Dark

UVIX20280121C25
UVIX Jan 21 2028 25.00 Call (UVIX280121C00025000)
option OPRA

EOD

Aug 24, 2026

30.40-10.588%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	30.3000	30.4000	30.3000	30.4000	-10.588%	2	9	0.000%
2026-08-20	32.4800	34.0000	32.4800	34.0000	-0.293%	3	7	-10.588%
2026-08-18	34.4000	34.4000	34.1000	34.1000	-6.907%	2	6	-10.850%
2026-08-11	36.3800	36.6300	36.3800	36.6300	+3,085.217%	5	5	-17.008%
2026-06-29	1.1200	1.1500	1.1200	1.1500	-10.853%	9	1,433	+2,543.478%
2026-06-26	1.2900	1.2900	1.2900	1.2900	-0.769%	87	1,441	+2,256.589%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,441	+2,238.462%
2026-06-24	1.5000	1.5000	1.2000	1.2500	+0.806%	310	1,441	+2,332.000%
2026-06-23	1.3500	1.3500	1.1500	1.2400	+7.826%	29	1,192	+2,351.613%
2026-06-22	1.2000	1.2500	1.1500	1.1500	-9.449%	65	1,206	+2,543.478%
2026-06-18	1.3500	1.3500	1.2700	1.2700	-2.308%	10	1,265	+2,293.701%
2026-06-17	1.3000	1.3000	1.2600	1.3000	0.000%	15	1,265	+2,238.462%
2026-06-16	1.1500	1.3000	1.1500	1.3000	+1.563%	52	1,265	+2,238.462%
2026-06-15	1.4000	1.4000	1.2100	1.2800	-36.000%	85	1,281	+2,275.000%
2026-06-12	2.0000	2.0000	2.0000	2.0000	+8.108%	5	1,281	+1,420.000%
2026-06-11	1.8800	1.9000	1.8500	1.8500	+2.778%	16	1,281	+1,543.243%
2026-06-10	2.0800	2.0800	1.8000	1.8000	+12.500%	4	1,272	+1,588.889%
2026-06-09	1.5700	1.8000	1.5700	1.6000	-8.046%	26	1,269	+1,800.000%
2026-06-08	1.8000	1.8000	1.5800	1.7400	+1.754%	91	1,244	+1,647.126%
2026-06-05	1.7000	1.8000	1.6000	1.7100	+14.000%	83	1,155	+1,677.778%
2026-06-04	1.6500	1.6500	1.5000	1.5000	-18.919%	6	1,095	+1,926.667%
2026-06-03	2.0000	2.0000	1.7000	1.8500	0.000%	16	1,096	+1,543.243%
2026-06-02	1.8000	1.8500	1.8000	1.8500	-3.646%	4	1,084	+1,543.243%
2026-06-01	1.7500	1.9400	1.7500	1.9200	+22.293%	13	1,082	+1,483.333%
2026-05-29	1.8000	1.8000	1.5500	1.5700	+0.641%	166	1,073	+1,836.306%
2026-05-28	2.1100	2.1100	1.5600	1.5600	-23.902%	12	915	+1,848.718%
2026-05-27	2.2500	2.2500	2.0500	2.0500	-6.818%	4	909	+1,382.927%
2026-05-26	2.2000	2.2000	2.1000	2.2000	-2.222%	18	909	+1,281.818%
2026-05-22	2.4000	2.4000	2.2000	2.2500	0.000%	67	925	+1,251.111%
2026-05-21	2.4000	2.4700	2.2500	2.2500	-2.174%	42	862	+1,251.111%
2026-05-20	2.7500	2.7500	2.3000	2.3000	-6.122%	12	862	+1,221.739%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-3.922%	1	843	+1,140.816%
2026-05-18	2.4000	2.6500	2.4000	2.5500	0.000%	39	843	+1,092.157%
2026-05-15	2.4000	2.8800	2.4000	2.5500	+4.082%	24	843	+1,092.157%
2026-05-14	2.6300	2.6300	2.4500	2.4500	-1.606%	6	800	+1,140.816%
2026-05-13	2.5000	2.5000	2.4900	2.4900	-6.742%	4	795	+1,120.884%
