UVIX280121C00025000
UVIX Jan 21 2028 25.00 Call
optionOPRA
EODOct 13, 2026
22.70USD+5.581%(+1.20)10Vol18OI
UVIX280121C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 20.8000 | 22.7000 | 20.7400 | 22.7000 | +5.581% | 10 | 8 | 0.000% |
| 2026-10-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.474% | 1 | 8 | +5.581% |
| 2026-09-22 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -5.567% | 1 | 9 | -4.421% |
| 2026-09-09 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -0.984% | 2 | 12 | -9.742% |
| 2026-09-08 | 28.4000 | 28.4000 | 24.5000 | 25.4000 | +0.674% | 14 | 14 | -10.630% |
| 2026-09-04 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -8.719% | 1 | 14 | -10.028% |
| 2026-09-02 | 30.0000 | 30.0000 | 27.6400 | 27.6400 | -1.074% | 10 | 8 | -17.873% |
| 2026-09-01 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | -8.393% | 1 | 7 | -18.754% |
| 2026-08-25 | 30.1500 | 30.5000 | 30.1500 | 30.5000 | +0.329% | 8 | 9 | -25.574% |
| 2026-08-24 | 30.3000 | 30.4000 | 30.3000 | 30.4000 | -10.588% | 2 | 7 | -25.329% |
| 2026-08-20 | 32.4800 | 34.0000 | 32.4800 | 34.0000 | -0.293% | 3 | 5 | -33.235% |
| 2026-08-18 | 34.4000 | 34.4000 | 34.1000 | 34.1000 | -6.907% | 2 | 5 | -33.431% |
| 2026-08-11 | 36.3800 | 36.6300 | 36.3800 | 36.6300 | +3085.217% | 5 | 5 | -38.029% |
| 2026-06-29 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -10.853% | 9 | 1,441 | +1873.913% |
| 2026-06-26 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -0.769% | 87 | 1,441 | +1659.690% |
| 2026-06-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 1,441 | +1646.154% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.2000 | 1.2500 | +0.806% | 310 | 1,192 | +1716.000% |
| 2026-06-23 | 1.3500 | 1.3500 | 1.1500 | 1.2400 | +7.826% | 29 | 1,206 | +1730.645% |
| 2026-06-22 | 1.2000 | 1.2500 | 1.1500 | 1.1500 | -9.449% | 65 | 1,223 | +1873.913% |
| 2026-06-18 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -2.308% | 10 | 1,233 | +1687.402% |
| 2026-06-17 | 1.3000 | 1.3000 | 1.2600 | 1.3000 | 0.000% | 15 | 1,265 | +1646.154% |
| 2026-06-16 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +1.563% | 52 | 1,263 | +1646.154% |
| 2026-06-15 | 1.4000 | 1.4000 | 1.2100 | 1.2800 | -36.000% | 85 | 1,276 | +1673.437% |
| 2026-06-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 5 | 1,281 | +1035.000% |
| 2026-06-11 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | +2.778% | 16 | 1,272 | +1127.027% |
| 2026-06-10 | 2.0800 | 2.0800 | 1.8000 | 1.8000 | +12.500% | 4 | 1,269 | +1161.111% |
| 2026-06-09 | 1.5700 | 1.8000 | 1.5700 | 1.6000 | -8.046% | 26 | 1,244 | +1318.750% |
| 2026-06-08 | 1.8000 | 1.8000 | 1.5800 | 1.7400 | +1.754% | 91 | 1,155 | +1204.598% |
| 2026-06-05 | 1.7000 | 1.8000 | 1.6000 | 1.7100 | +14.000% | 83 | 1,095 | +1227.485% |
| 2026-06-04 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | -18.919% | 6 | 1,096 | +1413.333% |
