UVIX270319C00040000
UVIX Mar 19 2027 40.00 Call
optionOPRA
EODOct 14, 2026
9.94USD+1.636%(+0.16)9Vol421OI
UVIX270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.08 | 10.08 | 9.7000 | 9.9400 | +1.636% | 9 | 414 | 0.000% |
| 2026-10-12 | 10.21 | 10.28 | 9.7500 | 9.7800 | -12.366% | 11 | 412 | +1.636% |
| 2026-10-09 | 11.65 | 11.65 | 11.1400 | 11.1600 | +11.600% | 39 | 373 | -10.932% |
| 2026-10-06 | 10.00 | 10.00 | 10.0000 | 10.0000 | -19.225% | 1 | 373 | -0.600% |
| 2026-10-02 | 12.42 | 12.42 | 12.3800 | 12.3800 | +2.314% | 3 | 371 | -19.709% |
| 2026-09-30 | 12.10 | 12.10 | 12.1000 | 12.1000 | -5.172% | 40 | 331 | -17.851% |
| 2026-09-28 | 12.76 | 12.76 | 12.7600 | 12.7600 | +6.957% | 1 | 331 | -22.100% |
| 2026-09-22 | 11.80 | 12.18 | 11.8000 | 11.9300 | -16.281% | 100 | 231 | -16.681% |
| 2026-09-17 | 14.25 | 14.25 | 14.2500 | 14.2500 | -11.491% | 3 | 231 | -30.246% |
| 2026-09-15 | 15.51 | 17.65 | 15.5100 | 16.1000 | -4.167% | 6 | 233 | -38.261% |
| 2026-09-14 | 16.55 | 16.80 | 16.5500 | 16.8000 | +11.851% | 2 | 232 | -40.833% |
| 2026-09-11 | 15.31 | 15.32 | 14.9000 | 15.0200 | -11.906% | 69 | 164 | -33.822% |
| 2026-09-10 | 17.05 | 17.05 | 17.0500 | 17.0500 | +9.365% | 1 | 164 | -41.701% |
| 2026-09-09 | 15.59 | 15.59 | 15.5900 | 15.5900 | -0.701% | 2 | 163 | -36.241% |
| 2026-09-08 | 15.70 | 15.70 | 15.7000 | 15.7000 | +14.599% | 1 | 163 | -36.688% |
| 2026-09-04 | 14.30 | 14.30 | 13.7000 | 13.7000 | -9.392% | 2 | 162 | -27.445% |
| 2026-09-03 | 15.35 | 15.78 | 15.0900 | 15.1200 | -4.606% | 18 | 151 | -34.259% |
| 2026-09-02 | 15.85 | 15.85 | 15.8500 | 15.8500 | -6.324% | 1 | 150 | -37.287% |
| 2026-09-01 | 16.92 | 16.92 | 16.9200 | 16.9200 | +3.171% | 15 | 135 | -41.253% |
| 2026-08-31 | 17.15 | 17.15 | 16.4000 | 16.4000 | -0.606% | 53 | 82 | -39.390% |
| 2026-08-27 | 17.76 | 17.76 | 16.5000 | 16.5000 | -6.250% | 24 | 72 | -39.758% |
| 2026-08-26 | 17.75 | 17.75 | 17.6000 | 17.6000 | -6.333% | 17 | 68 | -43.523% |
| 2026-08-24 | 19.05 | 19.11 | 18.6500 | 18.7900 | -4.668% | 52 | 27 | -47.100% |
| 2026-08-21 | 19.58 | 19.71 | 19.4800 | 19.7100 | -6.143% | 14 | 19 | -49.569% |
| 2026-08-19 | 21.00 | 21.00 | 21.0000 | 21.0000 | +3.704% | 1 | 19 | -52.667% |
| 2026-08-18 | 20.25 | 20.25 | 20.2500 | 20.2500 | -6.596% | 1 | 18 | -50.914% |
| 2026-08-13 | 21.69 | 21.69 | 21.6800 | 21.6800 | -24.957% | 5 | 14 | -54.151% |
| 2026-08-05 | 30.85 | 30.85 | 28.8900 | 28.8900 | -10.888% | 3 | 11 | -65.594% |
| 2026-07-31 | 32.42 | 32.42 | 32.4200 | 32.4200 | -12.849% | 1 | 10 | -69.340% |
| 2026-07-17 | 37.20 | 37.20 | 37.2000 | 37.2000 | 0.000% | 10 | 10 | -73.280% |