UVIX280121C00001000
UVIX Jan 21 2028 1.00 Call
optionOPRA
InactiveJun 29, 2026
2.61USD-6.786%(-0.19)6Vol393OI
UVIX280121C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2.6000 | 2.6700 | 2.5000 | 2.6100 | -6.786% | 6 | 390 | 0.000% |
| 2026-06-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 1 | 390 | -6.786% |
| 2026-06-25 | 2.7000 | 3.5700 | 2.7000 | 2.7000 | -5.263% | 7 | 389 | -3.333% |
| 2026-06-24 | 2.6500 | 2.8700 | 2.6500 | 2.8500 | +6.742% | 13 | 387 | -8.421% |
| 2026-06-22 | 3.0100 | 3.0100 | 2.6700 | 2.6700 | -1.111% | 9 | 378 | -2.247% |
| 2026-06-18 | 2.7300 | 2.7900 | 2.7000 | 2.7000 | -9.396% | 5 | 376 | -3.333% |
| 2026-06-17 | 2.7700 | 2.9800 | 2.7700 | 2.9800 | -2.295% | 2 | 375 | -12.416% |
| 2026-06-16 | 2.8100 | 3.0500 | 2.4800 | 3.0500 | +10.909% | 32 | 351 | -14.426% |
| 2026-06-15 | 2.8200 | 2.9300 | 2.7500 | 2.7500 | -18.639% | 6 | 346 | -5.091% |
| 2026-06-12 | 3.5200 | 3.5200 | 3.0000 | 3.3800 | +2.736% | 3 | 346 | -22.781% |
| 2026-06-11 | 3.8500 | 3.8500 | 3.2900 | 3.2900 | -18.159% | 4 | 343 | -20.669% |
| 2026-06-10 | 1.1500 | 4.0200 | 1.1500 | 4.0200 | +0.500% | 3 | 343 | -35.075% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 1 | 343 | -34.750% |
| 2026-06-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 1 | 343 | -13.000% |
| 2026-05-29 | 3.3500 | 5.5000 | 3.2500 | 3.2500 | -7.143% | 9 | 334 | -19.692% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.845% | 2 | 332 | -25.429% |
| 2026-05-26 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -26.667% | 1 | 332 | -12.121% |
| 2026-05-22 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -14.013% | 2 | 331 | -35.556% |
| 2026-05-15 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -18.087% | 1 | 330 | -44.586% |
| 2026-05-11 | 4.5000 | 5.7500 | 4.5000 | 5.7500 | +17.347% | 2 | 328 | -54.609% |
| 2026-05-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 1 | 327 | -46.735% |
| 2026-04-27 | 5.0500 | 5.3500 | 5.0500 | 5.1000 | -0.971% | 4 | 325 | -48.824% |
| 2026-04-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 10 | 325 | -49.320% |
| 2026-04-21 | 5.3700 | 5.5000 | 5.2000 | 5.5000 | +13.872% | 8 | 327 | -52.545% |
| 2026-04-17 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | -7.824% | 10 | 327 | -45.963% |
| 2026-04-15 | 5.3900 | 5.3900 | 5.2400 | 5.2400 | -4.727% | 10 | 327 | -50.191% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 321 | -52.545% |
| 2026-04-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 1 | 321 | -57.213% |
| 2026-04-08 | 6.2200 | 6.8000 | 6.2200 | 6.8000 | -20.000% | 14 | 320 | -61.618% |
| 2026-04-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.485% | 1 | 306 | -69.294% |
| 2026-04-01 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -24.343% | 1 | 305 | -65.154% |
| 2026-03-27 | 9.1500 | 9.9000 | 9.1500 | 9.9000 | +21.472% | 3 | 306 | -73.636% |
| 2026-03-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.844% | 19 | 306 | -67.975% |
| 2026-03-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.207% | 10 | 306 | -66.104% |
| 2026-03-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.605% | 1 | 296 | -64.000% |
| 2026-03-19 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | +2.842% | 3 | 296 | -65.658% |
| 2026-03-18 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -6.456% | 1 | 298 | -64.682% |
| 2026-03-13 | 7.1200 | 7.9000 | 7.1200 | 7.9000 | +6.040% | 12 | 298 | -66.962% |
| 2026-03-09 | 9.0000 | 9.0500 | 7.4500 | 7.4500 | -7.453% | 107 | 330 | -64.966% |
| 2026-03-06 | 6.6000 | 8.0500 | 6.6000 | 8.0500 | +45.833% | 27 | 299 | -67.578% |
| 2026-03-04 | 5.7500 | 5.7500 | 5.5200 | 5.5200 | -11.538% | 2 | 540 | -52.717% |
| 2026-03-03 | 7.0000 | 7.4000 | 6.2400 | 6.2400 | +9.474% | 88 | 539 | -58.173% |
| 2026-03-02 | 6.0800 | 6.0800 | 5.7000 | 5.7000 | +0.885% | 3 | 584 | -54.211% |
| 2026-02-17 | 5.6000 | 5.9400 | 5.6000 | 5.6500 | -0.877% | 154 | 582 | -53.805% |
| 2026-02-13 | 5.4000 | 5.8000 | 5.1000 | 5.7000 | +0.885% | 104 | 560 | -54.211% |
| 2026-02-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +51.882% | 5 | 560 | -53.805% |
| 2026-02-10 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -17.333% | 2 | 565 | -29.839% |
| 2026-02-09 | 4.9700 | 4.9700 | 4.5000 | 4.5000 | -14.286% | 13 | 567 | -42.000% |
| 2026-02-03 | 4.8000 | 5.4000 | 4.8000 | 5.2500 | -2.416% | 3 | 558 | -50.286% |
| 2026-02-02 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +7.385% | 1 | 557 | -51.487% |