| 2026-06-03 | 2.0000 | 2.0000 | 1.7000 | 1.8500 | 0.000% | 16 | 1,084 | +1127.027% |
| 2026-06-02 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -3.646% | 4 | 1,082 | +1127.027% |
| 2026-06-01 | 1.7500 | 1.9400 | 1.7500 | 1.9200 | +22.293% | 13 | 1,073 | +1082.292% |
| 2026-05-29 | 1.8000 | 1.8000 | 1.5500 | 1.5700 | +0.641% | 166 | 915 | +1345.860% |
| 2026-05-28 | 2.1100 | 2.1100 | 1.5600 | 1.5600 | -23.902% | 12 | 909 | +1355.128% |
| 2026-05-27 | 2.2500 | 2.2500 | 2.0500 | 2.0500 | -6.818% | 4 | 909 | +1007.317% |
| 2026-05-26 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | -2.222% | 18 | 925 | +931.818% |
| 2026-05-22 | 2.4000 | 2.4000 | 2.2000 | 2.2500 | 0.000% | 67 | 862 | +908.889% |
| 2026-05-21 | 2.4000 | 2.4700 | 2.2500 | 2.2500 | -2.174% | 42 | 852 | +908.889% |
| 2026-05-20 | 2.7500 | 2.7500 | 2.3000 | 2.3000 | -6.122% | 12 | 843 | +886.957% |
| 2026-05-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 1 | 842 | +826.531% |
| 2026-05-18 | 2.4000 | 2.6500 | 2.4000 | 2.5500 | 0.000% | 39 | 818 | +790.196% |
| 2026-05-15 | 2.4000 | 2.8800 | 2.4000 | 2.5500 | +4.082% | 24 | 800 | +790.196% |
| 2026-05-14 | 2.6300 | 2.6300 | 2.4500 | 2.4500 | -1.606% | 6 | 795 | +826.531% |
| 2026-05-13 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -6.742% | 4 | 804 | +811.647% |
| 2026-05-12 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.980% | 1 | 803 | +750.187% |
| 2026-05-11 | 2.4200 | 2.6800 | 2.4200 | 2.4500 | +2.083% | 42 | 805 | +826.531% |
| 2026-05-08 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -0.826% | 6 | 804 | +845.833% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.3500 | 2.4200 | -3.968% | 4 | 805 | +838.017% |
| 2026-05-06 | 2.6000 | 2.7000 | 2.4000 | 2.5200 | +14.545% | 12 | 796 | +800.794% |
| 2026-05-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 7 | 798 | +931.818% |
| 2026-05-04 | 2.2300 | 2.8000 | 2.2300 | 2.4500 | +0.410% | 10 | 796 | +826.531% |
| 2026-05-01 | 2.4000 | 2.5000 | 2.1400 | 2.4400 | -18.667% | 48 | 759 | +830.328% |
| 2026-04-30 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | +15.385% | 4 | 763 | +656.667% |
| 2026-04-29 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -5.109% | 21 | 762 | +773.077% |
| 2026-04-28 | 2.8400 | 2.8500 | 2.6300 | 2.7400 | +8.730% | 7 | 755 | +728.467% |
| 2026-04-27 | 2.8100 | 3.3300 | 2.3900 | 2.5200 | -16.279% | 20 | 746 | +800.794% |
| 2026-04-24 | 2.8000 | 3.1000 | 2.6200 | 3.0100 | +7.500% | 11 | 736 | +654.153% |
| 2026-04-23 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | +4.869% | 3 | 736 | +710.714% |
| 2026-04-22 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +0.755% | 3 | 739 | +750.187% |
| 2026-04-21 | 2.5000 | 3.0500 | 2.5000 | 2.6500 | -6.360% | 42 | 725 | +756.604% |
| 2026-04-20 | 2.7500 | 2.8400 | 2.7500 | 2.8300 | +10.980% | 8 | 733 | +702.120% |
