VIX270120C00014000
VIX Jan 20 2027 14.00 Call
optionOPRA
EODOct 7, 2026
5.18USD+1.569%(+0.08)109Vol2,124OI
VIX270120C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.3000 | 5.3000 | 5.1500 | 5.1800 | +1.569% | 109 | 2,219 | 0.000% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.0500 | 5.1000 | -6.077% | 111 | 2,114 | +1.569% |
| 2026-10-05 | 5.4000 | 5.4500 | 5.4000 | 5.4300 | -2.162% | 4 | 2,112 | -4.604% |
| 2026-10-02 | 5.6000 | 5.7000 | 5.5500 | 5.5500 | -5.932% | 11 | 2,117 | -6.667% |
| 2026-10-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.735% | 302 | 2,419 | -12.203% |
| 2026-09-30 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.239% | 5 | 2,424 | -7.168% |
| 2026-09-29 | 5.5900 | 5.6500 | 5.5900 | 5.6500 | 0.000% | 3 | 2,423 | -8.319% |
| 2026-09-25 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -0.877% | 25 | 2,448 | -8.319% |
| 2026-09-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 50 | 2,398 | -9.123% |
| 2026-09-23 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | +2.679% | 328 | 2,090 | -9.913% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.5900 | 5.6000 | -5.085% | 74 | 2,016 | -7.500% |
| 2026-09-21 | 5.8000 | 5.9000 | 5.7000 | 5.9000 | -5.600% | 48 | 2,012 | -12.203% |
| 2026-09-16 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +1.626% | 21 | 2,033 | -17.120% |
| 2026-09-14 | 6.4100 | 6.4100 | 6.1500 | 6.1500 | -0.806% | 208 | 2,240 | -15.772% |
| 2026-09-11 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -3.876% | 226 | 2,067 | -16.452% |
| 2026-09-10 | 6.4700 | 6.4700 | 6.3500 | 6.4500 | +1.575% | 10 | 2,075 | -19.690% |
| 2026-09-09 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +4.959% | 8 | 2,083 | -18.425% |
| 2026-09-08 | 6.2500 | 6.2500 | 6.0500 | 6.0500 | -0.165% | 3 | 2,084 | -14.380% |
| 2026-09-04 | 6.1100 | 6.1500 | 6.0000 | 6.0600 | -2.100% | 59 | 2,048 | -14.521% |
| 2026-09-03 | 6.2500 | 6.4000 | 6.1200 | 6.1900 | -3.281% | 138 | 2,132 | -16.317% |
| 2026-09-02 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -0.775% | 55 | 2,121 | -19.063% |
| 2026-09-01 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | -2.273% | 19 | 2,120 | -19.690% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | -2.222% | 22 | 2,098 | -21.515% |
| 2026-08-28 | 6.7500 | 6.8000 | 6.6300 | 6.7500 | +1.504% | 1,908 | 307 | -23.259% |
| 2026-08-27 | 6.6600 | 6.6600 | 6.6500 | 6.6500 | -3.623% | 5 | 303 | -22.105% |
| 2026-08-25 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -4.167% | 9 | 303 | -24.928% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.509% | 10 | 303 | -28.056% |
| 2026-08-19 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -0.789% | 1 | 302 | -31.300% |
| 2026-08-18 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | 0.000% | 11 | 309 | -31.842% |
| 2026-08-17 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -0.654% | 4 | 307 | -31.842% |
| 2026-08-14 | 7.4300 | 7.6500 | 7.3000 | 7.6500 | +3.378% | 41 | 286 | -32.288% |
| 2026-08-13 | 7.6000 | 7.6000 | 7.3500 | 7.4000 | 0.000% | 51 | 285 | -30.000% |
| 2026-08-12 | 7.5500 | 7.5500 | 7.4000 | 7.4000 | -2.632% | 38 | 257 | -30.000% |
| 2026-08-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.930% | 18 | 239 | -31.842% |
| 2026-08-07 | 7.5000 | 7.5500 | 7.5000 | 7.5300 | +3.151% | 44 | 225 | -31.208% |
| 2026-08-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.680% | 6 | 225 | -29.041% |
| 2026-08-05 | 7.4700 | 7.4700 | 7.3500 | 7.3500 | -6.607% | 16 | 209 | -29.524% |
| 2026-07-30 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +1.548% | 1 | 208 | -34.180% |
| 2026-07-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 15 | 208 | -33.161% |
| 2026-07-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.629% | 1 | 209 | -34.430% |
| 2026-07-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +2.581% | 65 | 209 | -34.843% |
| 2026-07-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.333% | 2 | 207 | -33.161% |
| 2026-07-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 4 | 207 | -30.933% |
| 2026-07-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.911% | 1 | 208 | -32.727% |
| 2026-07-17 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +4.667% | 7 | 204 | -34.013% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 3 | 204 | -30.933% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.987% | 1 | 204 | -30.000% |
| 2026-07-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.206% | 1 | 204 | -31.391% |
| 2026-07-02 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -5.570% | 3 | 203 | -30.563% |
| 2026-06-25 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 65 | 138 | -34.430% |
| 2026-06-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.246% | 5 | 133 | -36.049% |
| 2026-06-15 | 8.0000 | 8.1200 | 8.0000 | 8.1200 | -1.576% | 9 | 132 | -36.207% |
| 2026-06-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 20 | 152 | -37.212% |
| 2026-06-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 152 | -35.250% |
| 2026-06-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 95 | 192 | -39.059% |
| 2026-06-04 | 8.5000 | 8.5000 | 8.4000 | 8.5000 | +0.592% | 9 | 183 | -39.059% |
| 2026-06-02 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.874% | 15 | 168 | -38.698% |
| 2026-06-01 | 8.2000 | 8.7000 | 8.2000 | 8.7000 | +3.571% | 2 | 168 | -40.460% |
| 2026-05-29 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +1.818% | 2 | 166 | -38.333% |
| 2026-05-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 1 | 166 | -37.212% |
| 2026-05-26 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.667% | 2 | 168 | -38.333% |
| 2026-05-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 20 | 148 | -42.444% |
| 2026-05-20 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -1.639% | 11 | 137 | -42.444% |
| 2026-05-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 10 | 127 | -43.388% |
| 2026-05-14 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 20 | 107 | -43.388% |
| 2026-05-12 | 9.1500 | 9.2000 | 9.1500 | 9.1500 | +2.809% | 54 | 107 | -43.388% |
| 2026-05-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 100 | 7 | -41.798% |
| 2026-05-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 2 | 5 | -42.444% |
| 2026-05-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.117% | 10 | 12 | -41.469% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.8000 | 8.9500 | -2.186% | 11 | 1 | -42.123% |
| 2026-04-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 1 | 0 | -43.388% |