UVIX280121C00095000
UVIX Jan 21 2028 95.00 Call
optionOPRA
EODOct 15, 2026
15.10USD-0.723%(-0.11)11Vol271OI
UVIX280121C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.00 | 15.10 | 15.00 | 15.10 | -0.723% | 11 | 274 | 0.000% |
| 2026-10-14 | 13.60 | 15.21 | 13.60 | 15.21 | +14.361% | 16 | 268 | -0.723% |
| 2026-10-13 | 13.10 | 13.30 | 13.10 | 13.30 | -7.639% | 20 | 260 | +13.534% |
| 2026-10-12 | 14.40 | 14.40 | 14.40 | 14.40 | -1.505% | 2 | 260 | +4.861% |
| 2026-10-09 | 14.65 | 14.65 | 14.30 | 14.62 | -1.216% | 5 | 264 | +3.283% |
| 2026-10-08 | 14.78 | 15.18 | 14.50 | 14.80 | +2.422% | 9 | 262 | +2.027% |
| 2026-10-07 | 14.55 | 14.55 | 14.39 | 14.45 | +9.470% | 3 | 263 | +4.498% |
| 2026-10-06 | 14.48 | 14.52 | 13.20 | 13.20 | -11.765% | 4 | 266 | +14.394% |
| 2026-10-05 | 14.96 | 14.96 | 14.96 | 14.96 | -8.052% | 1 | 265 | +0.936% |
| 2026-10-01 | 17.00 | 17.00 | 16.27 | 16.27 | +2.327% | 2 | 266 | -7.191% |
| 2026-09-29 | 16.00 | 16.15 | 15.40 | 15.90 | +1.274% | 6 | 267 | -5.031% |
| 2026-09-28 | 15.60 | 18.70 | 15.60 | 15.70 | -3.681% | 4 | 267 | -3.822% |
| 2026-09-25 | 16.45 | 16.45 | 16.30 | 16.30 | -4.118% | 2 | 268 | -7.362% |
| 2026-09-24 | 15.82 | 17.00 | 15.82 | 17.00 | +13.333% | 7 | 262 | -11.176% |
| 2026-09-22 | 16.00 | 16.00 | 15.00 | 15.00 | -11.243% | 4 | 272 | +0.667% |
| 2026-09-21 | 16.00 | 16.90 | 16.00 | 16.90 | -14.733% | 10 | 262 | -10.651% |
| 2026-09-16 | 19.82 | 19.82 | 19.82 | 19.82 | +11.036% | 1 | 262 | -23.814% |
| 2026-09-11 | 17.85 | 17.85 | 17.85 | 17.85 | -13.054% | 10 | 263 | -15.406% |
| 2026-09-10 | 20.53 | 20.53 | 20.53 | 20.53 | +9.493% | 1 | 262 | -26.449% |
| 2026-09-09 | 18.75 | 18.75 | 18.75 | 18.75 | +0.267% | 2 | 265 | -19.467% |
| 2026-09-08 | 17.00 | 18.70 | 17.00 | 18.70 | +13.333% | 3 | 262 | -19.251% |
| 2026-09-04 | 16.50 | 16.50 | 16.50 | 16.50 | -19.512% | 1 | 261 | -8.485% |
| 2026-09-01 | 19.00 | 21.52 | 19.00 | 20.50 | +7.330% | 19 | 253 | -26.341% |
| 2026-08-27 | 20.36 | 20.36 | 19.10 | 19.10 | -5.911% | 54 | 200 | -20.942% |
| 2026-08-26 | 21.00 | 21.40 | 20.30 | 20.30 | -7.937% | 104 | 101 | -25.616% |
| 2026-08-24 | 20.60 | 22.05 | 20.60 | 22.05 | +0.227% | 3 | 100 | -31.519% |
| 2026-08-21 | 21.80 | 22.00 | 21.80 | 22.00 | -5.579% | 2 | 99 | -31.364% |
