Dark

UVIX20270115C8
UVIX Jan 15 2027 8.00 Call (UVIX270115C00008000)
option OPRA

Inactive

Jun 25, 2026

0.9400-4.082%(-0.0400)302

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	1,832	0.000%
2026-06-23	1.0000	1.0000	0.9800	0.9800	+27.273%	22	1,726	-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	1,721	-17.544%
2026-06-17	0.9700	0.9700	0.9700	0.9700	+3.191%	20	1,721	-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	1,721	-39.744%
2026-06-09	1.4000	1.4000	1.3800	1.3800	+6.154%	2	1,691	-31.884%
2026-06-08	1.3100	1.3100	1.3000	1.3000	+16.071%	21	1,689	-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	1,709	-30.370%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-8.451%	20	1,710	-27.692%
2026-06-01	1.2500	1.4200	1.1900	1.4200	+9.231%	36	1,717	-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	1,726	-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	361	-49.189%
2026-05-19	1.9900	1.9900	1.9900	1.9900	-0.500%	7	361	-52.764%
2026-05-18	2.0500	2.0500	2.0000	2.0000	-8.257%	2	360	-53.000%
2026-05-15	2.2000	2.2000	2.1800	2.1800	-1.802%	10	360	-56.881%
2026-05-14	2.2200	2.2200	2.2200	2.2200	+5.714%	50	352	-57.658%
2026-05-08	2.0600	2.1000	2.0600	2.1000	-8.696%	2	318	-55.238%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+9.524%	1	319	-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	320	-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	318	-64.394%
2026-04-24	2.7500	2.7500	2.7500	2.7500	+3.774%	1	317	-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%

.dark-mode .LBhpCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBhpCc{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20270115C8UVIX Jan 15 2027 8.00 Call (UVIX270115C00008000)option OPRA

UVIX20270115C8
UVIX Jan 15 2027 8.00 Call (UVIX270115C00008000)
option OPRA