UVIX270115C00006000
UVIX Jan 15 2027 6.00 Call
optionOPRA
InactiveJun 30, 2026
0.97USD-6.731%(-0.07)20Vol15,047OI
UVIX270115C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | -6.731% | 20 | 15,041 | 0.000% |
| 2026-06-29 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -7.143% | 2 | 15,042 | -6.731% |
| 2026-06-26 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | +1.818% | 3 | 15,046 | -13.393% |
| 2026-06-25 | 1.1400 | 1.2000 | 1.1000 | 1.1000 | -8.333% | 16 | 15,043 | -11.818% |
| 2026-06-24 | 1.1900 | 1.2000 | 1.0700 | 1.2000 | +2.564% | 11 | 15,040 | -19.167% |
| 2026-06-23 | 1.1700 | 1.2100 | 1.1000 | 1.1700 | +18.182% | 26 | 15,032 | -17.094% |
| 2026-06-22 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -8.333% | 6 | 15,031 | -2.020% |
| 2026-06-18 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | -16.923% | 118 | 15,018 | -10.185% |
| 2026-06-17 | 0.9500 | 1.3000 | 0.9500 | 1.3000 | +18.182% | 39 | 15,015 | -25.385% |
| 2026-06-16 | 1.1600 | 1.1600 | 0.9800 | 1.1000 | 0.000% | 176 | 14,846 | -11.818% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.1000 | 1.1000 | -15.385% | 22 | 14,839 | -11.818% |
| 2026-06-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 1 | 14,839 | -25.385% |
| 2026-06-11 | 1.7100 | 1.8600 | 1.6000 | 1.6000 | -16.230% | 83 | 14,840 | -39.375% |
| 2026-06-10 | 1.6700 | 1.9900 | 1.6500 | 1.9100 | +19.375% | 26 | 14,831 | -49.215% |
| 2026-06-09 | 1.5000 | 1.6600 | 1.4500 | 1.6000 | -3.614% | 7 | 14,831 | -39.375% |
| 2026-06-05 | 1.4000 | 1.6600 | 1.4000 | 1.6600 | +17.730% | 26 | 14,830 | -41.566% |
| 2026-06-04 | 1.4500 | 1.5000 | 1.4000 | 1.4100 | +4.444% | 43 | 14,827 | -31.206% |
| 2026-06-03 | 1.5500 | 1.5700 | 1.3500 | 1.3500 | -12.903% | 5,259 | 9,597 | -28.148% |
| 2026-06-02 | 1.4800 | 1.5700 | 1.4700 | 1.5500 | -2.516% | 90 | 9,597 | -37.419% |
| 2026-06-01 | 1.7300 | 1.7300 | 1.4800 | 1.5900 | +9.655% | 37 | 9,596 | -38.994% |
| 2026-05-29 | 1.5600 | 1.5600 | 1.4000 | 1.4500 | -7.051% | 459 | 9,172 | -33.103% |
| 2026-05-28 | 1.7000 | 1.7500 | 1.5300 | 1.5600 | -10.345% | 163 | 9,184 | -37.821% |
| 2026-05-27 | 1.7400 | 1.9900 | 1.6800 | 1.7400 | -3.333% | 155 | 9,058 | -44.253% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.7800 | 1.8000 | -10.000% | 26 | 9,058 | -46.111% |
| 2026-05-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 9,114 | -51.500% |
| 2026-05-21 | 2.1200 | 2.1700 | 2.0000 | 2.0000 | -9.091% | 59 | 9,108 | -51.500% |
| 2026-05-20 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | -3.509% | 16 | 9,107 | -55.909% |
| 2026-05-19 | 2.3700 | 2.3700 | 2.0100 | 2.2800 | -7.692% | 25 | 9,107 | -57.456% |
| 2026-05-18 | 2.5900 | 2.6800 | 2.0500 | 2.4700 | -9.854% | 68 | 9,085 | -60.729% |
| 2026-05-15 | 2.5500 | 2.7400 | 2.4500 | 2.7400 | +9.600% | 62 | 9,080 | -64.599% |
| 2026-05-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 8 | 9,080 | -61.200% |
| 2026-05-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 10 | 9,072 | -58.723% |
