UVIX280121C00007000
UVIX Jan 21 2028 7.00 Call
optionOPRA
InactiveJun 29, 2026
2.00USD-4.762%(-0.10)1Vol248OI
UVIX280121C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 248 | 0.000% |
| 2026-06-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 2 | 248 | -4.762% |
| 2026-06-15 | 1.9800 | 1.9800 | 1.8600 | 1.9000 | -37.086% | 12 | 237 | +5.263% |
| 2026-06-11 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +31.304% | 16 | 237 | -33.775% |
| 2026-06-05 | 2.6500 | 2.6500 | 2.3000 | 2.3000 | -2.128% | 15 | 242 | -13.043% |
| 2026-06-04 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.746% | 10 | 242 | -14.894% |
| 2026-06-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.183% | 1 | 244 | -20.635% |
| 2026-06-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +31.500% | 1 | 245 | -23.954% |
| 2026-05-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 245 | 0.000% |
| 2026-05-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 81 | 166 | -20.000% |
| 2026-05-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 1 | 166 | -33.333% |
| 2026-05-26 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.290% | 1 | 165 | -34.641% |
| 2026-05-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 2 | 165 | -35.484% |
| 2026-05-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 10 | 155 | -33.333% |
| 2026-05-06 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -2.778% | 3 | 156 | -42.857% |
| 2026-05-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.448% | 1 | 156 | -44.444% |
| 2026-04-29 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | -13.433% | 2 | 155 | -42.529% |
| 2026-04-20 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.667% | 48 | 109 | -50.249% |
| 2026-04-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.924% | 5 | 109 | -55.556% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.804% | 1 | 105 | -49.367% |
| 2026-04-14 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -16.559% | 1 | 105 | -48.454% |
| 2026-04-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 1 | 104 | -56.989% |
| 2026-04-08 | 5.1000 | 5.6000 | 4.4000 | 5.1000 | -18.790% | 14 | 105 | -60.784% |
| 2026-04-01 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -25.504% | 1 | 93 | -68.153% |
| 2026-03-30 | 7.2500 | 8.4300 | 7.2500 | 8.4300 | +35.968% | 4 | 94 | -76.275% |
| 2026-03-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.392% | 1 | 97 | -67.742% |
| 2026-03-23 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -2.055% | 4 | 97 | -65.035% |
| 2026-03-18 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.806% | 1 | 93 | -65.753% |
| 2026-03-13 | 5.6400 | 6.2700 | 5.6400 | 6.2000 | +19.923% | 11 | 93 | -67.742% |
| 2026-03-12 | 5.4000 | 5.4000 | 5.1000 | 5.1700 | +3.400% | 12 | 104 | -61.315% |
| 2026-03-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.157% | 3 | 100 | -60.000% |
| 2026-03-04 | 4.5500 | 4.7100 | 4.5500 | 4.7100 | -7.466% | 2 | 102 | -57.537% |
| 2026-03-03 | 5.8000 | 6.0000 | 5.0900 | 5.0900 | +21.190% | 60 | 101 | -60.707% |
| 2026-02-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.478% | 2 | 98 | -52.381% |
| 2026-02-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -3.133% | 2 | 98 | -50.249% |
| 2026-02-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +176.667% | 1 | 98 | -51.807% |
| 2026-02-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -70.000% | 3 | 98 | +33.333% |
| 2026-02-19 | 6.6000 | 6.6000 | 4.6300 | 5.0000 | +11.111% | 3 | 98 | -60.000% |
| 2026-02-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.286% | 1 | 95 | -55.556% |
| 2026-02-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +30.597% | 1 | 95 | -61.905% |
| 2026-02-04 | 3.8000 | 4.0200 | 3.8000 | 4.0200 | -13.548% | 2 | 94 | -50.249% |
| 2026-01-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +28.453% | 2 | 94 | -56.989% |
| 2026-01-22 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -27.600% | 1 | 92 | -44.751% |
| 2026-01-20 | 4.3900 | 5.4000 | 4.3900 | 5.0000 | +11.111% | 18 | 92 | -60.000% |
| 2026-01-14 | 4.5000 | 4.8000 | 3.9400 | 4.5000 | +36.364% | 28 | 92 | -55.556% |
| 2026-01-09 | 4.0000 | 4.0000 | 3.3000 | 3.3000 | -5.714% | 3 | 69 | -39.394% |
| 2026-01-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 2 | 68 | -42.857% |
| 2026-01-07 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +30.000% | 2 | 68 | -48.718% |
| 2026-01-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 67 | -33.333% |
| 2026-01-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 67 | -33.333% |
| 2026-01-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 1 | 67 | -33.333% |
| 2025-12-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.359% | 2 | 66 | -50.000% |
| 2025-12-24 | 4.2500 | 4.2500 | 3.8700 | 3.8700 | -21.020% | 3 | 62 | -48.320% |
| 2025-12-19 | 5.0000 | 5.1000 | 4.7900 | 4.9000 | -5.769% | 18 | 62 | -59.184% |
| 2025-12-18 | 5.2500 | 5.3400 | 5.2000 | 5.2000 | -7.143% | 37 | 61 | -61.538% |
| 2025-12-12 | 5.3700 | 5.6000 | 5.3000 | 5.6000 | -5.085% | 55 | 59 | -64.286% |
| 2025-12-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 2 | 5 | -66.102% |
| 2025-12-08 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -7.937% | 2 | 4 | -65.517% |
| 2025-12-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 1 | 3 | -68.254% |
| 2025-11-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.094% | 2 | 2 | -73.333% |
| 2025-11-19 | 9.3200 | 9.3200 | 9.2700 | 9.2700 | +6.797% | 2 | 2 | -78.425% |
| 2025-11-07 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +15.733% | 1 | 1 | -76.959% |
| 2025-10-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.015% | 1 | 1 | -73.333% |
| 2025-09-23 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 0.000% | 1 | 1 | -74.937% |