| 2026-04-17 | 2.5000 | 2.5500 | 2.4500 | 2.5500 | -12.671% | 7 | 733 | +790.196% |
| 2026-04-16 | 2.8800 | 2.9800 | 2.8800 | 2.9200 | +11.027% | 4 | 728 | +677.397% |
| 2026-04-15 | 2.5700 | 3.0500 | 2.5100 | 2.6300 | -1.866% | 16 | 726 | +763.118% |
| 2026-04-14 | 2.9500 | 2.9500 | 2.5000 | 2.6800 | -10.368% | 121 | 715 | +747.015% |
| 2026-04-13 | 3.0700 | 3.0700 | 2.9500 | 2.9900 | -9.394% | 7 | 603 | +659.197% |
| 2026-04-09 | 3.4000 | 3.7400 | 3.3000 | 3.3000 | -8.587% | 5 | 596 | +587.879% |
| 2026-04-08 | 3.8000 | 3.8000 | 3.3500 | 3.6100 | -26.327% | 10 | 591 | +528.809% |
| 2026-04-07 | 4.8000 | 4.9000 | 4.7500 | 4.9000 | +5.376% | 8 | 590 | +363.265% |
| 2026-04-01 | 4.6000 | 4.8500 | 4.6000 | 4.6500 | -9.709% | 8 | 582 | +388.172% |
| 2026-03-31 | 6.0000 | 6.0000 | 5.1500 | 5.1500 | -21.374% | 11 | 586 | +340.777% |
| 2026-03-30 | 6.0000 | 6.5500 | 6.0000 | 6.5500 | +3.150% | 5 | 583 | +246.565% |
| 2026-03-27 | 5.2000 | 6.3500 | 5.2000 | 6.3500 | +39.254% | 23 | 578 | +257.480% |
| 2026-03-26 | 4.8000 | 4.8000 | 4.5600 | 4.5600 | +3.636% | 3 | 560 | +397.807% |
| 2026-03-25 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | +2.088% | 4 | 557 | +415.909% |
| 2026-03-23 | 4.1500 | 4.3100 | 3.8000 | 4.3100 | -13.800% | 22 | 553 | +426.682% |
| 2026-03-20 | 4.0500 | 5.0000 | 4.0500 | 5.0000 | +17.647% | 15 | 558 | +354.000% |
| 2026-03-19 | 4.7000 | 4.7500 | 4.2500 | 4.2500 | -4.494% | 112 | 545 | +434.118% |
| 2026-03-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +31.268% | 4 | 533 | +410.112% |
| 2026-03-17 | 3.4800 | 3.5500 | 3.2900 | 3.3900 | -1.739% | 50 | 533 | +569.617% |
| 2026-03-16 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -17.857% | 3 | 518 | +557.971% |
| 2026-03-13 | 4.2000 | 4.6500 | 4.2000 | 4.2000 | +5.000% | 4 | 515 | +440.476% |
| 2026-03-12 | 2.7000 | 4.0000 | 2.7000 | 4.0000 | +33.333% | 10 | 513 | +467.500% |
| 2026-03-10 | 3.1000 | 3.1500 | 3.0000 | 3.0000 | -24.051% | 10 | 515 | +656.667% |
| 2026-03-09 | 4.6000 | 4.9000 | 3.9500 | 3.9500 | -13.187% | 12 | 506 | +474.684% |
| 2026-03-06 | 4.6500 | 4.9000 | 3.4000 | 4.5500 | +35.821% | 18 | 503 | +398.901% |
| 2026-03-05 | 3.4500 | 3.5000 | 3.3500 | 3.3500 | -2.047% | 52 | 491 | +577.612% |
| 2026-03-03 | 3.7200 | 4.7500 | 3.4200 | 3.4200 | +0.588% | 42 | 439 | +563.743% |
| 2026-03-02 | 3.2000 | 3.5500 | 3.2000 | 3.4000 | +7.937% | 7 | 422 | +567.647% |
| 2026-02-27 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +5.000% | 54 | 418 | +620.635% |
| 2026-02-26 | 2.8500 | 3.1000 | 2.8500 | 3.0000 | +3.448% | 6 | 367 | +656.667% |
| 2026-02-25 | 2.8100 | 2.9700 | 2.8100 | 2.9000 | -11.315% | 35 | 334 | +682.759% |
| 2026-02-24 | 3.2500 | 3.2700 | 3.2000 | 3.2700 | +2.187% | 7 | 334 | +594.190% |
| 2026-02-23 | 3.0500 | 3.3300 | 3.0500 | 3.2000 | +3.226% | 18 | 328 | +609.375% |
| 2026-02-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 312 | +632.258% |
