UVIX270115C00079000
UVIX Jan 15 2027 79.00 Call
optionOPRA
InactiveJun 25, 2026
0.30USD-31.818%(-0.14)1Vol108OI
UVIX270115C00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -31.818% | 1 | 109 | 0.000% |
| 2026-06-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 3 | 112 | -31.818% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 1 | 111 | -40.000% |
| 2026-05-18 | 0.5500 | 0.6300 | 0.5200 | 0.6300 | +50.000% | 3 | 111 | -52.381% |
| 2026-05-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -69.343% | 1 | 110 | -28.571% |
| 2026-03-31 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | -21.714% | 5 | 110 | -78.102% |
| 2026-03-27 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | +9.375% | 2 | 115 | -82.857% |
| 2026-03-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +8.844% | 1 | 113 | -81.250% |
| 2026-03-03 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | -71.676% | 3 | 112 | -79.592% |
| 2025-10-16 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 0.000% | 1 | 110 | -94.220% |
| 2025-09-05 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -27.413% | 2 | 111 | -94.220% |
| 2025-08-15 | 6.9000 | 7.2000 | 6.9000 | 7.1500 | -4.920% | 10 | 115 | -95.804% |
| 2025-07-29 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -11.841% | 1 | 121 | -96.011% |
| 2025-07-24 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -6.264% | 1 | 121 | -96.483% |
| 2025-07-11 | 9.5000 | 9.5000 | 9.1000 | 9.1000 | -21.552% | 5 | 121 | -96.703% |
| 2025-06-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -17.143% | 2 | 126 | -97.414% |
| 2025-06-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 4 | 128 | -97.857% |
| 2025-06-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.500% | 20 | 130 | -97.778% |
| 2025-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.396% | 1 | 150 | -97.500% |
| 2025-06-09 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +6.833% | 2 | 151 | -97.660% |
| 2025-06-06 | 15.5000 | 15.5000 | 12.0000 | 12.0000 | -7.692% | 102 | 153 | -97.500% |
| 2025-06-03 | 13.7000 | 13.7000 | 13.0000 | 13.0000 | -20.489% | 12 | 116 | -97.692% |
| 2025-05-12 | 17.7500 | 17.7500 | 16.3500 | 16.3500 | -25.682% | 6 | 115 | -98.165% |
| 2025-05-08 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.222% | 1 | 121 | -98.636% |
| 2025-05-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -4.499% | 2 | 122 | -98.667% |
| 2025-04-29 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | -8.005% | 5 | 123 | -98.727% |
| 2025-04-28 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | +4.190% | 3 | 128 | -98.829% |
| 2025-04-24 | 26.5000 | 26.5000 | 24.5800 | 24.5800 | -12.214% | 11 | 131 | -98.779% |
| 2025-04-23 | 26.7500 | 28.0000 | 26.7500 | 28.0000 | -3.448% | 3 | 140 | -98.929% |
| 2025-04-22 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -11.179% | 8 | 138 | -98.966% |
| 2025-04-14 | 32.6500 | 36.5600 | 32.6500 | 32.6500 | -26.248% | 6 | 138 | -99.081% |
| 2025-04-11 | 47.7700 | 47.7700 | 44.2600 | 44.2700 | +38.560% | 44 | 138 | -99.322% |
| 2025-04-09 | 61.5000 | 61.5000 | 31.9500 | 31.9500 | -53.534% | 2 | 147 | -99.061% |
| 2025-04-08 | 36.5500 | 68.7600 | 36.5500 | 68.7600 | +46.298% | 16 | 149 | -99.564% |
| 2025-04-07 | 59.9700 | 64.0000 | 30.0000 | 47.0000 | -4.082% | 32 | 151 | -99.362% |
| 2025-04-04 | 34.5000 | 49.0000 | 32.6800 | 49.0000 | +86.454% | 90 | 149 | -99.388% |
| 2025-04-03 | 25.6900 | 28.2600 | 24.1000 | 26.2800 | +31.729% | 38 | 135 | -98.858% |
| 2025-04-02 | 19.8500 | 20.0000 | 19.7500 | 19.9500 | -16.000% | 30 | 131 | -98.496% |
| 2025-03-31 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +15.854% | 1 | 101 | -98.737% |
| 2025-03-28 | 18.0000 | 20.5000 | 18.0000 | 20.5000 | +21.302% | 8 | 100 | -98.537% |
| 2025-03-26 | 15.9500 | 16.9000 | 15.9500 | 16.9000 | +7.302% | 3 | 96 | -98.225% |
| 2025-03-25 | 14.6300 | 16.4000 | 14.6300 | 15.7500 | -2.174% | 6 | 94 | -98.095% |
| 2025-03-24 | 16.6000 | 17.3000 | 16.1000 | 16.1000 | -14.589% | 5 | 99 | -98.137% |
| 2025-03-21 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.050% | 4 | 95 | -98.408% |
| 2025-03-20 | 18.2000 | 19.0500 | 18.0700 | 19.0500 | +3.533% | 5 | 93 | -98.425% |
| 2025-03-19 | 18.0000 | 18.4000 | 18.0000 | 18.4000 | -11.496% | 22 | 88 | -98.370% |
| 2025-03-18 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +6.180% | 10 | 66 | -98.557% |
| 2025-03-17 | 20.5000 | 20.6800 | 19.5800 | 19.5800 | -7.772% | 14 | 66 | -98.468% |
| 2025-03-14 | 24.5600 | 24.7800 | 21.0000 | 21.2300 | -23.551% | 70 | 52 | -98.587% |
| 2025-03-13 | 23.7000 | 27.7700 | 23.7000 | 27.7700 | +9.633% | 7 | 11 | -98.920% |
| 2025-03-12 | 27.3500 | 28.0000 | 25.3300 | 25.3300 | 0.000% | 22 | 0 | -98.816% |