| 2026-05-12 | 2.7200 | 2.7700 | 2.4500 | 2.4500 | +0.823% | 48 | 9,102 | -60.408% |
| 2026-05-11 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | -1.619% | 14 | 9,101 | -60.082% |
| 2026-05-08 | 2.4700 | 2.5000 | 2.3200 | 2.4700 | +2.917% | 65 | 9,058 | -60.729% |
| 2026-05-07 | 2.5200 | 2.6500 | 2.4000 | 2.4000 | -5.512% | 16 | 9,054 | -59.583% |
| 2026-05-06 | 2.5200 | 2.7200 | 2.4500 | 2.5400 | -9.286% | 57 | 9,064 | -61.811% |
| 2026-05-05 | 2.5100 | 2.8000 | 2.5000 | 2.8000 | +3.321% | 80 | 9,063 | -65.357% |
| 2026-05-04 | 2.6500 | 2.8000 | 2.5300 | 2.7100 | +4.231% | 147 | 9,088 | -64.207% |
| 2026-05-01 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | -1.887% | 111 | 9,178 | -62.692% |
| 2026-04-30 | 2.8700 | 2.8700 | 2.6500 | 2.6500 | -5.018% | 33 | 9,162 | -63.396% |
| 2026-04-29 | 2.5900 | 2.9000 | 2.5900 | 2.7900 | +4.104% | 44 | 9,142 | -65.233% |
| 2026-04-28 | 2.7000 | 3.1000 | 2.6000 | 2.6800 | -4.286% | 75 | 9,153 | -63.806% |
| 2026-04-27 | 5.2500 | 5.2500 | 2.8000 | 2.8000 | -7.285% | 106 | 9,145 | -65.357% |
| 2026-04-24 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | -11.176% | 4 | 9,143 | -67.881% |
| 2026-04-23 | 3.0000 | 3.4000 | 2.9900 | 3.4000 | +7.937% | 35 | 9,130 | -71.471% |
| 2026-04-22 | 2.8800 | 3.2000 | 2.8800 | 3.1500 | -4.545% | 186 | 9,084 | -69.206% |
| 2026-04-21 | 3.2000 | 3.3500 | 2.9800 | 3.3000 | +7.843% | 61 | 9,088 | -70.606% |
| 2026-04-20 | 2.8500 | 3.1500 | 2.8500 | 3.0600 | +5.517% | 66 | 9,037 | -68.301% |
| 2026-04-17 | 3.0500 | 3.0500 | 2.8000 | 2.9000 | -8.517% | 79 | 9,037 | -66.552% |
| 2026-04-16 | 3.1500 | 3.2500 | 3.0000 | 3.1700 | +1.278% | 89 | 9,028 | -69.401% |
| 2026-04-15 | 3.1000 | 3.2500 | 2.9700 | 3.1300 | -2.188% | 112 | 8,946 | -69.010% |
| 2026-04-14 | 3.1500 | 3.3500 | 2.8700 | 3.2000 | -9.859% | 3,512 | 8,942 | -69.688% |
| 2026-04-13 | 3.8500 | 3.8500 | 3.4000 | 3.5500 | -6.085% | 25 | 5,524 | -72.676% |
| 2026-04-10 | 3.8500 | 4.0000 | 3.5500 | 3.7800 | +2.162% | 18 | 5,529 | -74.339% |
| 2026-04-09 | 4.2000 | 4.2000 | 3.6000 | 3.7000 | -13.953% | 38 | 5,537 | -73.784% |
| 2026-04-08 | 4.6000 | 4.6000 | 3.5500 | 4.3000 | -20.370% | 378 | 5,536 | -77.442% |
| 2026-04-07 | 5.6000 | 5.7500 | 5.4000 | 5.4000 | +1.887% | 28 | 5,230 | -82.037% |
| 2026-04-06 | 5.5500 | 5.6500 | 4.9700 | 5.3000 | -11.667% | 32 | 5,207 | -81.698% |
| 2026-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 4 | 5,194 | -83.833% |
| 2026-04-01 | 5.7000 | 5.7500 | 5.4000 | 5.4000 | -7.376% | 6 | 5,194 | -82.037% |
| 2026-03-31 | 5.9000 | 6.0700 | 5.8300 | 5.8300 | -16.476% | 22 | 5,193 | -83.362% |
| 2026-03-30 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -4.384% | 1 | 5,183 | -86.103% |
| 2026-03-27 | 6.0000 | 7.3000 | 6.0000 | 7.3000 | +24.150% | 99 | 5,182 | -86.712% |
| 2026-03-26 | 5.9500 | 6.0000 | 5.8800 | 5.8800 | +23.789% | 13 | 5,180 | -83.503% |
| 2026-03-25 | 5.1000 | 5.1000 | 4.7500 | 4.7500 | -10.714% | 6 | 5,183 | -79.579% |
