UVIX270319C00045000
UVIX Mar 19 2027 45.00 Call
optionOPRA
EODOct 14, 2026
9.08USD+4.729%(+0.41)4Vol73OI
UVIX270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.9500 | 9.0800 | 8.9500 | 9.0800 | +4.729% | 4 | 76 | 0.000% |
| 2026-10-13 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -6.874% | 2 | 78 | +4.729% |
| 2026-10-12 | 9.3100 | 9.3100 | 9.0100 | 9.3100 | -9.612% | 6 | 79 | -2.470% |
| 2026-10-05 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | -10.977% | 2 | 79 | -11.845% |
| 2026-09-28 | 11.9500 | 11.9500 | 11.5700 | 11.5700 | +0.784% | 4 | 79 | -21.521% |
| 2026-09-23 | 10.9400 | 11.4800 | 10.8600 | 11.4800 | -7.419% | 11 | 74 | -20.906% |
| 2026-09-21 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -24.390% | 2 | 74 | -26.774% |
| 2026-09-15 | 16.4500 | 16.4500 | 16.4000 | 16.4000 | +3.797% | 2 | 74 | -44.634% |
| 2026-09-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +14.909% | 2 | 73 | -42.532% |
| 2026-09-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.996% | 2 | 71 | -33.964% |
| 2026-09-03 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -14.148% | 4 | 73 | -31.985% |
| 2026-09-01 | 15.5800 | 15.5800 | 15.5300 | 15.5500 | +1.634% | 17 | 59 | -41.608% |
| 2026-08-31 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -7.553% | 1 | 58 | -40.654% |
| 2026-08-27 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.611% | 1 | 58 | -45.136% |
| 2026-08-25 | 18.0000 | 18.0000 | 17.3500 | 17.3500 | -1.140% | 16 | 44 | -47.666% |
| 2026-08-24 | 17.6500 | 17.6500 | 17.5500 | 17.5500 | -1.460% | 13 | 37 | -48.262% |
| 2026-08-21 | 17.7500 | 17.8100 | 17.7500 | 17.8100 | -4.759% | 17 | 20 | -49.017% |
| 2026-08-19 | 18.8500 | 18.8500 | 18.7000 | 18.7000 | -3.159% | 8 | 12 | -51.444% |
| 2026-08-17 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -5.390% | 1 | 11 | -52.978% |
| 2026-08-13 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -25.755% | 1 | 10 | -55.512% |
| 2026-08-05 | 29.4500 | 29.4500 | 27.4900 | 27.4900 | +2.575% | 3 | 8 | -66.970% |
| 2026-08-03 | 26.7500 | 26.8000 | 26.7200 | 26.8000 | -13.465% | 8 | 1 | -66.119% |
| 2026-07-31 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | 0.000% | 1 | 0 | -70.681% |