UVIX270115C00070000
UVIX Jan 15 2027 70.00 Call
optionOPRA
EODOct 8, 2026
4.79USD-10.967%(-0.59)1Vol29OI
UVIX270115C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -10.967% | 1 | 30 | 0.000% |
| 2026-09-30 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -2.536% | 1 | 32 | -10.967% |
| 2026-09-29 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.364% | 1 | 33 | -13.225% |
| 2026-09-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 1 | 32 | -12.909% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 1 | 33 | -15.221% |
| 2026-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 5 | 28 | -20.167% |
| 2026-09-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -20.440% | 15 | 31 | -22.114% |
| 2026-09-16 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -11.657% | 1 | 31 | -38.034% |
| 2026-09-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.613% | 1 | 30 | -45.257% |
| 2026-09-09 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +8.671% | 1 | 30 | -38.353% |
| 2026-09-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +10.853% | 1 | 29 | -33.007% |
| 2026-09-04 | 6.4700 | 6.5000 | 6.4500 | 6.4500 | -17.730% | 15 | 24 | -25.736% |
| 2026-09-02 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -9.049% | 1 | 26 | -38.903% |
| 2026-09-01 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +2.012% | 2 | 24 | -44.432% |
| 2026-08-28 | 9.0000 | 9.0000 | 8.4500 | 8.4500 | -0.705% | 4 | 23 | -43.314% |
| 2026-08-27 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -6.689% | 2 | 21 | -43.713% |
| 2026-08-26 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +3.872% | 2 | 19 | -47.478% |
| 2026-08-25 | 9.8200 | 9.8800 | 8.7600 | 8.7800 | -13.412% | 9 | 10 | -45.444% |
| 2026-08-24 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -15.500% | 2 | 8 | -52.761% |
| 2026-08-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -13.978% | 1 | 7 | -60.083% |
| 2026-08-06 | 15.7000 | 15.7000 | 13.9500 | 13.9500 | -30.250% | 2 | 7 | -65.663% |
| 2026-07-31 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -14.894% | 1 | 6 | -76.050% |
| 2026-07-17 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +15.196% | 1 | 6 | -79.617% |
| 2026-07-14 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.000% | 1 | 5 | -76.520% |
| 2026-07-13 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +1.190% | 1 | 4 | -77.459% |
| 2026-07-10 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -14.286% | 1 | 3 | -77.190% |
| 2026-07-08 | 24.0000 | 24.5000 | 24.0000 | 24.5000 | +16.667% | 2 | 1 | -80.449% |
| 2026-07-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +6900.000% | 1 | 0 | -77.190% |
| 2026-06-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 56 | +1496.667% |
| 2026-05-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -81.538% | 6 | 62 | +1895.833% |
| 2026-03-31 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -36.585% | 6 | 66 | +268.462% |
| 2026-03-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +36.667% | 1 | 65 | +133.659% |
| 2026-03-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 1 | 65 | +219.333% |
| 2026-03-24 | 1.8000 | 1.8500 | 1.4000 | 1.4000 | -12.500% | 44 | 83 | +242.143% |
| 2026-03-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 10 | 78 | +199.375% |
| 2026-03-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +36.364% | 3 | 68 | +219.333% |
| 2026-03-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -38.889% | 3 | 61 | +335.455% |
| 2026-03-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.882% | 2 | 61 | +166.111% |
| 2026-03-06 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +11.111% | 4 | 60 | +181.765% |
| 2026-03-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 1 | 56 | +213.072% |
| 2026-03-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +60.000% | 1 | 56 | +199.375% |
| 2026-02-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 1 | 54 | +379.000% |
| 2026-02-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 1 | 54 | +242.143% |
| 2026-01-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -48.828% | 4 | 53 | +265.649% |
| 2025-12-09 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | 0.000% | 5 | 49 | +87.109% |
| 2025-12-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.667% | 9 | 48 | +87.109% |
| 2025-11-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -40.000% | 1 | 48 | +59.667% |
| 2025-11-20 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +28.205% | 26 | 48 | -4.200% |
| 2025-11-18 | 4.7500 | 4.7500 | 3.9000 | 3.9000 | +30.000% | 2 | 49 | +22.821% |
| 2025-11-11 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | -18.919% | 2 | 51 | +59.667% |
| 2025-10-23 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | -24.490% | 3 | 51 | +29.459% |
| 2025-10-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 50 | -2.245% |
| 2025-10-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 25 | 66 | -2.245% |
| 2025-10-14 | 5.1100 | 5.1100 | 4.9000 | 4.9000 | +6.522% | 2 | 41 | -2.245% |
| 2025-09-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -15.596% | 1 | 41 | +4.130% |
| 2025-09-04 | 6.3800 | 6.3800 | 5.4500 | 5.4500 | -9.167% | 2 | 41 | -12.110% |
| 2025-09-03 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | +0.167% | 2 | 39 | -20.167% |
| 2025-08-25 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | -10.463% | 2 | 37 | -20.033% |
| 2025-08-14 | 7.2000 | 7.2000 | 6.6900 | 6.6900 | +0.150% | 2 | 35 | -28.401% |
| 2025-08-13 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -2.482% | 1 | 33 | -28.293% |
| 2025-08-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -13.291% | 1 | 32 | -30.073% |
| 2025-08-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.373% | 2 | 31 | -39.367% |
| 2025-08-06 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -11.099% | 1 | 31 | -40.200% |
| 2025-08-05 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +12.625% | 2 | 30 | -46.837% |
| 2025-07-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -15.789% | 1 | 28 | -40.125% |
| 2025-07-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -22.449% | 1 | 27 | -49.579% |
| 2025-06-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -17.895% | 1 | 26 | -60.898% |
| 2025-06-02 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -3.742% | 10 | 26 | -67.895% |
| 2025-05-12 | 17.3500 | 17.3500 | 15.5000 | 15.5000 | -31.264% | 2 | 17 | -69.097% |
| 2025-04-28 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -20.177% | 2 | 18 | -78.758% |
| 2025-04-23 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -15.672% | 2 | 18 | -83.044% |
| 2025-04-22 | 34.7500 | 35.0000 | 33.5000 | 33.5000 | +11.667% | 5 | 18 | -85.701% |
| 2025-04-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -35.719% | 1 | 17 | -84.033% |
| 2025-04-11 | 47.0200 | 47.0200 | 46.6700 | 46.6700 | -30.859% | 4 | 16 | -89.736% |
| 2025-04-09 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | +19.006% | 1 | 17 | -92.904% |
| 2025-04-08 | 56.2900 | 56.7200 | 56.2900 | 56.7200 | +26.919% | 20 | 17 | -91.555% |
| 2025-04-07 | 54.0000 | 54.0000 | 43.6800 | 44.6900 | +85.128% | 5 | 27 | -89.282% |
| 2025-04-01 | 24.1900 | 24.1900 | 24.1400 | 24.1400 | -0.984% | 2 | 28 | -80.157% |
| 2025-03-31 | 24.4600 | 24.4600 | 24.3800 | 24.3800 | +40.196% | 2 | 27 | -80.353% |
| 2025-03-27 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +6.037% | 1 | 26 | -72.455% |
| 2025-03-26 | 15.7400 | 16.4000 | 15.7400 | 16.4000 | +3.797% | 2 | 25 | -70.793% |
| 2025-03-25 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -16.842% | 1 | 23 | -69.684% |
| 2025-03-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.553% | 2 | 22 | -74.789% |
| 2025-03-19 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -12.483% | 20 | 21 | -75.685% |
| 2025-03-18 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | 0.000% | 1 | 1 | -78.721% |