| 2026-03-24 | 4.6500 | 5.3200 | 4.6500 | 5.3200 | -3.797% | 6 | 5,183 | -81.767% |
| 2026-03-23 | 4.9000 | 5.9500 | 4.9000 | 5.5300 | -7.370% | 10 | 5,184 | -82.459% |
| 2026-03-20 | 5.4500 | 6.2000 | 5.0000 | 5.9700 | -2.131% | 23 | 5,182 | -83.752% |
| 2026-03-19 | 6.5000 | 6.5000 | 5.2000 | 6.1000 | +14.019% | 15 | 5,174 | -84.098% |
| 2026-03-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +16.304% | 15 | 5,174 | -81.869% |
| 2026-03-17 | 4.5400 | 4.6000 | 4.0000 | 4.6000 | -4.167% | 4 | 5,174 | -78.913% |
| 2026-03-16 | 3.9500 | 4.8000 | 3.9500 | 4.8000 | -14.286% | 5 | 5,175 | -79.792% |
| 2026-03-13 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +3.704% | 22 | 5,174 | -82.679% |
| 2026-03-12 | 5.3600 | 5.4000 | 5.2000 | 5.4000 | -0.917% | 12 | 5,183 | -82.037% |
| 2026-03-11 | 4.5000 | 5.4500 | 4.5000 | 5.4500 | +21.111% | 6 | 5,276 | -82.202% |
| 2026-03-10 | 4.7500 | 4.7500 | 3.0000 | 4.5000 | -6.250% | 11 | 5,277 | -78.444% |
| 2026-03-09 | 6.5000 | 6.5000 | 4.5000 | 4.8000 | -20.000% | 62 | 5,272 | -79.792% |
| 2026-03-06 | 5.5800 | 6.0000 | 5.1000 | 6.0000 | +27.932% | 80 | 5,290 | -83.833% |
| 2026-03-05 | 4.3500 | 4.9500 | 4.3500 | 4.6900 | +17.250% | 41 | 5,290 | -79.318% |
| 2026-03-04 | 4.8000 | 4.8000 | 3.5000 | 4.0000 | +11.111% | 52 | 5,270 | -75.750% |
| 2026-03-03 | 4.6000 | 5.3500 | 3.6000 | 3.6000 | -7.692% | 113 | 5,232 | -73.056% |
| 2026-03-02 | 4.0100 | 4.0100 | 1.8200 | 3.9000 | +2.632% | 25 | 5,252 | -75.128% |
| 2026-02-27 | 3.5000 | 3.9000 | 3.5000 | 3.8000 | +13.433% | 41 | 5,257 | -74.474% |
| 2026-02-26 | 3.4000 | 3.7100 | 3.3500 | 3.3500 | 0.000% | 74 | 5,251 | -71.045% |
| 2026-02-25 | 3.7000 | 3.7000 | 3.3000 | 3.3500 | -6.944% | 209 | 5,156 | -71.045% |
| 2026-02-24 | 3.5500 | 3.7000 | 3.4000 | 3.6000 | -4.762% | 5,056 | 5,156 | -73.056% |
| 2026-02-20 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | +8.000% | 3 | 140 | -74.339% |
| 2026-02-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 4 | 139 | -72.286% |
| 2026-02-12 | 3.5200 | 3.5700 | 3.4800 | 3.5000 | +7.692% | 31 | 139 | -72.286% |
| 2026-02-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 121 | -70.154% |
| 2026-02-09 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -6.877% | 3 | 122 | -70.154% |
| 2026-02-06 | 3.2500 | 3.4900 | 3.2500 | 3.4900 | -11.646% | 4 | 124 | -72.206% |
| 2026-02-05 | 4.0900 | 4.0900 | 3.9500 | 3.9500 | 0.000% | 30 | 124 | -75.443% |
| 2026-02-04 | 3.1000 | 3.9500 | 3.1000 | 3.9500 | +14.493% | 4 | 105 | -75.443% |
| 2026-02-03 | 3.4500 | 4.0800 | 3.4000 | 3.4500 | +22.340% | 11 | 104 | -71.884% |
| 2026-02-02 | 3.4500 | 3.4500 | 2.8200 | 2.8200 | -25.789% | 15 | 99 | -65.603% |
| 2026-01-28 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -5.000% | 2 | 94 | -74.474% |
| 2026-01-20 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +9.589% | 6 | 92 | -75.750% |
| 2026-01-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.241% | 10 | 98 | -73.425% |
