UVIX280121C00020000
UVIX Jan 21 2028 20.00 Call
optionOPRA
InactiveJun 29, 2026
1.15USD-7.258%(-0.09)7Vol0OI
UVIX280121C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 7 | 422 | 0.000% |
| 2026-06-22 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -11.429% | 20 | 438 | -7.258% |
| 2026-06-18 | 1.4500 | 1.4500 | 1.3000 | 1.4000 | 0.000% | 17 | 430 | -17.857% |
| 2026-06-17 | 0.7200 | 1.4000 | 0.7200 | 1.4000 | +7.692% | 3 | 428 | -17.857% |
| 2026-06-16 | 1.3900 | 1.3900 | 0.8400 | 1.3000 | 0.000% | 4 | 428 | -11.538% |
| 2026-06-15 | 1.4300 | 1.4300 | 1.3000 | 1.3000 | -35.000% | 7 | 424 | -11.538% |
| 2026-06-09 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +17.647% | 3 | 421 | -42.500% |
| 2026-06-08 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | 0.000% | 7 | 414 | -32.353% |
| 2026-06-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 2 | 412 | -32.353% |
| 2026-06-04 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.176% | 2 | 413 | -31.548% |
| 2026-06-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -6.077% | 1 | 412 | -32.353% |
| 2026-06-02 | 1.8500 | 1.8500 | 1.4700 | 1.8100 | -4.737% | 134 | 378 | -36.464% |
| 2026-06-01 | 1.8700 | 2.0000 | 1.2400 | 1.9000 | +5.556% | 13 | 385 | -39.474% |
| 2026-05-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 1 | 384 | -36.111% |
| 2026-05-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -14.000% | 2 | 382 | -33.140% |
| 2026-05-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -25.926% | 2 | 380 | -42.500% |
| 2026-05-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +35.000% | 2 | 379 | -57.407% |
| 2026-05-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -23.077% | 2 | 377 | -42.500% |
| 2026-05-15 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | -3.704% | 7 | 370 | -55.769% |
| 2026-05-14 | 2.0000 | 2.7000 | 2.0000 | 2.7000 | +8.000% | 3 | 367 | -57.407% |
| 2026-05-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 1 | 366 | -54.000% |
| 2026-05-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +29.187% | 2 | 364 | -57.407% |
| 2026-05-11 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -26.408% | 10 | 364 | -44.976% |
| 2026-05-08 | 2.0000 | 2.8400 | 2.0000 | 2.8400 | +10.937% | 67 | 299 | -59.507% |
| 2026-05-07 | 2.5800 | 2.6400 | 2.5600 | 2.5600 | +2.400% | 120 | 179 | -55.078% |
| 2026-05-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 1 | 178 | -54.000% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.5500 | 2.5500 | -4.851% | 11 | 188 | -54.902% |
| 2026-04-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 20 | 207 | -57.090% |
| 2026-04-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 27 | 221 | -61.667% |
| 2026-04-22 | 2.5000 | 3.0000 | 2.5000 | 3.0000 | +36.986% | 10 | 211 | -61.667% |
| 2026-04-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -21.786% | 1 | 210 | -47.489% |
| 2026-04-17 | 3.5000 | 3.5000 | 2.8000 | 2.8000 | -0.356% | 4 | 210 | -58.929% |
| 2026-04-14 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -18.786% | 3 | 214 | -59.075% |
| 2026-04-10 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +4.848% | 1 | 211 | -66.763% |
| 2026-04-09 | 3.5200 | 3.5200 | 3.3000 | 3.3000 | -14.286% | 2 | 210 | -65.152% |
| 2026-04-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -30.000% | 1 | 210 | -70.130% |
| 2026-04-07 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +4.762% | 3 | 214 | -79.091% |
| 2026-04-02 | 4.0000 | 5.5000 | 4.0000 | 5.2500 | -2.778% | 4 | 225 | -78.095% |
| 2026-04-01 | 4.5000 | 5.4000 | 4.5000 | 5.4000 | -6.087% | 14 | 225 | -78.704% |
| 2026-03-31 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -19.580% | 15 | 231 | -80.000% |
| 2026-03-27 | 6.0000 | 7.1500 | 6.0000 | 7.1500 | +27.679% | 26 | 224 | -83.916% |
| 2026-03-26 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +7.692% | 2 | 240 | -79.464% |
| 2026-03-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 241 | -77.885% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 2 | 241 | -77.000% |
| 2026-03-18 | 4.6500 | 4.6500 | 4.5000 | 4.6500 | +19.231% | 4 | 239 | -75.269% |
| 2026-03-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 2 | 237 | -70.513% |
| 2026-03-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.518% | 1 | 239 | -71.250% |
| 2026-03-09 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | +13.696% | 13 | 238 | -78.011% |
| 2026-03-06 | 4.7700 | 4.7700 | 4.0500 | 4.6000 | +22.667% | 7 | 225 | -75.000% |
| 2026-03-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.053% | 1 | 219 | -69.333% |
| 2026-03-03 | 4.0000 | 4.7500 | 4.0000 | 4.7500 | +37.681% | 16 | 218 | -75.789% |
| 2026-03-02 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -3.631% | 2 | 208 | -66.667% |
| 2026-02-27 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.231% | 1 | 206 | -67.877% |