| 2026-02-19 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +3.333% | 4 | 312 | +632.258% |
| 2026-02-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.832% | 1 | 308 | +656.667% |
| 2026-02-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +7.333% | 1 | 307 | +604.969% |
| 2026-02-13 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +5.634% | 6 | 301 | +656.667% |
| 2026-02-12 | 2.6200 | 3.3500 | 2.4200 | 2.8400 | +9.653% | 30 | 301 | +699.296% |
| 2026-02-10 | 2.3300 | 2.9000 | 2.3300 | 2.5900 | -10.690% | 12 | 280 | +776.448% |
| 2026-02-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.618% | 1 | 269 | +682.759% |
| 2026-02-06 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | -16.308% | 3 | 269 | +734.559% |
| 2026-02-05 | 2.9300 | 3.2500 | 2.9300 | 3.2500 | +30.000% | 5 | 267 | +598.462% |
| 2026-02-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +14.155% | 1 | 266 | +808.000% |
| 2026-02-03 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -16.092% | 1 | 265 | +936.530% |
| 2026-02-02 | 2.9800 | 3.0500 | 2.5800 | 2.6100 | -19.692% | 11 | 264 | +769.732% |
| 2026-01-30 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +3.175% | 16 | 267 | +598.462% |
| 2026-01-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +16.236% | 1 | 252 | +620.635% |
| 2026-01-27 | 2.0000 | 2.7100 | 2.0000 | 2.7100 | +2.264% | 2 | 286 | +737.638% |
| 2026-01-26 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -20.896% | 8 | 285 | +756.604% |
| 2026-01-21 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | -20.238% | 2 | 277 | +577.612% |
| 2026-01-20 | 3.5000 | 4.2000 | 3.2500 | 4.2000 | +34.185% | 19 | 277 | +440.476% |
| 2026-01-15 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +15.926% | 3 | 258 | +625.240% |
| 2026-01-12 | 2.8500 | 2.8500 | 2.2500 | 2.7000 | -4.255% | 12 | 255 | +740.741% |
| 2026-01-09 | 2.8500 | 2.8500 | 2.6800 | 2.8200 | +4.833% | 56 | 244 | +704.965% |
| 2026-01-08 | 2.7500 | 2.7500 | 2.5500 | 2.6900 | +7.600% | 3 | 291 | +743.866% |
| 2026-01-06 | 2.8900 | 2.8900 | 2.5000 | 2.5000 | +0.402% | 5 | 291 | +808.000% |
| 2026-01-02 | 2.8900 | 2.8900 | 2.4900 | 2.4900 | -9.455% | 3 | 288 | +811.647% |
| 2025-12-30 | 3.0000 | 3.0000 | 2.3500 | 2.7500 | -8.333% | 5 | 288 | +725.455% |
| 2025-12-29 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | -1.639% | 12 | 283 | +656.667% |
| 2025-12-24 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | -1.613% | 3 | 280 | +644.262% |
| 2025-12-23 | 3.1900 | 3.1900 | 3.0100 | 3.1000 | +2.990% | 3 | 280 | +632.258% |
| 2025-12-22 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -19.303% | 1 | 278 | +654.153% |
| 2025-12-19 | 3.7000 | 3.7500 | 3.7000 | 3.7300 | -10.120% | 75 | 277 | +508.579% |
| 2025-12-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 5 | 323 | +446.988% |
| 2025-12-17 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | +2.326% | 12 | 328 | +415.909% |