2026-05-12	2.6700	2.6700	2.6700	2.6700	+8.980%	1	795	+1,038.577%
2026-05-11	2.4200	2.6800	2.4200	2.4500	+2.083%	42	795	+1,140.816%
2026-05-08	2.4500	2.4500	2.4000	2.4000	-0.826%	6	805	+1,166.667%
2026-05-07	2.5000	2.5000	2.3500	2.4200	-3.968%	4	804	+1,156.198%
2026-05-06	2.6000	2.7000	2.4000	2.5200	+14.545%	12	805	+1,106.349%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-10.204%	7	796	+1,281.818%
2026-05-04	2.2300	2.8000	2.2300	2.4500	+0.410%	10	798	+1,140.816%
2026-05-01	2.4000	2.5000	2.1400	2.4400	-18.667%	48	759	+1,145.902%
2026-04-30	2.7500	3.0000	2.7500	3.0000	+15.385%	4	759	+913.333%
2026-04-29	2.7500	2.7500	2.6000	2.6000	-5.109%	21	763	+1,069.231%
2026-04-28	2.8400	2.8500	2.6300	2.7400	+8.730%	7	762	+1,009.489%
2026-04-27	2.8100	3.3300	2.3900	2.5200	-16.279%	20	755	+1,106.349%
2026-04-24	2.8000	3.1000	2.6200	3.0100	+7.500%	11	746	+909.967%
2026-04-23	2.8400	2.8400	2.8000	2.8000	+4.869%	3	736	+985.714%
2026-04-22	2.6700	2.6700	2.6700	2.6700	+0.755%	3	736	+1,038.577%
2026-04-21	2.5000	3.0500	2.5000	2.6500	-6.360%	42	725	+1,047.170%
2026-04-20	2.7500	2.8400	2.7500	2.8300	+10.980%	8	725	+974.205%
2026-04-17	2.5000	2.5500	2.4500	2.5500	-12.671%	7	733	+1,092.157%
2026-04-16	2.8800	2.9800	2.8800	2.9200	+11.027%	4	728	+941.096%
2026-04-15	2.5700	3.0500	2.5100	2.6300	-1.866%	16	726	+1,055.894%
2026-04-14	2.9500	2.9500	2.5000	2.6800	-10.368%	121	715	+1,034.328%
2026-04-13	3.0700	3.0700	2.9500	2.9900	-9.394%	7	603	+916.722%
2026-04-09	3.4000	3.7400	3.3000	3.3000	-8.587%	5	596	+821.212%
2026-04-08	3.8000	3.8000	3.3500	3.6100	-26.327%	10	591	+742.105%
2026-04-07	4.8000	4.9000	4.7500	4.9000	+5.376%	8	590	+520.408%
2026-04-01	4.6000	4.8500	4.6000	4.6500	-9.709%	8	582	+553.763%
2026-03-31	6.0000	6.0000	5.1500	5.1500	-21.374%	11	586	+490.291%
2026-03-30	6.0000	6.5500	6.0000	6.5500	+3.150%	5	583	+364.122%
2026-03-27	5.2000	6.3500	5.2000	6.3500	+39.254%	23	578	+378.740%
2026-03-26	4.8000	4.8000	4.5600	4.5600	+3.636%	3	560	+566.667%
2026-03-25	4.1000	4.4000	4.1000	4.4000	+2.088%	4	557	+590.909%
2026-03-23	4.1500	4.3100	3.8000	4.3100	-13.800%	22	553	+605.336%
2026-03-20	4.0500	5.0000	4.0500	5.0000	+17.647%	15	558	+508.000%
2026-03-19	4.7000	4.7500	4.2500	4.2500	-4.494%	112	545	+615.294%
2026-03-18	4.4500	4.4500	4.4500	4.4500	+31.268%	4	533	+583.146%
2026-03-17	3.4800	3.5500	3.2900	3.3900	-1.739%	50	533	+796.755%
2026-03-16	3.5000	3.5000	3.4500	3.4500	-17.857%	3	518	+781.159%
2026-03-13	4.2000	4.6500	4.2000	4.2000	+5.000%	4	515	+623.810%
2026-03-12	2.7000	4.0000	2.7000	4.0000	+33.333%	10	513	+660.000%
2026-03-10	3.1000	3.1500	3.0000	3.0000	-24.051%	10	515	+913.333%
