UVIX280121C00005000
UVIX Jan 21 2028 5.00 Call
optionOPRA
InactiveJun 30, 2026
1.82USD-17.273%(-0.38)2Vol178OI
UVIX280121C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | -17.273% | 2 | 179 | 0.000% |
| 2026-06-23 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | +6.280% | 3 | 178 | -17.273% |
| 2026-06-16 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -6.335% | 5 | 175 | -12.077% |
| 2026-06-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -12.302% | 1 | 176 | -17.647% |
| 2026-06-12 | 2.6000 | 3.7100 | 2.5200 | 2.5200 | -15.152% | 50 | 194 | -27.778% |
| 2026-06-11 | 3.2300 | 3.2400 | 2.9700 | 2.9700 | -7.764% | 91 | 184 | -38.721% |
| 2026-06-10 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | +8.784% | 3 | 182 | -43.478% |
| 2026-06-09 | 3.0000 | 3.7500 | 2.6500 | 2.9600 | -22.105% | 54 | 176 | -38.514% |
| 2026-06-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +36.691% | 2 | 174 | -52.105% |
| 2026-06-03 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | +10.757% | 2 | 173 | -34.532% |
| 2026-05-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -11.307% | 4 | 173 | -27.490% |
| 2026-05-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -9.295% | 1 | 172 | -35.689% |
| 2026-05-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.000% | 3 | 172 | -41.667% |
| 2026-05-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 2 | 172 | -39.333% |
| 2026-05-20 | 4.2500 | 4.2500 | 3.7000 | 3.7000 | -4.639% | 15 | 157 | -50.811% |
| 2026-05-19 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +4.865% | 1 | 156 | -53.093% |
| 2026-05-18 | 3.8000 | 4.0000 | 3.7000 | 3.7000 | -3.896% | 11 | 145 | -50.811% |
| 2026-05-15 | 4.6000 | 4.6000 | 3.8500 | 3.8500 | -23.762% | 15 | 130 | -52.727% |
| 2026-05-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +20.813% | 1 | 129 | -63.960% |
| 2026-05-12 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +12.973% | 3 | 126 | -56.459% |
| 2026-05-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 2 | 128 | -50.811% |
| 2026-05-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 2 | 126 | -54.500% |
| 2026-05-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 126 | -52.105% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.700% | 1 | 125 | -54.500% |
| 2026-04-27 | 4.7500 | 4.7500 | 4.5300 | 4.5300 | -4.632% | 2 | 123 | -59.823% |
| 2026-04-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +10.723% | 4 | 122 | -61.684% |
| 2026-04-22 | 4.2200 | 4.2900 | 4.2200 | 4.2900 | -0.233% | 6 | 116 | -57.576% |
| 2026-04-21 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | +1.176% | 3 | 116 | -57.674% |
| 2026-04-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 116 | -57.176% |
| 2026-04-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 116 | -59.556% |
| 2026-04-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -24.357% | 5 | 121 | -63.600% |
| 2026-04-01 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -24.886% | 1 | 116 | -72.466% |
| 2026-03-27 | 9.0800 | 9.0800 | 8.8000 | 8.8000 | +23.077% | 3 | 116 | -79.318% |
| 2026-03-26 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +14.400% | 2 | 115 | -74.545% |
| 2026-03-25 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -4.580% | 1 | 113 | -70.880% |
| 2026-03-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +7.377% | 1 | 112 | -72.214% |
| 2026-03-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 1 | 112 | -70.164% |
| 2026-03-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.303% | 1 | 112 | -69.667% |
| 2026-03-11 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -11.360% | 1 | 112 | -67.148% |
| 2026-03-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.932% | 1 | 111 | -70.880% |
| 2026-03-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 11 | 111 | -69.153% |
| 2026-02-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +11.340% | 1 | 114 | -66.296% |
| 2026-02-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +29.333% | 1 | 113 | -62.474% |
| 2026-02-12 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | -12.791% | 2 | 112 | -51.467% |
| 2026-02-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 2 | 111 | -57.674% |
| 2026-02-03 | 4.1300 | 4.6000 | 4.1300 | 4.6000 | -8.000% | 6 | 112 | -60.435% |
| 2026-01-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +22.850% | 1 | 108 | -63.600% |
| 2026-01-27 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +2.519% | 1 | 120 | -55.283% |
| 2026-01-26 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +0.506% | 1 | 120 | -54.156% |
| 2026-01-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 120 | -53.924% |
| 2026-01-22 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -10.227% | 2 | 120 | -53.924% |
| 2026-01-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 120 | -58.636% |
| 2026-01-20 | 5.5000 | 5.5000 | 4.1500 | 4.8000 | +17.073% | 42 | 120 | -62.083% |
| 2026-01-16 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | +2.500% | 3 | 115 | -55.610% |
| 2026-01-15 | 3.9500 | 4.0000 | 3.9000 | 4.0000 | -9.091% | 40 | 115 | -54.500% |
| 2026-01-14 | 5.4500 | 5.5100 | 4.1000 | 4.4000 | +7.317% | 47 | 95 | -58.636% |
| 2026-01-13 | 4.0000 | 4.5000 | 3.8300 | 4.1000 | +3.797% | 10 | 97 | -55.610% |
| 2026-01-12 | 4.2100 | 4.2100 | 3.9300 | 3.9500 | -7.925% | 35 | 95 | -53.924% |
| 2026-01-09 | 3.9000 | 4.2900 | 3.7000 | 4.2900 | +10.000% | 5 | 64 | -57.576% |
| 2026-01-07 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -2.500% | 13 | 62 | -53.333% |
| 2026-01-05 | 3.4500 | 4.2000 | 3.4500 | 4.0000 | -10.112% | 15 | 57 | -54.500% |
| 2026-01-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 8 | 57 | -59.101% |
| 2025-12-31 | 4.0000 | 5.0000 | 4.0000 | 4.4000 | +10.000% | 5 | 45 | -58.636% |
| 2025-12-30 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -2.439% | 16 | 45 | -54.500% |
| 2025-12-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 1 | 30 | -55.610% |
| 2025-12-24 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | -10.476% | 2 | 28 | -61.277% |
| 2025-12-23 | 4.2100 | 5.2500 | 4.2100 | 5.2500 | +16.667% | 2 | 28 | -65.333% |
| 2025-12-22 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -23.986% | 3 | 24 | -59.556% |
| 2025-12-15 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -35.652% | 1 | 24 | -69.257% |
| 2025-11-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +22.667% | 10 | 23 | -80.217% |
| 2025-11-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.136% | 10 | 23 | -75.733% |
| 2025-11-07 | 9.4700 | 9.5100 | 9.4700 | 9.5100 | +11.882% | 12 | 13 | -80.862% |
| 2025-11-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1 | -78.588% |