UVIX270115C00080000
UVIX Jan 15 2027 80.00 Call
optionOPRA
InactiveOct 2, 2026
5.04USD-72.000%(-12.96)1Vol66OI
UVIX270115C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -72.000% | 1 | 65 | 0.000% |
| 2026-07-31 | 18.2000 | 18.2000 | 18.0000 | 18.0000 | -20.107% | 18 | 65 | -72.000% |
| 2026-07-23 | 22.5300 | 22.5300 | 22.5000 | 22.5300 | +2.409% | 50 | 21 | -77.630% |
| 2026-07-17 | 22.0000 | 22.8000 | 21.0000 | 22.0000 | +14.464% | 18 | 8 | -77.091% |
| 2026-07-16 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +3.278% | 5 | 3 | -73.777% |
| 2026-07-14 | 18.9000 | 19.1000 | 18.6100 | 18.6100 | +6792.593% | 4 | 0 | -72.918% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -47.059% | 100 | 134 | +1766.667% |
| 2026-04-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 30 | 141 | +888.235% |
| 2026-04-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -60.494% | 5 | 141 | +687.500% |
| 2026-03-27 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | +24.615% | 150 | 136 | +211.111% |
| 2026-03-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 286 | +287.692% |
| 2026-02-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 1 | 286 | +273.333% |
| 2026-02-20 | 1.1600 | 1.2300 | 1.1600 | 1.2000 | -36.508% | 7 | 286 | +320.000% |
| 2026-02-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +64.348% | 1 | 287 | +166.667% |
| 2026-01-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 28 | 288 | +338.261% |
| 2026-01-21 | 1.3600 | 1.5200 | 1.0800 | 1.0800 | -32.919% | 55 | 298 | +366.667% |
| 2026-01-20 | 1.6000 | 1.6100 | 1.2900 | 1.6100 | +30.894% | 15 | 299 | +213.043% |
| 2026-01-15 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -23.125% | 33 | 299 | +309.756% |
| 2026-01-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 10 | 299 | +215.000% |
| 2026-01-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +25.000% | 3 | 299 | +236.000% |
| 2026-01-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 299 | +320.000% |
| 2026-01-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 10 | 300 | +260.000% |
| 2026-01-07 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +6.557% | 47 | 300 | +287.692% |
| 2026-01-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -12.857% | 18 | 300 | +313.115% |
| 2025-12-23 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -11.950% | 32 | 300 | +260.000% |
| 2025-12-22 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | -11.667% | 4 | 300 | +216.981% |
| 2025-12-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.431% | 1 | 301 | +180.000% |
| 2025-12-18 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.965% | 10 | 302 | +131.193% |
| 2025-12-17 | 2.1500 | 2.2700 | 2.1200 | 2.2700 | +3.182% | 52 | 302 | +122.026% |
| 2025-12-16 | 2.1400 | 2.2800 | 2.1400 | 2.2000 | +0.917% | 10 | 254 | +129.091% |
| 2025-12-15 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | +9.000% | 20 | 250 | +131.193% |
| 2025-12-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.612% | 1 | 250 | +152.000% |
| 2025-12-10 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | -7.059% | 15 | 250 | +112.658% |
| 2025-12-09 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | +0.791% | 20 | 245 | +97.647% |
| 2025-12-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.858% | 100 | 235 | +99.209% |
| 2025-12-05 | 2.4200 | 2.4200 | 2.3800 | 2.3900 | -12.454% | 4 | 164 | +110.879% |
| 2025-12-04 | 2.4600 | 2.7500 | 2.3400 | 2.7300 | +13.750% | 86 | 162 | +84.615% |
| 2025-12-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 115 | 133 | +110.000% |
| 2025-11-28 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | -13.333% | 13 | 78 | +93.846% |
| 2025-11-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.051% | 1 | 79 | +68.000% |
| 2025-11-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 2 | 80 | +27.595% |
| 2025-11-21 | 4.9500 | 5.0000 | 4.3500 | 4.3500 | -4.396% | 11 | 82 | +15.862% |
| 2025-11-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +19.737% | 2 | 81 | +10.769% |
| 2025-11-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 5 | 79 | +32.632% |
| 2025-11-18 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +18.421% | 7 | 84 | +12.000% |
| 2025-11-17 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | +1.333% | 5 | 77 | +32.632% |
| 2025-11-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.591% | 3 | 78 | +34.400% |
| 2025-11-13 | 3.2000 | 3.6200 | 3.0000 | 3.6200 | +22.712% | 34 | 75 | +39.227% |
| 2025-11-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -24.359% | 8 | 57 | +70.847% |
| 2025-11-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 2 | 57 | +29.231% |
| 2025-11-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 2 | 55 | +40.000% |
| 2025-10-31 | 3.2500 | 3.6000 | 3.2000 | 3.3000 | +3.125% | 14 | 55 | +52.727% |
| 2025-10-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 2 | 44 | +57.500% |
| 2025-10-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 4 | 42 | +60.000% |
| 2025-10-27 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -28.235% | 17 | 21 | +65.246% |
| 2025-10-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -18.269% | 10 | 21 | +18.588% |
| 2025-10-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +15.556% | 1 | 21 | -3.077% |
| 2025-10-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 10 | 20 | +12.000% |
| 2025-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.384% | 1 | 10 | +0.800% |
| 2025-08-27 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -4.419% | 1 | 10 | -13.699% |
| 2025-08-22 | 6.5000 | 7.3500 | 6.1100 | 6.1100 | -20.649% | 3 | 10 | -17.512% |
| 2025-08-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 1 | 11 | -34.545% |
| 2025-08-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +7.576% | 1 | 11 | -29.014% |
| 2025-08-18 | 6.6300 | 6.6400 | 6.6000 | 6.6000 | -2.941% | 3 | 10 | -23.636% |
| 2025-08-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.000% | 1 | 7 | -25.882% |
| 2025-08-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 1 | 7 | -40.706% |
| 2025-08-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.524% | 1 | 6 | -46.947% |
| 2025-07-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -55.789% | 1 | 5 | -52.000% |
| 2025-04-25 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -25.781% | 4 | 4 | -78.779% |
| 2025-04-22 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -29.297% | 1 | 5 | -84.250% |
| 2025-04-11 | 45.2600 | 45.2600 | 45.2600 | 45.2600 | +2.864% | 2 | 4 | -88.864% |
| 2025-04-07 | 43.0000 | 44.0000 | 43.0000 | 44.0000 | 0.000% | 3 | 3 | -88.545% |