5600	1.5000	1.5600	-2.500%	6	410	+771.154%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-4.762%	1	410	+749.375%
2026-04-01	1.8500	1.8500	1.6100	1.6800	-33.597%	93	410	+708.929%
2026-03-30	2.5600	2.5600	2.5300	2.5300	-12.759%	6	489	+437.154%
2026-03-27	2.4300	2.9000	2.4300	2.9000	+42.857%	67	495	+368.621%
2026-03-25	1.8000	2.0300	1.5000	2.0300	+0.495%	64	487	+569.458%
2026-03-23	1.8100	2.0200	1.7100	2.0200	-11.013%	40	437	+572.772%
2026-03-20	2.0000	2.3200	2.0000	2.2700	+29.714%	20	437	+498.678%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-12.500%	5	430	+676.571%
2026-03-18	1.8900	2.0000	1.8900	2.0000	+20.482%	15	432	+579.500%
2026-03-16	1.6600	1.6600	1.6600	1.6600	-21.327%	28	432	+718.675%
2026-03-13	1.9500	2.1100	1.9500	2.1100	+19.886%	11	451	+544.076%
2026-03-12	1.8500	1.9000	1.7600	1.7600	-2.222%	17	440	+672.159%
2026-03-11	1.7500	1.8000	1.7500	1.8000	+36.364%	20	523	+655.000%
2026-03-10	1.6200	1.6200	1.3200	1.3200	-24.571%	13	523	+929.545%
2026-03-09	2.4300	2.9000	1.7500	1.7500	-21.525%	9	524	+676.571%
2026-03-06	1.9500	2.2300	1.9000	2.2300	+59.286%	51	520	+509.417%
2026-03-04	1.4000	1.4000	1.4000	1.4000	-13.580%	10	520	+870.714%
2026-03-03	1.8000	2.0000	1.6200	1.6200	+10.204%	120	530	+738.889%
2026-03-02	1.2900	1.4700	1.2900	1.4700	-3.289%	179	531	+824.490%
2026-02-27	1.5200	1.5200	1.5200	1.5200	+7.801%	1	705	+794.079%
2026-02-25	1.4000	1.4100	1.4000	1.4100	-19.429%	18	702	+863.830%
2026-02-23	1.7500	1.7500	1.7500	1.7500	+16.667%	1	702	+676.571%
2026-02-20	1.5100	1.5100	1.4100	1.5000	+3.448%	32	703	+806.000%
2026-02-18	1.6000	1.6000	1.4500	1.4500	-21.196%	30	725	+837.241%
2026-02-17	1.7800	1.8500	1.7100	1.8400	+16.456%	31	729	+638.587%
2026-02-13	1.7500	1.7900	1.5800	1.5800	+11.268%	25	739	+760.127%
2026-02-12	1.5000	1.5000	1.4200	1.4200	+4.412%	2	739	+857.042%
2026-02-09	1.3600	1.3600	1.3600	1.3600	-11.688%	2	739	+899.265%
2026-02-06	1.5400	1.5400	1.5400	1.5400	-10.983%	13	739	+782.468%
2026-02-05	1.8300	1.8500	1.6600	1.7300	+5.488%	21	739	+685.549%
2026-02-04	1.6500	1.7500	1.6000	1.6400	+18.841%	48	737	+728.659%
2026-02-03	1.5100	1.5100	1.3800	1.3800	-1.429%	65	719	+884.783%
2026-02-02	1.5100	1.5100	1.3700	1.4000	-6.667%	50	706	+870.714%
2026-01-30	1.4200	1.6000	1.3800	1.5000	+2.041%	18	671	+806.000%
2026-01-27	1.4700	1.4700	1.4700	1.4700	+8.088%	1	655	+824.490%
2026-01-21	1.5600	1.5600	1.3600	1.3600	-30.256%	2	655	+899.265%
2026-01-20	1.6800	2.0000	1.6800	1.9500	+38.298%	8	655	+596.923%
2026-01-16	1.4000	1.4100	1.4000	1.4100	-16.071%	2	659	+863.830%
2026-01-14	1.7200	1.7200	1.6800	1.6800	+40.000%	4	659	+708.929%
2026-01-13	1.3300	1.3300	1.1700	1.2000	-30.233%	12	659	+1,032.500%
2026-01-07	1.4900	1.7200	1.4900	1.7200	+22.857%	5	660	+690.116%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-13.580%	5	658	+870.714%
2025-12-26	1.6600	1.7000	1.6200	1.6200	-6.897%	4	658	+738.889%
2025-12-24	1.7600	1.7600	1.7400	1.7400	-9.375%	2	659	+681.034%
2025-12-22	1.9500	1.9500	1.9200	1.9200	-4.000%	3	659	+607.813%
2025-12-19	2.1200	2.1200	2.0000	2.0000	-26.199%	4	659	+579.500%
2025-12-05	2.8200	2.8200	2.7100	2.7100	-8.136%	3	659	+401.476%
2025-12-01	2.9000	2.9500	2.9000	2.9500	-6.051%	175	657	+360.678%
2025-11-28	3.1400	3.2500	3.1400	3.1400	-40.190%	10	482	+332.803%
