UVIX270115C00060000
UVIX Jan 15 2027 60.00 Call
optionOPRA
EODOct 15, 2026
4.63USD+4.045%(+0.18)1Vol53OI
UVIX270115C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +4.045% | 1 | 52 | 0.000% |
| 2026-10-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -12.745% | 1 | 53 | +4.045% |
| 2026-10-08 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | -23.881% | 11 | 43 | -9.216% |
| 2026-10-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +44.086% | 1 | 42 | -30.896% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -35.417% | 1 | 42 | -0.430% |
| 2026-10-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.271% | 3 | 42 | -35.694% |
| 2026-09-28 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | -4.317% | 2 | 40 | -30.376% |
| 2026-09-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.144% | 1 | 41 | -33.381% |
| 2026-09-21 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -8.421% | 9 | 38 | -33.477% |
| 2026-09-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.832% | 1 | 37 | -39.079% |
| 2026-09-16 | 8.1000 | 8.8200 | 8.1000 | 8.8200 | -0.676% | 2 | 37 | -47.506% |
| 2026-09-15 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -12.079% | 1 | 37 | -47.860% |
| 2026-09-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +13.229% | 10 | 27 | -54.158% |
| 2026-09-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +6.699% | 1 | 30 | -48.094% |
| 2026-09-08 | 8.0000 | 8.3600 | 8.0000 | 8.3600 | -4.892% | 5 | 30 | -44.617% |
| 2026-09-03 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -10.489% | 2 | 32 | -47.327% |
| 2026-09-01 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -1.800% | 2 | 32 | -52.851% |
| 2026-08-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 31 | -53.700% |
| 2026-08-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.759% | 1 | 31 | -53.700% |
| 2026-08-25 | 11.1000 | 11.1000 | 10.9600 | 10.9600 | -4.613% | 2 | 29 | -57.755% |
| 2026-08-24 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -5.041% | 1 | 28 | -59.704% |
| 2026-08-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.200% | 1 | 28 | -61.736% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.355% | 3 | 28 | -62.960% |
| 2026-08-18 | 13.6500 | 13.7900 | 13.4700 | 13.7900 | -11.772% | 12 | 22 | -66.425% |
| 2026-08-11 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -12.584% | 3 | 20 | -70.377% |
| 2026-08-05 | 19.3800 | 19.3800 | 17.8800 | 17.8800 | -3.142% | 2 | 19 | -74.105% |
| 2026-08-04 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +4.294% | 1 | 19 | -74.919% |
| 2026-08-03 | 19.6900 | 19.6900 | 17.7000 | 17.7000 | -28.136% | 5 | 16 | -73.842% |
| 2026-07-30 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | -1.084% | 7 | 10 | -81.202% |
| 2026-07-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +11.161% | 1 | 10 | -81.406% |
| 2026-07-20 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.400% | 1 | 9 | -79.330% |
| 2026-07-17 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +5.664% | 1 | 8 | -81.480% |
| 2026-07-13 | 23.7000 | 23.7000 | 23.6600 | 23.6600 | -0.295% | 4 | 5 | -80.431% |
| 2026-07-09 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -2.386% | 1 | 5 | -80.489% |
| 2026-07-07 | 23.9500 | 24.3100 | 23.9500 | 24.3100 | +4.784% | 6 | 5 | -80.954% |
| 2026-07-06 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +5700.000% | 5 | 0 | -80.043% |
| 2026-06-03 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -33.333% | 3 | 123 | +1057.500% |
| 2026-05-13 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -7.692% | 23 | 134 | +671.667% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -48.413% | 15 | 134 | +612.308% |
| 2026-04-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -44.248% | 10 | 136 | +267.460% |
| 2026-03-27 | 2.0500 | 2.3300 | 2.0500 | 2.2600 | +37.805% | 32 | 141 | +104.867% |
| 2026-03-24 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | +6.494% | 40 | 158 | +182.317% |
| 2026-03-23 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | +23.200% | 20 | 138 | +200.649% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 2 | 133 | +270.400% |
| 2026-03-10 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | -14.706% | 10 | 131 | +219.310% |
| 2026-03-09 | 2.0000 | 2.1800 | 1.7000 | 1.7000 | -2.857% | 64 | 138 | +172.353% |
| 2026-03-06 | 1.9000 | 2.0000 | 1.7500 | 1.7500 | +9.375% | 6 | 140 | +164.571% |
| 2026-03-05 | 1.5000 | 1.7000 | 1.5000 | 1.6000 | +11.888% | 3 | 140 | +189.375% |
| 2026-03-04 | 0.8500 | 1.4300 | 0.8500 | 1.4300 | -9.494% | 6 | 140 | +223.776% |
| 2026-03-03 | 1.7000 | 1.7700 | 1.5800 | 1.5800 | +0.637% | 53 | 140 | +193.038% |
