UVIX270115C00090000
UVIX Jan 15 2027 90.00 Call
optionOPRA
EODOct 14, 2026
3.20USD-9.859%(-0.35)3Vol47OI
UVIX270115C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 3 | 44 | 0.000% |
| 2026-10-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -33.145% | 1 | 44 | -9.859% |
| 2026-09-24 | 5.1500 | 5.3100 | 5.1500 | 5.3100 | -10.000% | 4 | 42 | -39.736% |
| 2026-09-03 | 5.9200 | 6.1500 | 5.9000 | 5.9000 | -13.616% | 62 | 11 | -45.763% |
| 2026-08-31 | 7.0200 | 7.0200 | 6.8300 | 6.8300 | -2.429% | 2 | 10 | -53.148% |
| 2026-08-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -40.577% | 1 | 9 | -54.286% |
| 2026-08-06 | 11.5000 | 11.7800 | 11.5000 | 11.7800 | -35.628% | 3 | 10 | -72.835% |
| 2026-07-28 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +1.105% | 1 | 9 | -82.514% |
| 2026-07-27 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -17.727% | 1 | 8 | -82.320% |
| 2026-07-23 | 21.1800 | 22.0000 | 21.1800 | 22.0000 | +10.000% | 6 | 3 | -85.455% |
| 2026-07-17 | 20.0100 | 20.0100 | 19.0000 | 20.0000 | +14.416% | 5 | 6 | -84.000% |
| 2026-07-14 | 17.5000 | 17.6000 | 17.4800 | 17.4800 | -4.061% | 3 | 3 | -81.693% |
| 2026-07-07 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -13.238% | 2 | 1 | -82.437% |
| 2026-07-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9030.435% | 1 | 1,565 | -84.762% |
| 2026-06-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -55.769% | 1 | 1,565 | +1291.304% |
| 2026-05-28 | 0.3300 | 0.5200 | 0.3300 | 0.5200 | +18.182% | 362 | 1,566 | +515.385% |
| 2026-05-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 2 | 1,566 | +627.273% |
| 2026-05-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +44.118% | 1 | 1,566 | +553.061% |
| 2026-05-08 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | -2.857% | 6 | 1,570 | +841.176% |
| 2026-05-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 1,570 | +814.286% |
| 2026-04-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 1 | 1,570 | +814.286% |
| 2026-04-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 7 | 1,569 | +627.273% |
| 2026-04-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 1 | 1,569 | +540.000% |
| 2026-04-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -46.250% | 2 | 1,570 | +644.186% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -26.606% | 10 | 1,569 | +300.000% |
| 2026-04-07 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | +18.478% | 7 | 1,579 | +193.578% |
| 2026-04-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 20 | 1,572 | +247.826% |
| 2026-04-02 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -33.571% | 4 | 1,592 | +244.086% |
| 2026-03-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 1,592 | +128.571% |
| 2026-03-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 40 | 1,591 | +156.000% |
| 2026-03-19 | 1.4000 | 1.4500 | 1.2000 | 1.2000 | +9.091% | 6 | 1,618 | +166.667% |
| 2026-03-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +15.789% | 1 | 1,618 | +190.909% |
| 2026-03-17 | 0.9600 | 0.9900 | 0.9400 | 0.9500 | -10.377% | 15 | 1,618 | +236.842% |
| 2026-03-12 | 1.0400 | 1.0600 | 0.9500 | 1.0600 | +8.163% | 5 | 1,628 | +201.887% |
| 2026-03-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +34.247% | 2 | 1,630 | +226.531% |
| 2026-03-10 | 0.9300 | 0.9300 | 0.7300 | 0.7300 | -37.607% | 17 | 1,629 | +338.356% |
| 2026-03-09 | 1.6500 | 1.6500 | 1.1700 | 1.1700 | -6.400% | 107 | 1,638 | +173.504% |
| 2026-03-05 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | +23.762% | 108 | 1,643 | +156.000% |
| 2026-03-04 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | -9.009% | 12 | 1,543 | +216.832% |
| 2026-03-03 | 1.1200 | 1.1200 | 1.0400 | 1.1100 | +11.000% | 22 | 1,554 | +188.288% |
