UVIX270115C00007000
UVIX Jan 15 2027 7.00 Call
optionOPRA
InactiveJun 26, 2026
1.00USD0.000%(0.00)4Vol183OI
UVIX270115C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 4 | 179 | 0.000% |
| 2026-06-25 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -4.762% | 14 | 175 | 0.000% |
| 2026-06-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 16 | 175 | -4.762% |
| 2026-06-22 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | +15.385% | 2 | 176 | -4.762% |
| 2026-06-16 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -18.018% | 2 | 176 | +9.890% |
| 2026-06-15 | 1.1000 | 1.1100 | 1.0400 | 1.1100 | -23.973% | 5 | 178 | -9.910% |
| 2026-06-12 | 1.2500 | 1.4600 | 1.2500 | 1.4600 | -12.048% | 2 | 178 | -31.507% |
| 2026-06-11 | 2.1500 | 2.1500 | 1.6500 | 1.6600 | -1.775% | 5 | 176 | -39.759% |
| 2026-06-10 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | +21.583% | 3 | 173 | -40.828% |
| 2026-06-08 | 1.3200 | 1.4500 | 1.3200 | 1.3900 | -10.897% | 31 | 153 | -28.058% |
| 2026-06-05 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | +19.084% | 3 | 156 | -35.897% |
| 2026-06-04 | 1.2300 | 1.3100 | 1.2300 | 1.3100 | -14.379% | 5 | 158 | -23.664% |
| 2026-06-03 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | +13.333% | 4 | 156 | -34.641% |
| 2026-06-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 10 | 161 | -25.926% |
| 2026-06-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -19.429% | 10 | 161 | -29.078% |
| 2026-05-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -17.062% | 3 | 161 | -42.857% |
| 2026-05-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -3.211% | 2 | 161 | -52.607% |
| 2026-05-18 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -5.217% | 1 | 160 | -54.128% |
| 2026-05-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 2 | 159 | -56.522% |
| 2026-05-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -52.174% | 4 | 159 | -54.545% |
| 2026-05-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +109.091% | 5 | 164 | -78.261% |
| 2026-05-01 | 2.2000 | 2.5600 | 2.2000 | 2.2000 | -8.333% | 14 | 152 | -54.545% |
| 2026-04-30 | 3.0000 | 3.0000 | 2.4000 | 2.4000 | -20.000% | 2 | 152 | -58.333% |
| 2026-04-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 1 | 152 | -66.667% |
| 2026-04-24 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 1 | 152 | -65.636% |
| 2026-04-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 2 | 154 | -67.742% |
| 2026-04-21 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | +5.357% | 6 | 155 | -66.102% |
| 2026-04-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +9.804% | 2 | 155 | -64.286% |
| 2026-04-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 3 | 155 | -60.784% |
| 2026-04-16 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | +0.671% | 4 | 155 | -66.667% |
| 2026-04-15 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +5.300% | 1 | 159 | -66.443% |
| 2026-04-14 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | -19.143% | 6 | 159 | -64.664% |
| 2026-04-09 | 4.0000 | 4.0500 | 3.5000 | 3.5000 | -31.373% | 5 | 154 | -71.429% |
| 2026-04-01 | 5.3200 | 5.3200 | 5.1000 | 5.1000 | -21.538% | 2 | 154 | -80.392% |
| 2026-03-31 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -8.062% | 3 | 155 | -84.615% |
| 2026-03-30 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -2.885% | 3 | 156 | -85.856% |
| 2026-03-27 | 6.5000 | 7.2800 | 6.5000 | 7.2800 | +32.364% | 21 | 156 | -86.264% |
| 2026-03-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.660% | 1 | 162 | -81.818% |
| 2026-03-20 | 6.0000 | 6.0000 | 5.8300 | 5.8300 | +16.600% | 2 | 162 | -82.847% |
| 2026-03-19 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -2.913% | 2 | 161 | -80.000% |
| 2026-03-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 1 | 162 | -80.583% |
| 2026-03-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.584% | 2 | 162 | -79.592% |
| 2026-03-12 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +25.124% | 2 | 160 | -80.119% |
| 2026-03-10 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -18.788% | 1 | 163 | -75.124% |
| 2026-03-09 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | -3.131% | 100 | 163 | -79.798% |
| 2026-03-06 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +11.087% | 3 | 165 | -80.431% |
| 2026-03-05 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | +16.751% | 5 | 168 | -78.261% |
| 2026-03-04 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.635% | 9 | 167 | -74.619% |
| 2026-03-03 | 4.9000 | 4.9800 | 4.2200 | 4.2200 | +22.674% | 11 | 176 | -76.303% |
