UVIX280121C00006000
UVIX Jan 21 2028 6.00 Call
optionOPRA
InactiveJun 24, 2026
2.06USD0.000%(0.00)1Vol180OI
UVIX280121C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 1 | 180 | 0.000% |
| 2026-06-23 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | +4.569% | 30 | 150 | 0.000% |
| 2026-06-18 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | +3.684% | 50 | 161 | +4.569% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +13.095% | 23 | 138 | +8.421% |
| 2026-06-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -35.385% | 1 | 137 | +22.619% |
| 2026-06-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -15.858% | 1 | 142 | -20.769% |
| 2026-06-11 | 2.8000 | 3.0900 | 2.8000 | 3.0900 | +6.552% | 17 | 141 | -33.333% |
| 2026-06-10 | 2.6700 | 3.6900 | 2.6700 | 2.9000 | +20.332% | 3 | 150 | -28.966% |
| 2026-06-09 | 2.7000 | 2.7100 | 2.4100 | 2.4100 | -3.600% | 13 | 141 | -14.523% |
| 2026-06-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 1 | 140 | -17.600% |
| 2026-05-29 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -17.266% | 11 | 150 | -10.435% |
| 2026-05-28 | 3.5000 | 3.5000 | 2.7800 | 2.7800 | -0.714% | 24 | 148 | -25.899% |
| 2026-05-27 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -9.677% | 20 | 148 | -26.429% |
| 2026-05-21 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | -8.824% | 52 | 149 | -33.548% |
| 2026-05-20 | 4.1400 | 4.1400 | 3.4000 | 3.4000 | -26.882% | 2 | 149 | -39.412% |
| 2026-05-15 | 4.4200 | 4.6500 | 4.4200 | 4.6500 | +29.167% | 20 | 146 | -55.699% |
| 2026-05-14 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +2.857% | 2 | 145 | -42.778% |
| 2026-05-05 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -3.315% | 2 | 144 | -41.143% |
| 2026-05-04 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -7.179% | 11 | 139 | -43.094% |
| 2026-04-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.250% | 3 | 139 | -47.179% |
| 2026-04-29 | 3.6700 | 4.1600 | 3.6700 | 4.1600 | +9.474% | 3 | 138 | -50.481% |
| 2026-04-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.091% | 1 | 137 | -45.789% |
| 2026-04-23 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +1.951% | 1 | 136 | -50.718% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 10 | 136 | -49.756% |
| 2026-04-16 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +10.256% | 7 | 136 | -52.093% |
| 2026-04-15 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | -11.364% | 6 | 134 | -47.179% |
| 2026-04-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.382% | 7 | 134 | -53.182% |
| 2026-04-13 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -33.231% | 3 | 134 | -52.535% |
| 2026-04-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -26.471% | 1 | 134 | -68.308% |
| 2026-03-30 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +14.805% | 1 | 134 | -76.697% |
| 2026-03-27 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | +21.260% | 2 | 135 | -73.247% |
| 2026-03-24 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +7.445% | 1 | 135 | -67.559% |
| 2026-03-23 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -10.455% | 2 | 134 | -65.144% |
| 2026-03-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.457% | 1 | 132 | -68.788% |
| 2026-03-13 | 5.8000 | 6.5700 | 5.8000 | 6.5700 | +23.496% | 6 | 132 | -68.645% |
| 2026-03-12 | 5.6500 | 5.6500 | 5.3200 | 5.3200 | +6.827% | 12 | 133 | -61.278% |
| 2026-03-10 | 5.2400 | 5.2400 | 4.9800 | 4.9800 | -6.916% | 4 | 147 | -58.635% |
| 2026-03-09 | 6.0000 | 7.6300 | 5.3500 | 5.3500 | +7.000% | 15 | 146 | -61.495% |