| 2026-03-02 | 1.1200 | 1.2600 | 0.9300 | 1.0000 | -7.407% | 41 | 1,532 | +220.000% |
| 2026-02-27 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | -4.425% | 8 | 1,523 | +196.296% |
| 2026-02-26 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | +11.881% | 22 | 1,520 | +183.186% |
| 2026-02-25 | 1.1000 | 1.1300 | 1.0100 | 1.0100 | -15.126% | 32 | 1,509 | +216.832% |
| 2026-02-24 | 1.3200 | 1.3200 | 1.1900 | 1.1900 | -4.032% | 5 | 1,509 | +168.908% |
| 2026-02-23 | 1.1000 | 1.2400 | 1.1000 | 1.2400 | +19.231% | 4 | 1,505 | +158.065% |
| 2026-02-20 | 1.1400 | 1.2500 | 0.9800 | 1.0400 | -16.800% | 95 | 1,501 | +207.692% |
| 2026-02-19 | 1.1800 | 1.2500 | 1.0700 | 1.2500 | +16.822% | 52 | 1,519 | +156.000% |
| 2026-02-18 | 1.0000 | 1.0700 | 0.9500 | 1.0700 | +3.883% | 97 | 1,467 | +199.065% |
| 2026-02-17 | 1.3700 | 1.3700 | 0.9500 | 1.0300 | -14.167% | 33 | 1,371 | +210.680% |
| 2026-02-13 | 1.5600 | 1.5600 | 0.8600 | 1.2000 | +9.091% | 32 | 1,310 | +166.667% |
| 2026-02-12 | 0.9600 | 1.2600 | 0.9600 | 1.1000 | +29.412% | 15 | 1,310 | +190.909% |
| 2026-02-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 1,295 | +276.471% |
| 2026-02-06 | 1.1000 | 1.1800 | 0.7600 | 0.9200 | -29.231% | 23 | 1,294 | +247.826% |
| 2026-02-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +30.000% | 10 | 1,274 | +146.154% |
| 2026-02-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -31.034% | 40 | 1,264 | +220.000% |
| 2026-01-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 1 | 1,304 | +120.690% |
| 2026-01-29 | 1.0000 | 1.3000 | 1.0000 | 1.2500 | +34.409% | 100 | 1,303 | +156.000% |
| 2026-01-22 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 43 | 1,203 | +244.086% |
| 2026-01-21 | 1.0700 | 1.2000 | 0.9600 | 0.9600 | -33.333% | 323 | 1,246 | +233.333% |
| 2026-01-20 | 1.2200 | 1.8100 | 1.1800 | 1.4400 | +35.849% | 22 | 1,089 | +122.222% |
| 2026-01-16 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | -17.829% | 21 | 1,051 | +201.887% |
| 2026-01-14 | 1.2800 | 1.2900 | 1.2400 | 1.2900 | +8.403% | 10 | 1,051 | +148.062% |
| 2026-01-13 | 1.1000 | 1.2700 | 1.1000 | 1.1900 | +6.250% | 56 | 1,049 | +168.908% |
| 2026-01-12 | 1.1600 | 1.3200 | 1.1200 | 1.1200 | -6.667% | 53 | 993 | +185.714% |
| 2026-01-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 3 | 940 | +166.667% |
| 2026-01-06 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -5.833% | 2 | 937 | +183.186% |
| 2026-01-05 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | +2.564% | 211 | 935 | +166.667% |
| 2026-01-02 | 1.1500 | 1.1700 | 1.0100 | 1.1700 | 0.000% | 487 | 804 | +173.504% |
| 2025-12-31 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -4.098% | 30 | 397 | +173.504% |
| 2025-12-30 | 1.1800 | 1.2200 | 1.1500 | 1.2200 | +1.667% | 172 | 397 | +162.295% |
| 2025-12-26 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | -4.762% | 115 | 225 | +166.667% |
| 2025-12-24 | 1.1900 | 1.2600 | 1.1800 | 1.2600 | -4.545% | 5 | 105 | +153.968% |
| 2025-12-23 | 0.9800 | 1.3200 | 0.9800 | 1.3200 | -67.726% | 70 | 105 | +142.424% |
| 2025-11-07 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +2.250% | 1 | 35 | -21.760% |
| 2025-10-07 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | -27.273% | 15 | 36 | -20.000% |
| 2025-08-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.846% | 1 | 36 | -41.818% |
| 2025-08-25 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | -32.706% | 10 | 35 | -44.056% |
| 2025-07-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -36.990% | 15 | 25 | -62.353% |
| 2025-05-21 | 13.0000 | 13.4900 | 13.0000 | 13.4900 | +0.148% | 10 | 10 | -76.279% |
| 2025-05-20 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -50.677% | 1 | 1 | -76.244% |
| 2025-04-09 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | 0.000% | 1 | 1 | -88.283% |