| 2025-12-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.540% | 1 | 320 | +427.907% |
| 2025-12-15 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.490% | 1 | 321 | +483.548% |
| 2025-12-12 | 3.9500 | 4.1600 | 3.8300 | 4.1600 | -7.556% | 94 | 320 | +445.673% |
| 2025-12-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 1 | 230 | +404.444% |
| 2025-12-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 1 | 229 | +358.586% |
| 2025-12-08 | 4.8200 | 4.8200 | 4.5000 | 4.5000 | -10.000% | 27 | 230 | +404.444% |
| 2025-12-03 | 5.0500 | 5.0500 | 4.8500 | 5.0000 | -4.762% | 3 | 214 | +354.000% |
| 2025-12-02 | 5.0400 | 5.2500 | 4.8800 | 5.2500 | 0.000% | 16 | 213 | +332.381% |
| 2025-12-01 | 4.7600 | 5.2600 | 4.6000 | 5.2500 | +2.140% | 4 | 201 | +332.381% |
| 2025-11-28 | 5.5500 | 5.5500 | 5.1400 | 5.1400 | -10.609% | 14 | 200 | +341.634% |
| 2025-11-26 | 6.1500 | 6.1500 | 5.7000 | 5.7500 | -20.690% | 49 | 169 | +294.783% |
| 2025-11-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -14.706% | 2 | 169 | +213.103% |
| 2025-11-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.000% | 1 | 171 | +167.059% |
| 2025-11-20 | 4.9500 | 10.0000 | 4.9500 | 10.0000 | +26.582% | 113 | 170 | +127.000% |
| 2025-11-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 1 | 67 | +187.342% |
| 2025-11-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +31.667% | 1 | 66 | +187.342% |
| 2025-11-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.953% | 1 | 65 | +278.333% |
| 2025-11-14 | 6.9100 | 6.9500 | 6.5900 | 6.5900 | +17.679% | 12 | 64 | +244.461% |
| 2025-11-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 3 | 52 | +305.357% |
| 2025-11-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 1 | 48 | +312.727% |
| 2025-11-10 | 6.4000 | 6.4000 | 5.9000 | 5.9000 | -14.493% | 4 | 48 | +284.746% |
| 2025-11-07 | 7.0000 | 7.2500 | 6.9000 | 6.9000 | +4.545% | 4 | 47 | +228.986% |
| 2025-11-06 | 6.5900 | 6.6000 | 6.5900 | 6.6000 | +10.000% | 21 | 45 | +243.939% |
| 2025-11-05 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | -3.226% | 2 | 39 | +278.333% |
| 2025-11-03 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -11.807% | 2 | 35 | +266.129% |
| 2025-10-31 | 6.6000 | 7.0300 | 6.4000 | 7.0300 | +19.153% | 7 | 35 | +222.902% |
| 2025-10-30 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -1.667% | 2 | 28 | +284.746% |
| 2025-10-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 1 | 28 | +278.333% |
| 2025-10-28 | 5.7000 | 5.7500 | 5.4000 | 5.7500 | -0.862% | 6 | 27 | +294.783% |
| 2025-10-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.229% | 4 | 21 | +291.379% |
| 2025-10-24 | 6.0000 | 6.3000 | 5.7800 | 6.1200 | -5.846% | 16 | 21 | +270.915% |
| 2025-10-23 | 7.2200 | 7.2200 | 6.5000 | 6.5000 | -9.722% | 7 | 16 | +249.231% |
| 2025-10-22 | 7.3000 | 7.6500 | 6.9000 | 7.2000 | 0.000% | 10 | 10 | +215.278% |