| 2026-03-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +17.164% | 1 | 178 | +194.904% |
| 2026-02-26 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.077% | 2 | 177 | +245.522% |
| 2026-02-25 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -13.333% | 16 | 167 | +256.154% |
| 2026-02-24 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 0.000% | 29 | 167 | +208.667% |
| 2026-02-23 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | +12.782% | 30 | 142 | +208.667% |
| 2026-02-20 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | -21.765% | 23 | 132 | +248.120% |
| 2026-02-19 | 1.1700 | 1.7000 | 1.1700 | 1.7000 | +27.820% | 6 | 120 | +172.353% |
| 2026-02-18 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -19.394% | 20 | 120 | +248.120% |
| 2026-02-17 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | +19.565% | 20 | 128 | +180.606% |
| 2026-02-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.000% | 1 | 109 | +235.507% |
| 2026-02-06 | 1.3600 | 1.5000 | 1.3600 | 1.3800 | -4.828% | 65 | 125 | +235.507% |
| 2026-02-04 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | +4.317% | 10 | 140 | +219.310% |
| 2026-01-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.665% | 15 | 140 | +233.094% |
| 2026-01-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3120.000% | 5 | 125 | +187.578% |
| 2025-12-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -97.024% | 10 | 122 | +9160.000% |
| 2025-12-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -9.677% | 10 | 122 | +175.595% |
| 2025-12-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -14.679% | 1 | 120 | +148.925% |
| 2025-12-19 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | -8.787% | 20 | 120 | +112.385% |
| 2025-12-18 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | -13.406% | 18 | 100 | +93.724% |
| 2025-12-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.497% | 9 | 82 | +67.754% |
| 2025-12-04 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -45.000% | 1 | 83 | +61.888% |
| 2025-11-18 | 4.1000 | 5.2000 | 4.1000 | 5.2000 | -42.222% | 2 | 84 | -10.962% |
| 2025-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -22.414% | 1 | 85 | -48.556% |
| 2025-06-25 | 11.3500 | 11.6000 | 11.3500 | 11.6000 | -5.844% | 4 | 86 | -60.086% |
| 2025-06-20 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -20.873% | 4 | 82 | -62.419% |
| 2025-06-02 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +2.232% | 10 | 84 | -70.263% |
| 2025-05-15 | 15.3200 | 15.4200 | 15.2300 | 15.2300 | -4.812% | 20 | 74 | -69.599% |
| 2025-05-14 | 17.5000 | 17.5000 | 16.0000 | 16.0000 | +14.367% | 4 | 74 | -71.063% |
| 2025-05-13 | 14.0000 | 14.0000 | 13.9900 | 13.9900 | -12.453% | 8 | 78 | -66.905% |
| 2025-05-12 | 17.4800 | 17.4800 | 15.8000 | 15.9800 | -37.333% | 23 | 74 | -71.026% |
| 2025-05-08 | 22.5000 | 25.5000 | 22.5000 | 25.5000 | -1.885% | 10 | 57 | -81.843% |
| 2025-05-07 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +7.397% | 12 | 47 | -82.185% |
| 2025-05-02 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -55.596% | 2 | 35 | -80.868% |
| 2025-04-11 | 50.3100 | 54.5000 | 50.3100 | 54.5000 | +66.922% | 4 | 36 | -91.505% |
| 2025-04-10 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -53.357% | 1 | 37 | -85.819% |
| 2025-04-09 | 70.0000 | 70.5000 | 70.0000 | 70.0000 | +0.676% | 10 | 36 | -93.386% |
| 2025-04-08 | 69.5300 | 69.5300 | 69.5300 | 69.5300 | +23.280% | 1 | 36 | -93.341% |
| 2025-04-07 | 64.0000 | 64.0000 | 56.4000 | 56.4000 | +8.462% | 7 | 39 | -91.791% |
| 2025-04-04 | 38.4000 | 52.0000 | 38.4000 | 52.0000 | +82.456% | 10 | 39 | -91.096% |
| 2025-04-03 | 27.9000 | 28.5000 | 27.9000 | 28.5000 | +12.871% | 2 | 40 | -83.754% |
| 2025-04-01 | 25.0000 | 25.2500 | 25.0000 | 25.2500 | +16.898% | 2 | 40 | -81.663% |
| 2025-03-19 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -7.296% | 1 | 39 | -78.565% |
| 2025-03-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -6.800% | 1 | 39 | -80.129% |
| 2025-03-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -19.872% | 4 | 40 | -81.480% |
| 2025-03-12 | 29.9500 | 31.2000 | 29.9500 | 31.2000 | +0.645% | 9 | 40 | -85.160% |
| 2025-03-11 | 35.0000 | 36.0000 | 31.0000 | 31.0000 | -4.468% | 10 | 48 | -85.065% |
| 2025-03-10 | 28.5000 | 32.4500 | 27.5500 | 32.4500 | +24.808% | 25 | 48 | -85.732% |
| 2025-03-07 | 29.0000 | 29.0000 | 25.7500 | 26.0000 | +7.216% | 12 | 24 | -82.192% |
| 2025-03-06 | 26.9200 | 28.0000 | 24.2500 | 24.2500 | +9.087% | 6 | 14 | -80.907% |
| 2025-03-05 | 24.5700 | 26.0000 | 20.7500 | 22.2300 | 0.000% | 16 | 14 | -79.172% |