2026-03-09	4.6000	4.9000	3.9500	3.9500	-13.187%	12	506	+669.620%
2026-03-06	4.6500	4.9000	3.4000	4.5500	+35.821%	18	503	+568.132%
2026-03-05	3.4500	3.5000	3.3500	3.3500	-2.047%	52	491	+807.463%
2026-03-03	3.7200	4.7500	3.4200	3.4200	+0.588%	42	439	+788.889%
2026-03-02	3.2000	3.5500	3.2000	3.4000	+7.937%	7	422	+794.118%
2026-02-27	3.0000	3.1500	3.0000	3.1500	+5.000%	54	418	+865.079%
2026-02-26	2.8500	3.1000	2.8500	3.0000	+3.448%	6	367	+913.333%
2026-02-25	2.8100	2.9700	2.8100	2.9000	-11.315%	35	334	+948.276%
2026-02-24	3.2500	3.2700	3.2000	3.2700	+2.188%	7	334	+829.664%
2026-02-23	3.0500	3.3300	3.0500	3.2000	+3.226%	18	328	+850.000%
2026-02-20	3.1000	3.1000	3.1000	3.1000	0.000%	1	312	+880.645%
2026-02-19	3.2000	3.2000	3.1000	3.1000	+3.333%	4	312	+880.645%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-6.832%	1	308	+913.333%
2026-02-17	3.2200	3.2200	3.2200	3.2200	+7.333%	1	307	+844.099%
2026-02-13	3.0500	3.0500	3.0000	3.0000	+5.634%	6	301	+913.333%
2026-02-12	2.6200	3.3500	2.4200	2.8400	+9.653%	30	301	+970.423%
2026-02-10	2.3300	2.9000	2.3300	2.5900	-10.690%	12	280	+1,073.745%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+6.618%	1	269	+948.276%
2026-02-06	2.7700	2.7700	2.7200	2.7200	-16.308%	3	269	+1,017.647%
2026-02-05	2.9300	3.2500	2.9300	3.2500	+30.000%	5	267	+835.385%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+14.155%	1	266	+1,116.000%
2026-02-03	2.1900	2.1900	2.1900	2.1900	-16.092%	1	265	+1,288.128%
2026-02-02	2.9800	3.0500	2.5800	2.6100	-19.692%	11	264	+1,064.751%
2026-01-30	3.0500	3.2500	3.0500	3.2500	+3.175%	16	267	+835.385%
2026-01-29	3.1500	3.1500	3.1500	3.1500	+16.236%	1	252	+865.079%
2026-01-27	2.0000	2.7100	2.0000	2.7100	+2.264%	2	286	+1,021.771%
2026-01-26	2.7500	2.7500	2.6500	2.6500	-20.896%	8	285	+1,047.170%
2026-01-21	3.1500	3.3500	3.1500	3.3500	-20.238%	2	277	+807.463%
2026-01-20	3.5000	4.2000	3.2500	4.2000	+34.185%	19	277	+623.810%
2026-01-15	3.1300	3.1300	3.1300	3.1300	+15.926%	3	258	+871.246%
2026-01-12	2.8500	2.8500	2.2500	2.7000	-4.255%	12	255	+1,025.926%
2026-01-09	2.8500	2.8500	2.6800	2.8200	+4.833%	56	244	+978.014%
2026-01-08	2.7500	2.7500	2.5500	2.6900	+7.600%	3	291	+1,030.112%
2026-01-06	2.8900	2.8900	2.5000	2.5000	+0.402%	5	291	+1,116.000%
2026-01-02	2.8900	2.8900	2.4900	2.4900	-9.455%	3	288	+1,120.884%
2025-12-30	3.0000	3.0000	2.3500	2.7500	-8.333%	5	288	+1,005.455%
2025-12-29	3.4000	3.4000	3.0000	3.0000	-1.639%	12	283	+913.333%
2025-12-24	3.0500	3.0500	3.0000	3.0500	-1.613%	3	280	+896.721%
2025-12-23	3.1900	3.1900	3.0100	3.1000	+2.990%	3	280	+880.645%
2025-12-22	3.0100	3.0100	3.0100	3.0100	-19.303%	1	278	+909.967%
