Dark

UVIX20270115C6
UVIX Jan 15 2027 6.00 Call (UVIX270115C00006000)
option OPRA

Inactive

Jun 30, 2026

0.9700-6.731%(-0.0700)20

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	15,047	0.000%
2026-06-29	1.0500	1.0500	1.0400	1.0400	-7.143%	2	15,041	-6.731%
2026-06-26	1.2200	1.2200	1.1200	1.1200	+1.818%	3	15,042	-13.393%
2026-06-25	1.1400	1.2000	1.1000	1.1000	-8.333%	16	15,046	-11.818%
2026-06-24	1.1900	1.2000	1.0700	1.2000	+2.564%	11	15,043	-19.167%
2026-06-23	1.1700	1.2100	1.1000	1.1700	+18.182%	26	15,040	-17.094%
2026-06-22	1.0400	1.0400	0.9900	0.9900	-8.333%	6	15,032	-2.020%
2026-06-18	1.0200	1.0800	1.0200	1.0800	-16.923%	118	15,015	-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	15,015	-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	14,839	-39.375%
2026-06-10	1.6700	1.9900	1.6500	1.9100	+19.375%	26	14,840	-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	14,831	-41.566%
2026-06-04	1.4500	1.5000	1.4000	1.4100	+4.444%	43	14,830	-31.206%
2026-06-03	1.5500	1.5700	1.3500	1.3500	-12.903%	5,259	14,827	-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	9,597	-38.994%
2026-05-29	1.5600	1.5600	1.4000	1.4500	-7.051%	459	9,596	-33.103%
2026-05-28	1.7000	1.7500	1.5300	1.5600	-10.345%	163	9,172	-37.821%
2026-05-27	1.7400	1.9900	1.6800	1.7400	-3.333%	155	9,184	-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	9,058	-51.500%
2026-05-21	2.1200	2.1700	2.0000	2.0000	-9.091%	59	9,114	-51.500%
2026-05-20	2.3300	2.3300	2.2000	2.2000	-3.509%	16	9,114	-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	9,107	-60.729%
2026-05-15	2.5500	2.7400	2.4500	2.7400	+9.600%	62	9,107	-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	9,080	-58.723%
2026-05-12	2.7200	2.7700	2.4500	2.4500	+0.823%	48	9,080	-60.408%
2026-05-11	2.5500	2.5500	2.4300	2.4300	-1.619%	14	9,080	-60.082%
2026-05-08	2.4700	2.5000	2.3200	2.4700	+2.917%	65	9,101	-60.729%
2026-05-07	2.5200	2.6500	2.4000	2.4000	-5.512%	16	9,058	-59.583%
2026-05-06	2.5200	2.7200	2.4500	2.5400	-9.286%	57	9,054	-61.811%
2026-05-05	2.5100	2.8000	2.5000	2.8000	+3.321%	80	9,064	-65.357%
2026-05-04	2.6500	2.8000	2.5300	2.7100	+4.231%	147	9,063	-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	9,178	-63.396%
2026-04-29	2.5900	2.9000	2.5900	2.7900	+4.104%	44	9,162	-65.233%
2026-04-28	2.7000	3.1000	2.6000	2.6800	-4.286%	75	9,142	-63.806%
2026-04-27	5.2500	5.2500	2.8000	2.8000	-7.285%	106	9,153	-65.357%
2026-04-24	3.1500	3.1500	3.0200	3.0200	-11.176%	4	9,145	-67.881%
2026-04-23	3.0000	3.4000	2.9900	3.4000	+7.937%	35	9,143	-71.471%
2026-04-22	2.8800	3.2000	2.8800	3.1500	-4.545%	186	9,130	-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	9,088	-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	+11.563%	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%

.dark-mode .YKd1hX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKd1hX{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C6UVIX Jan 15 2027 6.00 Call (UVIX270115C00006000)option OPRA

UVIX20270115C6
UVIX Jan 15 2027 6.00 Call (UVIX270115C00006000)
option OPRA