UVIX270115C00009000
UVIX Jan 15 2027 9.00 Call
optionOPRA
InactiveJun 25, 2026
0.81USD-11.957%(-0.11)1Vol256OI
UVIX270115C00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -11.957% | 1 | 255 | 0.000% |
| 2026-06-17 | 0.8700 | 0.9200 | 0.8000 | 0.9200 | +9.524% | 8 | 247 | -11.957% |
| 2026-06-16 | 0.7500 | 0.8400 | 0.7500 | 0.8400 | -22.936% | 11 | 236 | -3.571% |
| 2026-06-12 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -11.382% | 1 | 237 | -25.688% |
| 2026-06-11 | 1.5300 | 1.6200 | 1.2300 | 1.2300 | -12.766% | 8 | 238 | -34.146% |
| 2026-06-10 | 1.4300 | 1.5400 | 1.4100 | 1.4100 | +12.800% | 31 | 268 | -42.553% |
| 2026-06-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -12.587% | 1 | 269 | -35.200% |
| 2026-06-05 | 1.1300 | 1.4300 | 1.0500 | 1.4300 | +26.549% | 22 | 253 | -43.357% |
| 2026-06-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -18.116% | 10 | 247 | -28.319% |
| 2026-06-03 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +20.000% | 4 | 247 | -41.304% |
| 2026-05-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -47.727% | 1 | 246 | -29.565% |
| 2026-05-01 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | -14.062% | 2 | 245 | -63.182% |
| 2026-04-24 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | +2.400% | 11 | 235 | -68.359% |
| 2026-04-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +7.759% | 1 | 235 | -67.600% |
| 2026-04-17 | 2.5000 | 2.5000 | 2.3200 | 2.3200 | -15.636% | 21 | 235 | -65.086% |
| 2026-04-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.696% | 1 | 254 | -70.545% |
| 2026-04-15 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -1.556% | 4 | 255 | -67.984% |
| 2026-04-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -17.097% | 10 | 251 | -68.482% |
| 2026-04-10 | 3.2500 | 3.4000 | 3.0000 | 3.1000 | -11.429% | 12 | 261 | -73.871% |
| 2026-04-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.685% | 5 | 260 | -76.857% |
| 2026-04-08 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | -24.895% | 4 | 260 | -77.247% |
| 2026-04-07 | 4.8000 | 5.1000 | 4.7400 | 4.7400 | -15.808% | 117 | 267 | -82.911% |
| 2026-04-02 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +14.898% | 8 | 159 | -85.613% |
| 2026-04-01 | 4.7000 | 5.1500 | 4.7000 | 4.9000 | -3.922% | 104 | 159 | -83.469% |
| 2026-03-31 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -16.938% | 4 | 59 | -84.118% |
| 2026-03-27 | 5.4500 | 6.5000 | 5.4500 | 6.1400 | +25.051% | 15 | 55 | -86.808% |
| 2026-03-24 | 4.9600 | 4.9600 | 4.9100 | 4.9100 | +8.869% | 3 | 50 | -83.503% |
| 2026-03-23 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | -18.297% | 4 | 49 | -82.040% |
| 2026-03-20 | 5.0300 | 5.5200 | 5.0300 | 5.5200 | +10.400% | 21 | 52 | -85.326% |
| 2026-03-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +21.655% | 1 | 32 | -83.800% |
| 2026-03-17 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -7.848% | 1 | 31 | -80.292% |
| 2026-03-13 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +1.364% | 1 | 31 | -81.839% |
| 2026-03-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.651% | 1 | 31 | -81.591% |
| 2026-03-06 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +49.846% | 2 | 31 | -83.368% |
| 2026-02-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 1 | 29 | -75.077% |
| 2026-02-13 | 3.5000 | 3.5000 | 3.0400 | 3.5000 | +17.057% | 4 | 26 | -76.857% |
| 2026-02-10 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +4.912% | 5 | 26 | -72.910% |
| 2026-02-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +8.779% | 20 | 31 | -71.579% |
| 2026-02-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -15.484% | 1 | 11 | -69.084% |
| 2026-01-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.679% | 1 | 12 | -73.871% |
| 2026-01-22 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +19.600% | 2 | 11 | -72.910% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.101% | 1 | 13 | -67.600% |
| 2026-01-13 | 2.6800 | 2.6800 | 2.5800 | 2.5800 | -13.712% | 6 | 13 | -68.605% |
| 2026-01-08 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -44.112% | 1 | 9 | -72.910% |
| 2025-12-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +24.419% | 1 | 8 | -84.860% |
| 2025-12-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.853% | 1 | 8 | -81.163% |
| 2025-12-04 | 5.2500 | 5.4900 | 4.7700 | 4.7700 | -42.182% | 5 | 7 | -83.019% |
| 2025-11-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +28.106% | 1 | 4 | -90.182% |
| 2025-10-30 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +2.385% | 1 | 4 | -87.422% |
| 2025-10-28 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -20.781% | 1 | 5 | -87.122% |
| 2025-10-22 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -21.773% | 1 | 4 | -89.798% |
| 2025-10-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +45.000% | 1 | 4 | -92.020% |
| 2025-10-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.368% | 3 | 3 | -88.429% |
| 2025-08-22 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +318.500% | 1 | 1 | -90.323% |
| 2025-01-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 2 | 226 | -59.500% |
| 2024-12-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.143% | 8 | 224 | -58.462% |
| 2024-12-19 | 1.7300 | 2.1000 | 1.7300 | 2.1000 | +31.250% | 2 | 226 | -61.429% |
| 2024-12-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 214 | -49.375% |
| 2024-12-16 | 1.7800 | 1.7800 | 1.6100 | 1.7500 | +2.339% | 16 | 214 | -53.714% |
| 2024-12-12 | 1.7400 | 1.7400 | 1.6700 | 1.7100 | -1.724% | 3 | 214 | -52.632% |
| 2024-12-02 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | -3.333% | 160 | 215 | -53.448% |
| 2024-11-29 | 1.9000 | 2.0000 | 1.8000 | 1.8000 | -9.548% | 24 | 55 | -55.000% |
| 2024-11-18 | 1.9700 | 1.9900 | 1.9400 | 1.9900 | -2.451% | 5 | 47 | -59.296% |
| 2024-11-15 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +6.250% | 20 | 42 | -60.294% |
| 2024-11-14 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | -7.246% | 7 | 32 | -57.813% |
| 2024-11-12 | 1.9800 | 2.0700 | 1.9800 | 2.0700 | -12.658% | 20 | 38 | -60.870% |
| 2024-11-07 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -15.357% | 1 | 22 | -65.823% |
| 2024-11-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -15.152% | 1 | 23 | -71.071% |
| 2024-11-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.774% | 10 | 23 | -75.455% |
| 2024-11-01 | 3.4000 | 3.4000 | 3.1800 | 3.1800 | +6.711% | 4 | 13 | -74.528% |
| 2024-10-31 | 3.5000 | 3.5000 | 2.9600 | 2.9800 | -16.056% | 5 | 12 | -72.819% |
| 2024-10-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +22.414% | 1 | 8 | -77.183% |
| 2024-10-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -9.375% | 1 | 8 | -72.069% |
| 2024-10-09 | 3.4000 | 3.4000 | 3.1800 | 3.2000 | -17.313% | 3 | 7 | -74.688% |
| 2024-10-07 | 3.4500 | 3.8700 | 3.3300 | 3.8700 | 0.000% | 8 | 5 | -79.070% |