| 2026-03-02 | 3.8500 | 3.8500 | 3.4400 | 3.4400 | +10.968% | 4 | 176 | -70.930% |
| 2026-02-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -14.835% | 1 | 172 | -67.742% |
| 2026-02-23 | 4.0600 | 4.0600 | 3.6400 | 3.6400 | +4.000% | 11 | 172 | -72.527% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 166 | -71.429% |
| 2026-02-17 | 3.5000 | 4.0000 | 3.5000 | 3.9000 | +18.182% | 115 | 165 | -74.359% |
| 2026-02-13 | 3.7500 | 3.7500 | 3.3000 | 3.3000 | 0.000% | 3 | 115 | -69.697% |
| 2026-02-12 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | -7.563% | 28 | 115 | -69.697% |
| 2026-02-05 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +4.692% | 13 | 123 | -71.989% |
| 2026-02-04 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | +11.803% | 5 | 123 | -70.674% |
| 2026-02-02 | 3.2000 | 3.2500 | 3.0500 | 3.0500 | -12.857% | 5 | 125 | -67.213% |
| 2026-01-30 | 3.5000 | 3.6000 | 3.2000 | 3.5000 | 0.000% | 124 | 126 | -71.429% |
| 2026-01-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 8 | 196 | -71.429% |
| 2026-01-26 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | -6.667% | 9 | 196 | -64.286% |
| 2026-01-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.597% | 2 | 196 | -66.667% |
| 2026-01-22 | 2.8100 | 3.0800 | 2.8100 | 3.0800 | -3.750% | 10 | 194 | -67.532% |
| 2026-01-21 | 3.2500 | 3.7500 | 3.2000 | 3.2000 | -22.141% | 109 | 199 | -68.750% |
| 2026-01-20 | 3.8500 | 4.1100 | 3.8500 | 4.1100 | +32.581% | 53 | 95 | -75.669% |
| 2026-01-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 1 | 46 | -67.742% |
| 2026-01-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.836% | 1 | 46 | -70.149% |
| 2026-01-08 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -1.613% | 6 | 45 | -67.213% |
| 2026-01-06 | 3.5300 | 3.5300 | 3.1000 | 3.1000 | +9.155% | 3 | 44 | -67.742% |
| 2026-01-02 | 3.4500 | 3.4500 | 2.8400 | 2.8400 | -13.678% | 4 | 41 | -64.789% |
| 2025-12-31 | 3.1000 | 3.2900 | 3.1000 | 3.2900 | +9.667% | 2 | 39 | -69.605% |
| 2025-12-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.281% | 1 | 39 | -66.667% |
| 2025-12-29 | 3.8000 | 3.8000 | 3.4200 | 3.4200 | -10.000% | 2 | 38 | -70.760% |
| 2025-12-26 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +23.779% | 14 | 36 | -73.684% |
| 2025-12-24 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -18.133% | 1 | 22 | -67.427% |
| 2025-12-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.626% | 1 | 21 | -73.333% |
| 2025-12-19 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -18.000% | 1 | 21 | -72.900% |
| 2025-12-17 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | -10.000% | 7 | 20 | -77.778% |
| 2025-12-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.822% | 2 | 15 | -80.000% |
| 2025-12-10 | 4.9500 | 4.9500 | 4.7700 | 4.7700 | -9.143% | 4 | 13 | -79.036% |
| 2025-12-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.491% | 1 | 10 | -80.952% |
| 2025-12-08 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | -4.826% | 3 | 9 | -79.716% |
| 2025-12-05 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -13.378% | 2 | 6 | -80.695% |
| 2025-12-04 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -5.827% | 3 | 4 | -83.278% |
| 2025-11-05 | 6.2200 | 6.5200 | 6.2200 | 6.3500 | -29.444% | 4 | 1 | -84.252% |
| 2025-10-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +28.571% | 1 | 4 | -88.889% |
| 2025-09-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 1 | 5 | -85.714% |
| 2025-09-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -11.226% | 1 | 4 | -87.097% |
| 2025-08-29 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +2.706% | 1 | 4 | -88.545% |
| 2025-08-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.487% | 1 | 4 | -88.235% |
| 2025-08-14 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -15.763% | 1 | 4 | -89.940% |
| 2025-08-11 | 12.0000 | 12.2300 | 11.8000 | 11.8000 | +343.609% | 4 | 3 | -91.525% |
| 2024-12-19 | 2.6400 | 2.8600 | 2.5000 | 2.6600 | +6.400% | 8 | 17 | -62.406% |
| 2024-11-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.661% | 14 | 9 | -60.000% |
| 2024-11-06 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -20.728% | 1 | 16 | -64.664% |
| 2024-10-31 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | -12.069% | 3 | 17 | -71.989% |
| 2024-10-07 | 3.8000 | 4.0600 | 3.8000 | 4.0600 | +12.778% | 2 | 14 | -75.369% |
| 2024-10-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +8.434% | 2 | 12 | -72.222% |
| 2024-10-01 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | +12.162% | 4 | 10 | -69.880% |
| 2024-09-18 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 0.000% | 6 | 6 | -66.216% |