2025-12-19	3.7000	3.7500	3.7000	3.7300	-10.120%	75	277	+715.013%
2025-12-18	4.1500	4.1500	4.1500	4.1500	-5.682%	5	323	+632.530%
2025-12-17	4.2600	4.4000	4.2600	4.4000	+2.326%	12	328	+590.909%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+10.540%	1	320	+606.977%
2025-12-15	3.8900	3.8900	3.8900	3.8900	-6.490%	1	321	+681.491%
2025-12-12	3.9500	4.1600	3.8300	4.1600	-7.556%	94	320	+630.769%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-9.091%	1	230	+575.556%
2025-12-09	4.9500	4.9500	4.9500	4.9500	+10.000%	1	229	+514.141%
2025-12-08	4.8200	4.8200	4.5000	4.5000	-10.000%	27	230	+575.556%
2025-12-03	5.0500	5.0500	4.8500	5.0000	-4.762%	3	214	+508.000%
2025-12-02	5.0400	5.2500	4.8800	5.2500	0.000%	16	213	+479.048%
2025-12-01	4.7600	5.2600	4.6000	5.2500	+2.140%	4	201	+479.048%
2025-11-28	5.5500	5.5500	5.1400	5.1400	-10.609%	14	200	+491.440%
2025-11-26	6.1500	6.1500	5.7000	5.7500	-20.690%	49	169	+428.696%
2025-11-24	7.2500	7.2500	7.2500	7.2500	-14.706%	2	169	+319.310%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-15.000%	1	171	+257.647%
2025-11-20	4.9500	10.0000	4.9500	10.0000	+26.582%	113	170	+204.000%
2025-11-19	7.9000	7.9000	7.9000	7.9000	0.000%	1	67	+284.810%
2025-11-18	7.9000	7.9000	7.9000	7.9000	+31.667%	1	66	+284.810%
2025-11-17	6.0000	6.0000	6.0000	6.0000	-8.953%	1	65	+406.667%
2025-11-14	6.9100	6.9500	6.5900	6.5900	+17.679%	12	64	+361.305%
2025-11-12	5.6000	5.6000	5.6000	5.6000	+1.818%	3	52	+442.857%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-6.780%	1	48	+452.727%
2025-11-10	6.4000	6.4000	5.9000	5.9000	-14.493%	4	48	+415.254%
2025-11-07	7.0000	7.2500	6.9000	6.9000	+4.545%	4	47	+340.580%
2025-11-06	6.5900	6.6000	6.5900	6.6000	+10.000%	21	45	+360.606%
2025-11-05	6.3000	6.3000	6.0000	6.0000	-3.226%	2	39	+406.667%
2025-11-03	6.3000	6.3000	6.2000	6.2000	-11.807%	2	35	+390.323%
2025-10-31	6.6000	7.0300	6.4000	7.0300	+19.153%	7	35	+332.432%
2025-10-30	6.0000	6.0000	5.9000	5.9000	-1.667%	2	28	+415.254%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+4.348%	1	28	+406.667%
2025-10-28	5.7000	5.7500	5.4000	5.7500	-0.862%	6	27	+428.696%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-5.229%	4	21	+424.138%
2025-10-24	6.0000	6.3000	5.7800	6.1200	-5.846%	16	21	+396.732%
2025-10-23	7.2200	7.2200	6.5000	6.5000	-9.722%	7	16	+367.692%
2025-10-22	7.3000	7.6500	6.9000	7.2000	0.000%	10	10	+322.222%

.dark-mode .Tm8Pk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tm8Pk0{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20280121C25UVIX Jan 21 2028 25.00 Call (UVIX280121C00025000)option OPRA

UVIX20280121C25
UVIX Jan 21 2028 25.00 Call (UVIX280121C00025000)
option OPRA