2025-11-19	5.2500	5.2500	5.2500	5.2500	+21.810%	1	480	+158.857%
2025-11-14	4.3100	4.3100	4.3100	4.3100	-6.304%	2	481	+215.313%
2025-11-07	4.6000	4.8500	4.6000	4.6000	+50.820%	10	479	+195.435%
2025-11-03	3.0500	3.0500	3.0500	3.0500	-25.610%	1	486	+345.574%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+7.050%	1	486	+231.463%
2025-10-27	3.6300	3.8300	3.6300	3.8300	-4.250%	3	483	+254.830%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-9.910%	1	483	+239.750%
2025-10-20	4.4500	4.4500	4.4400	4.4400	-24.103%	2	484	+206.081%
2025-10-17	5.7500	5.8500	5.7500	5.8500	-13.333%	2	485	+132.308%
2025-10-16	6.5000	6.7500	6.2500	6.7500	+19.469%	13	485	+101.333%
2025-10-14	5.6500	5.6500	5.6500	5.6500	-5.833%	1	492	+140.531%
2025-10-10	5.9000	6.0000	5.9000	6.0000	+27.932%	7	491	+126.500%
2025-10-09	4.7800	4.7800	4.6900	4.6900	+9.324%	2	484	+189.765%
2025-10-01	4.4900	5.5500	3.9700	4.2900	-5.714%	21	484	+216.783%
2025-09-29	4.5500	4.5500	4.5500	4.5500	-5.208%	1	502	+198.681%
2025-09-23	4.8000	4.8000	4.8000	4.8000	+3.226%	2	503	+183.125%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+1.307%	2	503	+192.258%
2025-09-19	4.5900	4.5900	4.5900	4.5900	+2.000%	1	503	+196.078%
2025-09-18	4.7200	4.7200	4.5000	4.5000	-8.163%	22	502	+202.000%
2025-09-17	5.4000	5.4000	4.9000	4.9000	-2.000%	44	502	+177.347%
2025-09-16	5.3500	5.8000	5.0000	5.0000	-0.990%	29	462	+171.800%
2025-09-15	5.0000	6.2500	5.0000	5.0500	+1.000%	8	462	+169.109%
2025-09-12	5.0000	5.0300	5.0000	5.0000	-4.762%	15	458	+171.800%
2025-09-11	5.1500	5.2500	5.1500	5.2500	-0.943%	2	443	+158.857%
2025-09-09	5.5500	5.5500	5.3000	5.3000	-8.621%	20	442	+156.415%
2025-09-08	5.8000	5.8000	5.8000	5.8000	+3.571%	1	425	+134.310%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-13.178%	5	426	+142.679%
2025-09-04	6.4500	6.4500	6.4500	6.4500	-5.147%	1	426	+110.698%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+8.280%	1	425	+99.853%
2025-08-28	6.1500	6.2800	6.1500	6.2800	-1.567%	10	424	+116.401%
2025-08-27	6.3800	6.3800	6.3800	6.3800	-14.933%	20	424	+113.009%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-4.459%	1	405	+81.200%
2025-08-19	8.0000	8.0000	7.8500	7.8500	+7.830%	2	405	+73.121%
2025-08-18	8.0500	8.0500	7.0000	7.2800	+3.262%	253	405	+86.676%
2025-08-15	7.0500	7.0500	7.0500	7.0500	-11.875%	1	160	+92.766%
2025-08-14	8.0000	8.0000	8.0000	8.0000	0.000%	1	159	+69.875%
2025-08-12	8.0000	8.0000	8.0000	8.0000	0.000%	20	158	+69.875%
2025-08-11	8.0000	8.0000	8.0000	8.0000	-3.614%	2	158	+69.875%
2025-08-08	8.3000	8.3000	8.3000	8.3000	-4.488%	60	158	+63.735%
2025-08-07	8.6900	8.6900	8.6900	8.6900	-20.275%	2	176	+56.387%
2025-08-01	11.1000	11.1000	10.7900	10.9000	+31.325%	9	174	+24.679%
2025-07-29	8.4000	8.4000	8.2800	8.3000	-7.778%	80	173	+63.735%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-21.739%	2	150	+51.000%
2025-07-17	11.1200	13.5000	11.1200	11.5000	+1.322%	5	150	+18.174%
2025-07-16	11.3500	11.3500	11.3500	11.3500	+2.715%	6	151	+19.736%
2025-07-14	10.4800	11.7500	10.4800	11.0500	+10.500%	6	151	+22.986%
2025-07-09	10.3000	10.3000	10.0000	10.0000	-13.043%	4	145	+35.900%
2025-07-02	11.3000	11.5000	11.3000	11.5000	-4.167%	2	142	+18.174%
2025-06-27	12.0000	12.0000	12.0000	12.0000	-0.166%	50	142	+13.250%
2025-06-26	12.0200	12.0200	12.0200	12.0200	-2.514%	1	110	+13.062%
