UVIX280121C00010000
UVIX Jan 21 2028 10.00 Call
optionOPRA
InactiveJun 29, 2026
1.64USD-13.684%(-0.26)13Vol273OI
UVIX280121C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | -13.684% | 13 | 273 | 0.000% |
| 2026-06-25 | 2.5700 | 2.5700 | 1.9000 | 1.9000 | -8.654% | 9 | 280 | -13.684% |
| 2026-06-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +32.484% | 1 | 281 | -21.154% |
| 2026-06-22 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | -26.977% | 6 | 277 | +4.459% |
| 2026-06-12 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 2 | 277 | -23.721% |
| 2026-06-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 1 | 276 | -25.455% |
| 2026-06-09 | 3.5000 | 3.5000 | 2.1700 | 2.1700 | +9.045% | 11 | 280 | -24.424% |
| 2026-06-03 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -18.443% | 1 | 280 | -17.588% |
| 2026-06-02 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -18.667% | 1 | 279 | -32.787% |
| 2026-06-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +12.360% | 1 | 279 | -45.333% |
| 2026-05-26 | 2.4000 | 2.6700 | 2.4000 | 2.6700 | -8.874% | 3 | 280 | -38.577% |
| 2026-05-22 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +7.326% | 10 | 270 | -44.027% |
| 2026-05-21 | 2.9700 | 3.0000 | 2.7300 | 2.7300 | -19.706% | 108 | 263 | -39.927% |
| 2026-05-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.712% | 1 | 334 | -51.765% |
| 2026-05-14 | 2.9900 | 3.2300 | 2.9900 | 2.9900 | -10.746% | 100 | 244 | -45.151% |
| 2026-05-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.904% | 2 | 244 | -51.045% |
| 2026-05-11 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | +12.542% | 6 | 239 | -50.602% |
| 2026-05-08 | 3.0500 | 3.1800 | 2.9500 | 2.9500 | -10.606% | 90 | 187 | -44.407% |
| 2026-05-04 | 3.4300 | 3.4300 | 3.3000 | 3.3000 | -4.348% | 2 | 187 | -50.303% |
| 2026-05-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.211% | 1 | 186 | -52.464% |
| 2026-04-24 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | +26.667% | 6 | 186 | -56.842% |
| 2026-04-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.433% | 5 | 182 | -45.333% |
| 2026-04-17 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.795% | 1 | 182 | -58.690% |
| 2026-04-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 182 | -57.949% |
| 2026-04-15 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -3.529% | 6 | 182 | -60.000% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +56.250% | 1 | 182 | -61.412% |
| 2026-04-13 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -35.238% | 8 | 182 | -39.706% |
| 2026-04-09 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | -22.936% | 10 | 174 | -60.952% |
| 2026-04-06 | 5.8500 | 5.8500 | 5.4500 | 5.4500 | -22.143% | 14 | 172 | -69.908% |
| 2026-03-31 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -14.634% | 4 | 166 | -76.571% |
| 2026-03-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +16.976% | 1 | 162 | -80.000% |
| 2026-03-27 | 7.4500 | 8.0000 | 7.0100 | 7.0100 | +66.905% | 53 | 161 | -76.605% |
| 2026-03-10 | 3.2700 | 4.2000 | 3.2700 | 4.2000 | +40.000% | 2 | 201 | -60.952% |
| 2026-03-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -41.176% | 10 | 201 | -45.333% |
| 2026-03-05 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | +10.870% | 2 | 200 | -67.843% |
| 2026-03-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +20.735% | 1 | 200 | -64.348% |
| 2026-02-24 | 5.0100 | 5.0100 | 3.8100 | 3.8100 | -4.750% | 3 | 201 | -56.955% |
| 2026-02-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.621% | 1 | 202 | -59.000% |
| 2026-02-19 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +21.972% | 6 | 202 | -62.125% |
| 2026-02-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 6 | 197 | -53.803% |
| 2026-02-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 10 | 197 | -53.803% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.425% | 1 | 187 | -53.143% |
| 2026-01-30 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +27.812% | 1 | 187 | -59.902% |
| 2026-01-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.807% | 1 | 187 | -48.750% |
| 2026-01-26 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +4.857% | 1 | 186 | -55.313% |
| 2026-01-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 186 | -53.143% |
| 2026-01-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 1 | 186 | -56.267% |
| 2026-01-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +83.206% | 1 | 185 | -65.833% |
| 2026-01-09 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | -21.084% | 2 | 185 | -37.405% |