| 2026-08-20 | 23.50 | 23.50 | 23.00 | 23.30 | +0.648% | 5 | 97 | -35.193% |
| 2026-08-19 | 23.50 | 23.50 | 23.15 | 23.15 | -2.321% | 3 | 99 | -34.773% |
| 2026-08-18 | 24.50 | 24.50 | 23.70 | 23.70 | -3.659% | 3 | 96 | -36.287% |
| 2026-08-17 | 23.83 | 24.60 | 23.83 | 24.60 | +1.027% | 3 | 93 | -38.618% |
| 2026-08-14 | 24.30 | 24.43 | 24.15 | 24.35 | +1.037% | 4 | 92 | -37.988% |
| 2026-08-13 | 24.10 | 24.10 | 24.10 | 24.10 | -3.600% | 1 | 92 | -37.344% |
| 2026-08-12 | 24.75 | 25.04 | 24.00 | 25.00 | -6.472% | 6 | 94 | -39.600% |
| 2026-08-11 | 26.34 | 26.73 | 26.00 | 26.73 | -0.261% | 17 | 94 | -43.509% |
| 2026-08-07 | 26.14 | 27.00 | 26.00 | 26.80 | +1.708% | 17 | 78 | -43.657% |
| 2026-08-06 | 27.60 | 27.60 | 26.35 | 26.35 | -7.932% | 2 | 77 | -42.694% |
| 2026-08-05 | 29.50 | 29.50 | 28.62 | 28.62 | -4.600% | 23 | 90 | -47.240% |
| 2026-08-04 | 28.70 | 30.00 | 28.50 | 30.00 | +3.199% | 29 | 75 | -49.667% |
| 2026-08-03 | 29.40 | 30.00 | 29.07 | 29.07 | -19.025% | 7 | 76 | -48.056% |
| 2026-07-31 | 35.90 | 35.90 | 35.90 | 35.90 | +8.788% | 1 | 77 | -57.939% |
| 2026-07-30 | 35.00 | 35.50 | 33.00 | 33.00 | -19.903% | 10 | 73 | -54.242% |
| 2026-07-29 | 36.27 | 41.55 | 36.27 | 41.20 | +26.769% | 11 | 69 | -63.350% |
| 2026-07-28 | 33.00 | 33.00 | 32.50 | 32.50 | -7.169% | 2 | 69 | -53.538% |
| 2026-07-27 | 33.50 | 35.01 | 33.50 | 35.01 | +1.039% | 6 | 73 | -56.869% |
| 2026-07-24 | 35.00 | 35.50 | 34.65 | 34.65 | -5.431% | 5 | 73 | -56.421% |
| 2026-07-23 | 35.75 | 37.25 | 35.75 | 36.64 | +16.317% | 10 | 66 | -58.788% |
| 2026-07-22 | 31.50 | 32.00 | 31.00 | 31.50 | +0.414% | 11 | 61 | -52.063% |
| 2026-07-21 | 34.70 | 34.70 | 31.37 | 31.37 | -10.754% | 28 | 42 | -51.865% |
| 2026-07-20 | 33.50 | 35.15 | 33.50 | 35.15 | -1.042% | 9 | 33 | -57.041% |
| 2026-07-17 | 36.66 | 36.85 | 35.52 | 35.52 | +11.000% | 12 | 22 | -57.489% |
| 2026-07-16 | 30.50 | 32.00 | 30.50 | 32.00 | 0.000% | 5 | 18 | -52.812% |
| 2026-07-14 | 32.00 | 32.00 | 32.00 | 32.00 | -4.563% | 3 | 21 | -52.812% |
| 2026-07-13 | 33.53 | 33.53 | 33.53 | 33.53 | +4.781% | 3 | 18 | -54.966% |
| 2026-07-10 | 32.00 | 32.00 | 32.00 | 32.00 | -4.620% | 2 | 18 | -52.812% |
| 2026-07-07 | 33.50 | 35.00 | 33.50 | 33.55 | -11.711% | 3 | 17 | -54.993% |
| 2026-07-02 | 36.05 | 38.00 | 33.50 | 38.00 | 0.000% | 18 | 17 | -60.263% |