| 2026-01-14 | 3.5000 | 3.7000 | 3.4500 | 3.5700 | +11.562% | 28 | 98 | -72.829% |
| 2026-01-13 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | -4.478% | 12 | 95 | -69.688% |
| 2026-01-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.824% | 1 | 83 | -71.045% |
| 2026-01-09 | 3.3500 | 3.5500 | 3.2900 | 3.2900 | +0.305% | 6 | 82 | -70.517% |
| 2026-01-08 | 3.5000 | 3.5000 | 2.9900 | 3.2800 | -1.796% | 32 | 80 | -70.427% |
| 2026-01-07 | 3.2000 | 3.3600 | 3.2000 | 3.3400 | +0.906% | 15 | 67 | -70.958% |
| 2026-01-06 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | +8.882% | 2 | 53 | -70.695% |
| 2026-01-02 | 3.2900 | 3.2900 | 3.0400 | 3.0400 | -15.556% | 2 | 52 | -68.092% |
| 2025-12-26 | 4.0000 | 4.0000 | 3.5000 | 3.6000 | +7.784% | 3 | 54 | -73.056% |
| 2025-12-24 | 3.5000 | 3.5200 | 3.3400 | 3.3400 | -1.765% | 9 | 49 | -70.958% |
| 2025-12-23 | 3.7000 | 4.0500 | 3.4000 | 3.4000 | -2.579% | 17 | 49 | -71.471% |
| 2025-12-22 | 3.6400 | 3.7500 | 3.4900 | 3.4900 | -20.682% | 45 | 51 | -72.206% |
| 2025-12-19 | 3.0000 | 4.4000 | 3.0000 | 4.4000 | -2.222% | 45 | 51 | -77.955% |
| 2025-12-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -49.721% | 1 | 9 | -78.444% |
| 2025-11-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +31.618% | 4 | 9 | -89.162% |
| 2025-11-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.817% | 1 | 6 | -85.735% |
| 2025-11-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.280% | 1 | 6 | -85.191% |
| 2025-10-31 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -2.564% | 1 | 6 | -86.565% |
| 2025-10-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -31.452% | 4 | 5 | -86.910% |
| 2025-08-20 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +440.500% | 1 | 1 | -91.027% |
| 2024-12-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 27 | 18 | -51.500% |
| 2024-12-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -11.017% | 2 | 18 | -53.810% |
| 2024-12-19 | 2.6700 | 2.6700 | 2.1700 | 2.3600 | -5.600% | 9 | 18 | -58.898% |
| 2024-11-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 10 | -61.200% |
| 2024-11-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -31.129% | 3 | 12 | -61.200% |
| 2024-10-31 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | +0.833% | 3 | 12 | -73.278% |
| 2024-10-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 1 | 9 | -73.056% |
| 2024-10-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 3 | 10 | -69.688% |
| 2024-10-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.124% | 1 | 7 | -73.056% |
| 2024-10-10 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -15.238% | 1 | 7 | -72.753% |
| 2024-10-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +13.514% | 1 | 6 | -76.905% |
| 2024-10-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.778% | 1 | 5 | -73.784% |
| 2024-10-01 | 2.4500 | 3.3400 | 2.4500 | 3.3400 | -0.299% | 2 | 5 | -70.958% |
| 2024-09-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 3 | 3 | -71.045% |