| 2026-01-05 | 3.4900 | 3.4900 | 3.1500 | 3.3200 | -22.248% | 7 | 186 | -50.602% |
| 2025-12-29 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +8.376% | 1 | 186 | -61.593% |
| 2025-12-24 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -3.902% | 2 | 183 | -58.376% |
| 2025-12-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 182 | -60.000% |
| 2025-12-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 182 | -63.556% |
| 2025-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.966% | 24 | 181 | -67.200% |
| 2025-12-15 | 5.4700 | 5.8800 | 5.4700 | 5.8800 | +17.600% | 2 | 157 | -72.109% |
| 2025-12-11 | 5.8000 | 5.8000 | 4.8800 | 5.0000 | -17.355% | 77 | 157 | -67.200% |
| 2025-12-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +8.036% | 1 | 212 | -72.893% |
| 2025-12-08 | 5.5000 | 6.0000 | 5.5000 | 5.6000 | -3.448% | 17 | 212 | -70.714% |
| 2025-12-05 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | -0.855% | 12 | 204 | -71.724% |
| 2025-12-04 | 6.1700 | 6.1700 | 5.8500 | 5.8500 | -3.306% | 3 | 200 | -71.966% |
| 2025-12-03 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -6.923% | 5 | 199 | -72.893% |
| 2025-12-02 | 6.5000 | 6.5000 | 6.1800 | 6.5000 | -0.154% | 64 | 194 | -74.769% |
| 2025-12-01 | 7.7300 | 7.7300 | 6.5100 | 6.5100 | +0.154% | 2 | 147 | -74.808% |
| 2025-11-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 3 | 146 | -74.769% |
| 2025-11-26 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -29.167% | 4 | 144 | -75.882% |
| 2025-11-21 | 8.4500 | 10.4000 | 8.4500 | 9.6000 | +31.148% | 5 | 144 | -82.917% |
| 2025-11-20 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -17.288% | 1 | 141 | -77.596% |
| 2025-11-19 | 9.5000 | 9.5000 | 8.6000 | 8.8500 | -1.228% | 14 | 140 | -81.469% |
| 2025-11-18 | 9.0000 | 9.0000 | 8.9600 | 8.9600 | +14.432% | 11 | 133 | -81.696% |
| 2025-11-13 | 7.2100 | 7.8300 | 7.2100 | 7.8300 | +16.000% | 6 | 131 | -79.055% |
| 2025-11-11 | 6.8900 | 6.8900 | 6.7500 | 6.7500 | +3.846% | 7 | 134 | -75.704% |
| 2025-11-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -23.529% | 1 | 127 | -74.769% |
| 2025-11-07 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +11.111% | 5 | 127 | -80.706% |
| 2025-11-06 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | +2.000% | 3 | 129 | -78.562% |
| 2025-11-03 | 7.3500 | 8.0000 | 7.3500 | 7.5000 | 0.000% | 5 | 122 | -78.133% |
| 2025-10-31 | 7.3000 | 8.1500 | 7.3000 | 7.5000 | +5.634% | 4 | 122 | -78.133% |
| 2025-10-29 | 7.1000 | 7.1000 | 7.0000 | 7.1000 | +9.231% | 20 | 118 | -76.901% |
| 2025-10-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.722% | 5 | 120 | -74.769% |
| 2025-10-24 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | +2.857% | 3 | 120 | -77.222% |
| 2025-10-23 | 7.9000 | 7.9000 | 7.0000 | 7.0000 | -11.392% | 17 | 118 | -76.571% |
| 2025-10-22 | 8.0000 | 8.4000 | 7.6700 | 7.9000 | 0.000% | 28 | 110 | -79.241% |
| 2025-10-21 | 8.1300 | 8.1300 | 7.9000 | 7.9000 | -3.659% | 3 | 92 | -79.241% |
| 2025-10-20 | 8.8000 | 8.8000 | 8.2000 | 8.2000 | -24.771% | 3 | 89 | -80.000% |
| 2025-10-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.217% | 1 | 86 | -84.954% |
| 2025-10-16 | 11.1100 | 11.5000 | 11.1100 | 11.5000 | +41.975% | 9 | 85 | -85.739% |
| 2025-10-13 | 7.7500 | 8.2400 | 7.7500 | 8.1000 | -10.989% | 40 | 89 | -79.753% |
| 2025-10-10 | 6.3000 | 10.0000 | 6.3000 | 9.1000 | +15.336% | 30 | 100 | -81.978% |
| 2025-10-09 | 7.5000 | 7.8900 | 7.5000 | 7.8900 | -3.071% | 2 | 111 | -79.214% |
| 2025-10-08 | 7.8400 | 8.1400 | 7.6000 | 8.1400 | +0.494% | 13 | 109 | -79.853% |
| 2025-10-07 | 7.7500 | 8.1000 | 7.7000 | 8.1000 | +0.746% | 23 | 96 | -79.753% |
| 2025-10-06 | 10.3300 | 10.3300 | 8.0400 | 8.0400 | +0.500% | 4 | 74 | -79.602% |
| 2025-10-03 | 7.7500 | 8.0000 | 7.7500 | 8.0000 | +3.226% | 9 | 70 | -79.500% |
| 2025-10-02 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +1.974% | 3 | 61 | -78.839% |
| 2025-10-01 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -2.564% | 5 | 58 | -78.421% |
| 2025-09-30 | 8.0000 | 8.0000 | 7.7700 | 7.8000 | +0.386% | 28 | 53 | -78.974% |
| 2025-09-29 | 8.0000 | 8.0000 | 7.7000 | 7.7700 | -2.875% | 6 | 25 | -78.893% |
| 2025-09-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 10 | 22 | -79.500% |
| 2025-09-25 | 8.1000 | 8.2000 | 8.0000 | 8.0000 | +6.667% | 7 | 26 | -79.500% |
| 2025-09-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 19 | -78.133% |
| 2025-09-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.585% | 1 | 19 | -78.974% |
| 2025-09-18 | 7.8000 | 8.0900 | 7.5600 | 8.0900 | 0.000% | 19 | 18 | -79.728% |