UVIX270115C00008000
UVIX Jan 15 2027 8.00 Call
optionOPRA
InactiveJun 25, 2026
0.94USD-4.082%(-0.04)302Vol1,760OI
UVIX270115C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0.9200 | 1.0100 | 0.8200 | 0.9400 | -4.082% | 302 | 1,720 | 0.000% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +27.273% | 22 | 1,706 | -4.082% |
| 2026-06-22 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -32.456% | 13 | 1,706 | +22.078% |
| 2026-06-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +17.526% | 1 | 1,725 | -17.544% |
| 2026-06-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 20 | 1,725 | -3.093% |
| 2026-06-15 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | +4.444% | 8 | 1,721 | 0.000% |
| 2026-06-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -37.063% | 1 | 1,721 | +4.444% |
| 2026-06-11 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | -8.333% | 3 | 1,721 | -34.266% |
| 2026-06-10 | 1.4000 | 1.7000 | 1.4000 | 1.5600 | +13.043% | 32 | 1,691 | -39.744% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +6.154% | 2 | 1,689 | -31.884% |
| 2026-06-08 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +16.071% | 21 | 1,709 | -27.692% |
| 2026-06-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 50 | 1,709 | -16.071% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 20 | 1,709 | -21.667% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.3000 | 1.3500 | +3.846% | 46 | 1,710 | -30.370% |
| 2026-06-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 20 | 1,717 | -27.692% |
| 2026-06-01 | 1.2500 | 1.4200 | 1.1900 | 1.4200 | +9.231% | 36 | 1,726 | -33.803% |
| 2026-05-29 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -3.704% | 2 | 1,726 | -27.692% |
| 2026-05-28 | 2.1000 | 2.1000 | 1.2500 | 1.3500 | -20.588% | 1,685 | 361 | -30.370% |
| 2026-05-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 10 | 361 | -44.706% |
| 2026-05-21 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | -7.035% | 3 | 360 | -49.189% |
| 2026-05-19 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 7 | 360 | -52.764% |
| 2026-05-18 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -8.257% | 2 | 359 | -53.000% |
| 2026-05-15 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -1.802% | 10 | 352 | -56.881% |
| 2026-05-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +5.714% | 50 | 318 | -57.658% |
| 2026-05-08 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | -8.696% | 2 | 319 | -55.238% |
| 2026-05-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.524% | 1 | 320 | -59.130% |
| 2026-05-06 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | -4.545% | 2 | 320 | -55.238% |
| 2026-05-04 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | -7.563% | 2 | 319 | -57.273% |
| 2026-05-01 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.058% | 1 | 318 | -60.504% |
| 2026-04-30 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -10.000% | 1 | 318 | -61.317% |
| 2026-04-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.273% | 1 | 318 | -65.185% |
| 2026-04-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.000% | 1 | 317 | -64.394% |
| 2026-04-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 1 | 316 | -65.818% |
| 2026-04-20 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -1.487% | 51 | 316 | -64.528% |
| 2026-04-17 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -8.503% | 1 | 316 | -65.056% |
| 2026-04-16 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +1.379% | 1 | 316 | -68.027% |
| 2026-04-14 | 2.6200 | 2.9000 | 2.6200 | 2.9000 | -6.149% | 32 | 316 | -67.586% |
| 2026-04-13 | 3.1700 | 3.1700 | 3.0000 | 3.0900 | -6.364% | 18 | 326 | -69.579% |
| 2026-04-10 | 3.1000 | 3.4000 | 3.0500 | 3.3000 | -4.348% | 11 | 320 | -71.515% |
| 2026-04-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -38.938% | 1 | 314 | -72.754% |
| 2026-04-07 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +19.703% | 1 | 314 | -83.363% |
| 2026-04-06 | 4.7500 | 4.9000 | 4.7200 | 4.7200 | -7.992% | 16 | 313 | -80.085% |
| 2026-04-02 | 5.6500 | 5.6500 | 5.1300 | 5.1300 | -8.393% | 24 | 293 | -81.676% |
| 2026-03-31 | 5.7900 | 5.9500 | 5.6000 | 5.6000 | -21.678% | 21 | 293 | -83.214% |
| 2026-03-27 | 6.0000 | 7.1500 | 5.8300 | 7.1500 | +30.952% | 45 | 273 | -86.853% |
| 2026-03-26 | 5.1500 | 5.4600 | 5.1500 | 5.4600 | +24.091% | 3 | 298 | -82.784% |
| 2026-03-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -21.708% | 5 | 301 | -78.636% |
| 2026-03-20 | 4.9000 | 5.6200 | 4.9000 | 5.6200 | +17.083% | 3 | 301 | -83.274% |
| 2026-03-18 | 4.4300 | 4.8000 | 4.4100 | 4.8000 | +22.762% | 9 | 300 | -80.417% |
| 2026-03-17 | 4.2300 | 4.7000 | 3.9100 | 3.9100 | -16.809% | 5 | 297 | -75.959% |
| 2026-03-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 50 | 293 | -80.000% |
