UVIX270115C00055000
UVIX Jan 15 2027 55.00 Call
optionOPRA
EODOct 13, 2026
4.85USD-14.007%(-0.79)2Vol39OI
UVIX270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -14.007% | 2 | 39 | 0.000% |
| 2026-10-07 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -27.599% | 1 | 39 | -14.007% |
| 2026-10-02 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -0.764% | 3 | 39 | -37.741% |
| 2026-09-24 | 7.4100 | 7.8500 | 7.4100 | 7.8500 | -9.038% | 2 | 38 | -38.217% |
| 2026-09-04 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -9.634% | 1 | 38 | -43.801% |
| 2026-09-03 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.728% | 2 | 36 | -49.215% |
| 2026-09-02 | 10.3300 | 10.3300 | 9.6200 | 9.6200 | -7.943% | 4 | 40 | -49.584% |
| 2026-09-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -16.400% | 3 | 37 | -53.589% |
| 2026-08-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.402% | 1 | 36 | -61.200% |
| 2026-08-20 | 14.3400 | 14.3400 | 12.4500 | 12.4500 | -11.198% | 2 | 36 | -61.044% |
| 2026-08-12 | 14.1100 | 14.1100 | 14.0200 | 14.0200 | -13.564% | 5 | 34 | -65.407% |
| 2026-08-10 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -7.736% | 1 | 33 | -70.099% |
| 2026-08-06 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | -31.913% | 30 | 9 | -72.412% |
| 2026-07-30 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -6.109% | 7 | 3 | -81.216% |
| 2026-07-17 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +15.207% | 1 | 3 | -82.364% |
| 2026-07-14 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +3.021% | 1 | 2 | -79.682% |
| 2026-07-13 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | -5.429% | 1 | 1 | -79.068% |
| 2026-07-06 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +6900.000% | 1 | 0 | -80.204% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 10 | 49 | +1285.714% |
| 2026-05-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -35.526% | 7 | 49 | +889.796% |
| 2026-04-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +49.020% | 2 | 49 | +538.158% |
| 2026-04-27 | 0.7100 | 1.2200 | 0.2700 | 0.5100 | -43.956% | 14 | 51 | +850.980% |
| 2026-04-24 | 0.9200 | 1.0400 | 0.5000 | 0.9100 | -23.529% | 11 | 51 | +432.967% |
| 2026-04-09 | 1.2300 | 1.5700 | 1.1900 | 1.1900 | -48.707% | 3 | 51 | +307.563% |
| 2026-03-06 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | +63.380% | 44 | 56 | +109.052% |
| 2026-02-12 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -44.747% | 1 | 84 | +241.549% |
| 2025-12-02 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -26.149% | 1 | 85 | +88.716% |
| 2025-11-26 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -35.436% | 10 | 76 | +39.368% |
| 2025-11-20 | 5.4200 | 5.4200 | 5.3900 | 5.3900 | +41.842% | 2 | 76 | -10.019% |
| 2025-10-29 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 0.000% | 3 | 75 | +27.632% |
| 2025-10-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 1 | 77 | +27.632% |
| 2025-10-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 79 | +29.333% |
| 2025-10-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.834% | 1 | 79 | +21.250% |
| 2025-10-21 | 4.1800 | 4.3400 | 4.0200 | 4.3400 | +9.320% | 7 | 80 | +11.751% |
| 2025-10-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -33.833% | 3 | 73 | +22.166% |
| 2025-10-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +18.812% | 10 | 70 | -19.167% |
| 2025-10-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.253% | 1 | 60 | -3.960% |
| 2025-10-09 | 4.0500 | 4.6000 | 4.0500 | 4.4200 | -1.778% | 3 | 61 | +9.729% |
| 2025-10-08 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +7.656% | 2 | 60 | +7.778% |
| 2025-09-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.215% | 6 | 60 | +16.029% |
| 2025-09-24 | 4.5200 | 4.5200 | 4.4100 | 4.4100 | -0.676% | 8 | 54 | +9.977% |
| 2025-09-18 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -26.000% | 30 | 50 | +9.234% |
| 2025-08-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 20 | -19.167% |
| 2025-08-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -17.942% | 1 | 19 | -17.797% |
| 2025-08-18 | 7.1000 | 7.1900 | 7.1000 | 7.1900 | -20.111% | 3 | 18 | -32.545% |
| 2025-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.629% | 1 | 15 | -46.111% |
| 2025-07-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -21.200% | 3 | 15 | -50.761% |
| 2025-06-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -46.809% | 2 | 12 | -61.200% |
| 2025-05-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -9.720% | 2 | 12 | -79.362% |
| 2025-05-06 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | +6.899% | 1 | 12 | -81.368% |
| 2025-03-14 | 28.7500 | 28.7500 | 24.3500 | 24.3500 | -8.836% | 14 | 11 | -80.082% |
| 2025-03-13 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | -3.574% | 1 | 6 | -81.842% |
| 2025-03-12 | 27.7800 | 28.0300 | 27.7000 | 27.7000 | -14.926% | 3 | 6 | -82.491% |
| 2025-03-11 | 33.5300 | 33.5300 | 32.5600 | 32.5600 | +21.720% | 2 | 5 | -85.104% |
| 2025-03-07 | 27.2000 | 27.3500 | 26.7500 | 26.7500 | 0.000% | 10 | 3 | -81.869% |