| 2026-02-26 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +2.121% | 1 | 207 | -65.875% |
| 2026-02-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 1 | 208 | -65.152% |
| 2026-02-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 2 | 208 | -66.667% |
| 2026-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.864% | 1 | 207 | -64.063% |
| 2026-02-19 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +2.571% | 1 | 207 | -67.967% |
| 2026-02-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +27.737% | 2 | 208 | -67.143% |
| 2026-02-10 | 3.2000 | 3.2000 | 2.7400 | 2.7400 | -2.143% | 4 | 207 | -58.029% |
| 2026-02-09 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | -4.762% | 2 | 207 | -58.929% |
| 2026-02-06 | 3.1000 | 3.1000 | 2.8800 | 2.9400 | -13.529% | 11 | 207 | -60.884% |
| 2026-02-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 10 | 198 | -66.176% |
| 2026-02-03 | 2.7300 | 3.3000 | 2.7300 | 3.3000 | +0.610% | 12 | 188 | -65.152% |
| 2026-02-02 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -8.380% | 1 | 176 | -64.939% |
| 2026-01-30 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -15.566% | 1 | 175 | -67.877% |
| 2026-01-29 | 3.6500 | 4.2400 | 3.6500 | 4.2400 | +39.016% | 2 | 176 | -72.877% |
| 2026-01-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.660% | 1 | 273 | -62.295% |
| 2026-01-26 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +4.483% | 3 | 273 | -62.046% |
| 2026-01-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.387% | 9 | 270 | -60.345% |
| 2026-01-21 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -17.250% | 1 | 261 | -65.257% |
| 2026-01-20 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | +33.333% | 4 | 260 | -71.250% |
| 2026-01-15 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | -17.808% | 5 | 257 | -61.667% |
| 2026-01-14 | 3.5300 | 3.6500 | 3.5000 | 3.6500 | +10.606% | 10 | 255 | -68.493% |
| 2026-01-13 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | +10.000% | 5 | 245 | -65.152% |
| 2026-01-09 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | +11.111% | 22 | 240 | -61.667% |
| 2026-01-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.475% | 2 | 220 | -57.407% |
| 2026-01-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.294% | 1 | 220 | -62.295% |
| 2026-01-06 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +25.101% | 1 | 221 | -62.783% |
| 2026-01-05 | 2.2000 | 2.4700 | 2.2000 | 2.4700 | -17.667% | 3 | 222 | -53.441% |
| 2026-01-02 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | +1.695% | 2 | 222 | -61.667% |
| 2025-12-31 | 2.5900 | 3.0000 | 2.5900 | 2.9500 | +1.724% | 42 | 184 | -61.017% |
| 2025-12-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +26.087% | 1 | 184 | -60.345% |
| 2025-12-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -50.324% | 18 | 183 | -50.000% |
| 2025-12-12 | 3.9400 | 4.6300 | 3.9400 | 4.6300 | -11.977% | 2 | 165 | -75.162% |
| 2025-12-03 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +1.741% | 1 | 163 | -78.137% |
| 2025-12-01 | 5.6200 | 5.7000 | 5.1700 | 5.1700 | -2.637% | 110 | 162 | -77.756% |
| 2025-11-28 | 5.6500 | 5.6500 | 5.3100 | 5.3100 | -11.500% | 2 | 155 | -78.343% |
| 2025-11-26 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -13.043% | 2 | 151 | -80.833% |
| 2025-11-25 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -18.824% | 15 | 151 | -83.333% |
| 2025-11-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.817% | 1 | 136 | -86.471% |
| 2025-11-20 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +31.846% | 1 | 136 | -86.581% |
| 2025-10-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.071% | 5 | 135 | -82.308% |
| 2025-10-27 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -25.333% | 3 | 139 | -79.464% |
| 2025-10-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -25.743% | 1 | 139 | -84.667% |
| 2025-10-16 | 8.1500 | 10.1000 | 8.1500 | 10.1000 | +38.356% | 6 | 140 | -88.614% |
| 2025-10-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.036% | 1 | 134 | -84.247% |
| 2025-10-13 | 7.4400 | 7.4400 | 6.9500 | 6.9500 | -18.523% | 10 | 133 | -83.453% |
| 2025-10-10 | 7.2000 | 8.5300 | 7.2000 | 8.5300 | +23.623% | 3 | 123 | -86.518% |
| 2025-10-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.526% | 3 | 122 | -83.333% |
| 2025-09-29 | 7.5000 | 7.5000 | 6.7300 | 6.7300 | -5.211% | 2 | 119 | -82.912% |
| 2025-09-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 2 | 119 | -83.803% |
| 2025-09-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 117 | -84.667% |
| 2025-09-22 | 7.0000 | 7.2000 | 6.9500 | 7.2000 | -0.690% | 5 | 116 | -84.028% |
| 2025-09-17 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | -2.815% | 2 | 111 | -84.138% |
| 2025-09-15 | 6.9600 | 7.4600 | 6.3000 | 7.4600 | 0.000% | 111 | 110 | -84.584% |