UVIX280121C00004000
UVIX Jan 21 2028 4.00 Call
optionOPRA
InactiveJun 26, 2026
2.43USD+1.250%(+0.03)2Vol717OI
UVIX280121C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +1.250% | 2 | 715 | 0.000% |
| 2026-06-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +18.812% | 2 | 714 | +1.250% |
| 2026-06-22 | 2.3000 | 2.3000 | 2.0200 | 2.0200 | -12.931% | 4 | 711 | +20.297% |
| 2026-06-18 | 2.1400 | 2.3200 | 2.1400 | 2.3200 | +7.407% | 5 | 712 | +4.741% |
| 2026-06-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -2.703% | 1 | 713 | +12.500% |
| 2026-06-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -16.854% | 1 | 712 | +9.459% |
| 2026-06-12 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -14.423% | 2 | 713 | -8.989% |
| 2026-06-11 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.500% | 1 | 713 | -22.115% |
| 2026-06-10 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | -17.313% | 4 | 712 | -24.063% |
| 2026-06-09 | 3.9300 | 3.9300 | 3.8700 | 3.8700 | +45.489% | 45 | 712 | -37.209% |
| 2026-06-08 | 3.0500 | 3.0500 | 2.6600 | 2.6600 | -9.831% | 91 | 622 | -8.647% |
| 2026-06-02 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -2.961% | 5 | 617 | -17.627% |
| 2026-06-01 | 3.3900 | 3.3900 | 2.8300 | 3.0400 | +16.923% | 33 | 587 | -20.066% |
| 2026-05-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 45 | 587 | -6.538% |
| 2026-05-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 20 | 567 | -16.207% |
| 2026-05-27 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -17.333% | 4 | 564 | -21.613% |
| 2026-05-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.459% | 10 | 554 | -35.200% |
| 2026-05-20 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -9.630% | 1 | 553 | -33.607% |
| 2026-05-08 | 4.3500 | 4.3500 | 4.0000 | 4.0500 | +1.250% | 451 | 102 | -40.000% |
| 2026-05-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 1 | 101 | -39.250% |
| 2026-04-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 101 | -51.400% |
| 2026-04-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -44.009% | 10 | 100 | -51.400% |
| 2026-03-27 | 7.9000 | 9.2400 | 7.9000 | 8.9300 | +25.775% | 50 | 110 | -72.788% |
| 2026-03-20 | 7.0000 | 7.2500 | 7.0000 | 7.1000 | +12.164% | 100 | 110 | -65.775% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.3300 | 6.3300 | +2.760% | 20 | 210 | -61.611% |
| 2026-03-16 | 6.1000 | 6.1600 | 6.1000 | 6.1600 | +8.260% | 10 | 190 | -60.552% |
| 2026-03-10 | 5.6600 | 5.7000 | 5.6600 | 5.6900 | -8.960% | 100 | 180 | -57.293% |
| 2026-03-03 | 6.5000 | 6.5000 | 6.2400 | 6.2500 | +25.000% | 5 | 81 | -61.120% |
| 2026-02-27 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | +6.383% | 5 | 84 | -51.400% |
| 2026-02-03 | 5.3300 | 5.3300 | 4.6400 | 4.7000 | +17.500% | 15 | 82 | -48.298% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.987% | 5 | 82 | -39.250% |
| 2026-01-23 | 3.9500 | 3.9500 | 3.8100 | 3.8100 | -12.414% | 10 | 81 | -36.220% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | -3.333% | 23 | 81 | -44.138% |
| 2026-01-21 | 4.7000 | 4.7000 | 4.4000 | 4.5000 | -10.000% | 20 | 91 | -46.000% |
| 2026-01-20 | 4.9800 | 5.1400 | 4.2500 | 5.0000 | +19.048% | 46 | 90 | -51.400% |
| 2026-01-15 | 4.3000 | 4.3000 | 3.9000 | 4.2000 | -24.460% | 52 | 47 | -42.143% |
| 2026-01-14 | 5.5000 | 5.5700 | 4.1600 | 5.5600 | +20.870% | 43 | 66 | -56.295% |
| 2026-01-13 | 4.0300 | 4.6000 | 4.0300 | 4.6000 | +5.991% | 7 | 23 | -47.174% |
| 2025-12-23 | 4.2300 | 4.3400 | 4.2300 | 4.3400 | -28.146% | 11 | 23 | -44.009% |
| 2025-12-15 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -5.625% | 1 | 33 | -59.768% |
| 2025-12-03 | 6.8000 | 6.8200 | 6.4000 | 6.4000 | -32.632% | 8 | 33 | -62.031% |
| 2025-11-18 | 10.0000 | 10.3000 | 9.5000 | 9.5000 | +22.739% | 20 | 28 | -74.421% |
| 2025-11-10 | 7.7500 | 7.7500 | 7.7400 | 7.7400 | -18.526% | 3 | 23 | -68.605% |
| 2025-11-07 | 9.6900 | 9.6900 | 9.5000 | 9.5000 | +10.465% | 10 | 22 | -74.421% |
| 2025-10-20 | 8.8600 | 8.8600 | 8.6000 | 8.6000 | -5.702% | 15 | 17 | -71.744% |
| 2025-10-13 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +12.315% | 1 | 2 | -73.355% |
| 2025-10-09 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 0.000% | 1 | 1 | -70.074% |