| 2026-01-27 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +3.299% | 1 | 556 | -47.904% |
| 2026-01-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.491% | 3 | 555 | -46.186% |
| 2026-01-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -17.188% | 2 | 552 | -50.755% |
| 2026-01-20 | 5.5000 | 6.4000 | 5.5000 | 6.4000 | +28.000% | 5 | 552 | -59.219% |
| 2026-01-16 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | -9.091% | 23 | 532 | -47.800% |
| 2026-01-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 532 | -52.545% |
| 2026-01-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +13.402% | 1 | 531 | -52.545% |
| 2026-01-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1 | 530 | -46.186% |
| 2026-01-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 1 | 530 | -45.053% |
| 2026-01-07 | 4.9500 | 5.0000 | 4.9000 | 5.0000 | -10.714% | 32 | 531 | -47.800% |
| 2026-01-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 500 | -53.393% |
| 2025-12-31 | 5.0000 | 5.1700 | 4.9000 | 5.1000 | +3.659% | 53 | 446 | -48.824% |
| 2025-12-30 | 5.3200 | 5.3200 | 4.9200 | 4.9200 | -6.286% | 50 | 446 | -46.951% |
| 2025-12-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 15 | 446 | -50.286% |
| 2025-12-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 2 | 444 | -52.545% |
| 2025-12-22 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -8.621% | 40 | 444 | -50.755% |
| 2025-12-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.539% | 4 | 404 | -55.000% |
| 2025-12-10 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -6.806% | 1 | 400 | -63.343% |
| 2025-12-09 | 7.3000 | 7.7600 | 7.3000 | 7.6400 | +6.111% | 21 | 401 | -65.838% |
| 2025-12-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.128% | 184 | 390 | -63.750% |
| 2025-12-04 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 0.000% | 16 | 206 | -65.246% |
| 2025-12-03 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -6.125% | 50 | 202 | -65.246% |
| 2025-12-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 2 | 152 | -67.375% |
| 2025-12-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 42 | 152 | -68.171% |
| 2025-11-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.685% | 38 | 110 | -70.171% |
| 2025-11-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.780% | 2 | 70 | -70.674% |
| 2025-11-25 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -2.817% | 2 | 70 | -70.903% |
| 2025-11-24 | 9.1000 | 9.2300 | 9.1000 | 9.2300 | -12.095% | 14 | 68 | -71.723% |
| 2025-11-21 | 11.1900 | 11.1900 | 10.5000 | 10.5000 | +5.000% | 2 | 54 | -75.143% |
| 2025-11-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.043% | 2 | 53 | -73.900% |
| 2025-11-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +12.305% | 1 | 51 | -77.304% |
| 2025-11-07 | 10.4600 | 10.4600 | 10.2100 | 10.2400 | +13.778% | 23 | 54 | -74.512% |
| 2025-11-05 | 9.0100 | 9.0100 | 9.0000 | 9.0000 | -0.662% | 6 | 52 | -71.000% |
| 2025-11-03 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +6.588% | 2 | 45 | -71.192% |
| 2025-10-28 | 9.2200 | 9.2200 | 8.5000 | 8.5000 | 0.000% | 4 | 45 | -69.294% |
| 2025-10-27 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | 0.000% | 3 | 39 | -69.294% |
| 2025-10-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.574% | 16 | 39 | -69.294% |
| 2025-10-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.499% | 6 | 24 | -72.234% |
| 2025-10-21 | 10.5000 | 10.5000 | 8.9100 | 8.9100 | -38.552% | 6 | 18 | -70.707% |
| 2025-10-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +31.818% | 1 | 16 | -82.000% |
| 2025-10-14 | 10.9500 | 11.0000 | 10.7500 | 11.0000 | -2.222% | 5 | 15 | -76.273% |
| 2025-10-10 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | +7.143% | 3 | 12 | -76.800% |
| 2025-10-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 1 | 13 | -75.143% |
| 2025-10-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +31.429% | 1 | 12 | -77.304% |
| 2025-10-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.405% | 6 | 11 | -70.171% |
| 2025-09-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 1 | 11 | -71.784% |
| 2025-09-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.500% | 1 | 10 | -71.784% |
| 2025-09-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.708% | 1 | 10 | -73.900% |
| 2025-09-18 | 10.5500 | 10.5500 | 9.0800 | 9.4600 | 0.000% | 9 | 9 | -72.410% |