| 2026-03-06 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | +42.857% | 32 | 151 | -58.800% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -28.571% | 3 | 152 | -41.143% |
| 2026-03-04 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -18.333% | 4 | 152 | -57.959% |
| 2026-03-03 | 5.4900 | 6.0000 | 5.4900 | 6.0000 | +42.857% | 30 | 152 | -65.667% |
| 2026-02-27 | 4.5100 | 4.5400 | 4.1000 | 4.2000 | 0.000% | 11 | 151 | -50.952% |
| 2026-02-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 4 | 142 | -50.952% |
| 2026-02-23 | 4.3100 | 5.0000 | 4.3100 | 4.8000 | +9.091% | 25 | 142 | -57.083% |
| 2026-02-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.516% | 1 | 121 | -53.182% |
| 2026-02-18 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -13.665% | 1 | 120 | -50.600% |
| 2026-02-13 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +5.000% | 4 | 116 | -57.350% |
| 2026-02-05 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | +4.545% | 2 | 116 | -55.217% |
| 2026-02-03 | 4.4000 | 5.0000 | 4.4000 | 4.4000 | +10.000% | 36 | 115 | -53.182% |
| 2026-02-02 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | -8.046% | 3 | 104 | -48.500% |
| 2026-01-30 | 4.3000 | 4.3500 | 4.2000 | 4.3500 | +6.098% | 22 | 104 | -52.644% |
| 2026-01-27 | 4.0300 | 4.2900 | 4.0300 | 4.1000 | +2.500% | 7 | 111 | -49.756% |
| 2026-01-26 | 4.3000 | 5.0000 | 4.0000 | 4.0000 | +9.589% | 5 | 110 | -48.500% |
| 2026-01-23 | 3.1600 | 4.0400 | 3.1600 | 3.6500 | -8.750% | 10 | 109 | -43.562% |
| 2026-01-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.840% | 1 | 99 | -48.500% |
| 2026-01-20 | 4.5000 | 4.9900 | 4.4500 | 4.9900 | +33.067% | 9 | 98 | -58.717% |
| 2026-01-16 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -12.791% | 22 | 91 | -45.067% |
| 2026-01-14 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +2.381% | 3 | 91 | -52.093% |
| 2026-01-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 91 | -50.952% |
| 2026-01-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.890% | 2 | 90 | -48.500% |
| 2026-01-08 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -9.901% | 1 | 90 | -43.407% |
| 2026-01-06 | 3.7500 | 4.0400 | 3.5000 | 4.0400 | +0.498% | 31 | 90 | -49.010% |
| 2026-01-05 | 3.9900 | 4.0200 | 3.9800 | 4.0200 | -4.286% | 56 | 70 | -48.756% |
| 2025-12-31 | 4.8000 | 4.8000 | 4.2000 | 4.2000 | +7.692% | 3 | 103 | -50.952% |
| 2025-12-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 54 | 103 | -47.179% |
| 2025-12-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.962% | 10 | 66 | -50.952% |
| 2025-12-26 | 4.2000 | 4.2000 | 4.1000 | 4.1600 | -3.704% | 23 | 66 | -50.481% |
| 2025-12-24 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -1.370% | 1 | 43 | -52.315% |
| 2025-12-23 | 4.2300 | 4.4000 | 4.1700 | 4.3800 | +2.576% | 26 | 43 | -52.968% |
| 2025-12-22 | 4.5000 | 4.5000 | 4.0100 | 4.2700 | -25.480% | 56 | 7 | -51.756% |
| 2025-12-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -28.375% | 1 | 7 | -64.049% |
| 2025-10-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.621% | 1 | 6 | -74.250% |
| 2025-10-20 | 9.5000 | 9.5000 | 8.6600 | 8.6600 | -9.224% | 2 | 6 | -76.212% |
| 2025-10-10 | 8.8000 | 9.5400 | 8.8000 | 9.5400 | -4.600% | 3 | 5 | -78.407% |
| 2025-09-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 2 | 7 | -79.400% |
| 2025-09-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.421% | 3 | 5 | -77.111% |
| 2025-09-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 2 | -72.895% |