2025-06-25	12.2000	12.3300	12.2000	12.3300	+2.664%	2	109	+10.219%
2025-06-24	12.0100	12.0100	12.0100	12.0100	-9.699%	25	108	+13.156%
2025-06-11	13.3000	13.3000	13.3000	13.3000	-24.859%	2	83	+2.180%
2025-05-15	17.7000	17.7000	17.7000	17.7000	+6.627%	1	81	-23.220%
2025-05-14	16.6000	16.6000	16.6000	16.6000	+6.821%	1	81	-18.133%
2025-05-13	15.1500	15.5400	15.1500	15.5400	-9.016%	2	80	-12.548%
2025-05-12	17.1800	17.1800	17.0800	17.0800	-36.030%	3	80	-20.433%
2025-05-08	26.7000	26.7000	26.7000	26.7000	+2.811%	2	83	-49.101%
2025-05-05	25.9700	25.9700	25.9700	25.9700	+3.880%	2	84	-47.670%
2025-05-02	25.0000	25.0000	25.0000	25.0000	-6.472%	40	82	-45.640%
2025-05-01	26.7300	26.7300	26.7300	26.7300	-8.771%	2	83	-49.158%
2025-04-30	29.8000	30.7200	29.3000	29.3000	+0.791%	4	82	-53.618%
2025-04-24	29.0700	29.0700	29.0700	29.0700	-16.176%	7	80	-53.251%
2025-04-22	34.6800	34.6800	34.6800	34.6800	-9.899%	1	86	-60.813%
2025-04-16	38.4900	38.4900	38.4900	38.4900	+22.971%	7	85	-64.692%
2025-04-15	33.0000	33.0000	31.3000	31.3000	-12.448%	21	78	-56.581%
2025-04-14	37.2500	37.2500	35.7500	35.7500	-54.078%	38	67	-61.986%
2025-04-09	73.0000	78.0000	68.9000	77.8500	+12.842%	22	55	-82.543%
2025-04-08	68.9900	68.9900	68.9900	68.9900	+12.270%	9	66	-80.301%
2025-04-07	61.4500	61.4500	61.4500	61.4500	+22.900%	5	72	-77.884%
2025-04-04	41.8100	50.0000	41.8100	50.0000	+82.615%	6	72	-72.820%
2025-04-03	30.0500	30.4900	27.3800	27.3800	+17.511%	5	73	-50.365%
2025-04-02	23.3000	23.3000	23.3000	23.3000	-6.986%	1	71	-41.674%
2025-03-28	25.0500	25.0500	25.0500	25.0500	+18.664%	6	71	-45.749%
2025-03-21	21.1000	21.1100	21.1000	21.1100	-5.336%	4	74	-35.623%
2025-03-20	22.3000	22.3000	22.3000	22.3000	-30.313%	1	75	-39.058%
2025-03-10	30.0000	32.0000	29.2800	32.0000	+11.304%	3	76	-57.531%
2025-03-07	31.4300	31.4300	28.7500	28.7500	+1.950%	30	79	-52.730%
2025-03-06	28.0700	28.2000	28.0700	28.2000	+21.134%	2	85	-51.809%
2025-03-05	23.7200	23.7200	23.2800	23.2800	-1.314%	2	85	-41.624%
2025-03-04	27.5700	29.1000	23.5900	23.5900	-4.067%	7	87	-42.391%
2025-03-03	21.0000	25.0000	20.9700	24.5900	+18.965%	11	82	-44.734%
2025-02-28	21.0000	22.1700	19.1500	20.6700	+7.937%	36	73	-34.253%
2025-02-27	18.5700	19.2700	18.5700	19.1500	+8.070%	3	57	-29.034%
2025-02-26	18.4000	18.4000	17.7200	17.7200	-4.216%	5	54	-23.307%
2025-02-25	19.5900	22.5000	18.5000	18.5000	+3.468%	14	40	-26.541%
2025-02-24	19.5700	19.5700	17.8800	17.8800	+0.337%	9	40	-23.993%
2025-02-21	15.8900	18.0000	15.8900	17.8200	+9.662%	16	37	-23.737%
2025-02-20	15.5000	16.2500	15.5000	16.2500	-6.609%	2	30	-16.369%
2025-02-07	17.4000	17.4000	17.4000	17.4000	+2.776%	2	28	-21.897%
2025-02-05	17.8400	17.8400	16.9300	16.9300	-1.798%	3	29	-19.728%
2025-02-04	17.2400	17.2400	17.2400	17.2400	-14.015%	1	26	-21.172%
2025-02-03	20.0000	20.0500	20.0000	20.0500	+11.451%	3	25	-32.219%
2025-01-31	17.9900	17.9900	17.9900	17.9900	+6.766%	2	22	-24.458%
2025-01-28	16.8500	16.8500	16.4800	16.8500	0.000%	21	21	-19.347%

.dark-mode .F6fRsf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6fRsf{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C50UVIX Jan 15 2027 50.00 Call (UVIX270115C00050000)option OPRA

UVIX20270115C50
UVIX Jan 15 2027 50.00 Call (UVIX270115C00050000)
option OPRA