| 2026-03-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +7.143% | 5 | 271 | -82.095% |
| 2026-03-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +22.500% | 1 | 273 | -80.816% |
| 2026-03-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 1 | 276 | -76.500% |
| 2026-03-09 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | +4.603% | 30 | 276 | -81.200% |
| 2026-03-06 | 4.5500 | 4.7800 | 4.5500 | 4.7800 | +11.163% | 8 | 263 | -80.335% |
| 2026-03-05 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +22.857% | 2 | 266 | -78.140% |
| 2026-03-04 | 3.8800 | 3.8800 | 3.5000 | 3.5000 | -6.667% | 10 | 264 | -73.143% |
| 2026-03-03 | 4.5100 | 4.9000 | 3.7500 | 3.7500 | +10.294% | 7 | 263 | -74.933% |
| 2026-03-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.333% | 2 | 260 | -72.353% |
| 2026-02-25 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | -23.077% | 16 | 244 | -68.667% |
| 2026-02-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 9 | 244 | -75.897% |
| 2026-02-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.838% | 10 | 244 | -73.521% |
| 2026-02-17 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | +2.286% | 11 | 240 | -73.743% |
| 2026-02-13 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +16.667% | 2 | 227 | -73.143% |
| 2026-02-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 1 | 227 | -68.667% |
| 2026-02-05 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | 0.000% | 40 | 227 | -73.143% |
| 2026-01-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 8 | 218 | -73.143% |
| 2026-01-28 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | +8.333% | 3 | 222 | -71.077% |
| 2026-01-22 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | -3.226% | 5 | 221 | -68.667% |
| 2026-01-21 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -20.513% | 6 | 221 | -69.677% |
| 2026-01-20 | 3.7500 | 3.9500 | 3.7500 | 3.9000 | +23.028% | 24 | 215 | -75.897% |
| 2026-01-13 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +7.095% | 2 | 196 | -70.347% |
| 2026-01-09 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +5.338% | 100 | 194 | -68.243% |
| 2026-01-02 | 3.1000 | 3.1000 | 2.8100 | 2.8100 | -6.333% | 21 | 96 | -66.548% |
| 2025-12-31 | 2.6000 | 3.0000 | 2.6000 | 3.0000 | -30.233% | 8 | 77 | -68.667% |
| 2025-12-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 77 | -78.140% |
| 2025-12-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 5 | 76 | -76.500% |
| 2025-12-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.091% | 3 | 71 | -80.000% |
| 2025-12-08 | 5.5000 | 5.5000 | 5.1700 | 5.1700 | +3.400% | 12 | 71 | -81.818% |
| 2025-12-05 | 5.4500 | 5.4500 | 4.4000 | 5.0000 | -3.846% | 36 | 71 | -81.200% |
| 2025-12-04 | 5.2500 | 5.8200 | 5.2000 | 5.2000 | -9.879% | 17 | 38 | -81.923% |
| 2025-11-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -35.889% | 3 | 29 | -83.709% |
| 2025-11-20 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | +5.882% | 2 | 29 | -89.556% |
| 2025-11-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +38.211% | 1 | 27 | -88.941% |
| 2025-11-05 | 6.2200 | 6.2200 | 5.9200 | 6.1500 | -12.143% | 4 | 27 | -84.715% |
| 2025-10-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -30.000% | 2 | 28 | -86.571% |
| 2025-10-16 | 8.8800 | 10.0000 | 8.8800 | 10.0000 | +25.000% | 2 | 28 | -90.600% |
| 2025-10-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.192% | 10 | 27 | -88.250% |
| 2025-10-10 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | +15.972% | 2 | 37 | -88.743% |
| 2025-10-08 | 7.0200 | 7.2000 | 7.0200 | 7.2000 | -10.000% | 10 | 36 | -86.944% |
| 2025-09-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.210% | 5 | 26 | -88.250% |
| 2025-08-27 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +4.889% | 1 | 22 | -89.567% |
| 2025-08-22 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -21.265% | 1 | 21 | -89.057% |
| 2025-08-20 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +9.100% | 1 | 20 | -91.384% |
| 2025-08-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 2 | 20 | -90.600% |
| 2025-08-14 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -13.978% | 1 | 20 | -90.572% |
| 2025-08-11 | 11.8000 | 11.8200 | 11.2700 | 11.5900 | -7.280% | 10 | 19 | -91.890% |
| 2025-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +369.925% | 10 | 10 | -92.480% |
| 2024-12-19 | 2.6400 | 2.8600 | 2.5000 | 2.6600 | +6.400% | 8 | 13 | -64.662% |
| 2024-11-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -31.319% | 2 | 5 | -62.400% |
| 2024-10-31 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | +25.086% | 3 | 6 | -74.176% |
| 2024-09-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -1.689% | 1 | 3 | -67.698% |
| 2024-09-16 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 0.000% | 2 | 2 | -68.243% |