VIX270120C00015000
VIX Jan 20 2027 15.00 Call
optionOPRA
EODOct 7, 2026
4.48USD+1.129%(+0.05)561Vol4,041OI
VIX270120C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6000 | 4.6000 | 4.4400 | 4.4800 | +1.129% | 561 | 3,510 | 0.000% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.4000 | 4.4300 | -5.745% | 167 | 3,349 | +1.129% |
| 2026-10-05 | 4.7900 | 4.7900 | 4.6500 | 4.7000 | -4.082% | 170 | 3,193 | -4.681% |
| 2026-10-02 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | 0.000% | 5 | 3,190 | -8.571% |
| 2026-10-01 | 5.0500 | 5.2000 | 4.9000 | 4.9000 | +1.031% | 99 | 3,280 | -8.571% |
| 2026-09-30 | 4.8000 | 4.8500 | 4.7500 | 4.8500 | 0.000% | 43 | 3,295 | -7.629% |
| 2026-09-29 | 4.8500 | 4.9000 | 4.8300 | 4.8500 | -1.020% | 29 | 3,282 | -7.629% |
| 2026-09-28 | 4.9000 | 4.9900 | 4.8400 | 4.9000 | 0.000% | 38 | 3,222 | -8.571% |
| 2026-09-25 | 4.9600 | 5.0500 | 4.9000 | 4.9000 | -1.010% | 219 | 3,017 | -8.571% |
| 2026-09-24 | 4.9500 | 5.1000 | 4.9000 | 4.9500 | -1.000% | 100 | 3,073 | -9.495% |
| 2026-09-23 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +4.603% | 77 | 3,017 | -10.400% |
| 2026-09-22 | 5.0000 | 5.0500 | 4.7000 | 4.7800 | -6.275% | 119 | 2,893 | -6.276% |
| 2026-09-21 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -1.923% | 115 | 2,850 | -12.157% |
| 2026-09-18 | 5.1700 | 5.2400 | 5.1500 | 5.2000 | 0.000% | 22 | 2,854 | -13.846% |
| 2026-09-17 | 5.2200 | 5.2500 | 5.1500 | 5.2000 | -4.587% | 22 | 2,839 | -13.846% |
| 2026-09-16 | 5.3000 | 5.6000 | 5.3000 | 5.4500 | +1.869% | 41 | 2,877 | -17.798% |
| 2026-09-15 | 5.3200 | 5.4000 | 5.3000 | 5.3500 | -0.926% | 18 | 2,893 | -16.262% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -0.185% | 14 | 2,907 | -17.037% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.3800 | 5.4100 | -3.393% | 42 | 2,917 | -17.190% |
| 2026-09-10 | 5.6500 | 5.7300 | 5.5500 | 5.6000 | 0.000% | 249 | 2,763 | -20.000% |
| 2026-09-09 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +5.660% | 6 | 2,759 | -20.000% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 0.000% | 27 | 2,737 | -15.472% |
| 2026-09-04 | 5.3400 | 5.3500 | 5.2000 | 5.3000 | -1.852% | 170 | 2,758 | -15.472% |
| 2026-09-03 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -2.703% | 515 | 2,252 | -17.037% |
| 2026-09-02 | 5.5000 | 5.6500 | 5.5000 | 5.5500 | -3.478% | 27 | 2,259 | -19.279% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.6600 | 5.7500 | +0.877% | 39 | 2,266 | -22.087% |
| 2026-08-31 | 5.9500 | 5.9500 | 5.6500 | 5.7000 | -3.879% | 79 | 2,248 | -21.404% |
| 2026-08-28 | 6.0000 | 6.0000 | 5.8000 | 5.9300 | +1.541% | 109 | 2,241 | -24.452% |
| 2026-08-27 | 6.0000 | 6.0500 | 5.8400 | 5.8400 | -3.471% | 123 | 2,154 | -23.288% |
| 2026-08-26 | 6.1400 | 6.1600 | 6.0500 | 6.0500 | -1.626% | 97 | 2,059 | -25.950% |
| 2026-08-25 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | -2.381% | 54 | 2,005 | -27.154% |
| 2026-08-24 | 6.3900 | 6.4400 | 6.3000 | 6.3000 | -1.563% | 188 | 1,822 | -28.889% |
| 2026-08-21 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | -3.177% | 62 | 1,775 | -30.000% |
| 2026-08-20 | 6.6600 | 6.7000 | 6.5700 | 6.6100 | -0.302% | 23 | 1,753 | -32.224% |
| 2026-08-19 | 6.7500 | 6.7500 | 6.6300 | 6.6300 | -2.500% | 41 | 1,775 | -32.428% |
| 2026-08-18 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -0.730% | 84 | 1,827 | -34.118% |
| 2026-08-17 | 6.7500 | 6.9000 | 6.7500 | 6.8500 | +2.239% | 113 | 1,726 | -34.599% |
| 2026-08-14 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | +1.515% | 104 | 1,624 | -33.134% |
| 2026-08-13 | 6.5500 | 6.6500 | 6.5000 | 6.6000 | +0.763% | 41 | 1,602 | -32.121% |
| 2026-08-12 | 6.6000 | 6.7000 | 6.5000 | 6.5500 | -2.239% | 156 | 1,450 | -31.603% |
| 2026-08-11 | 6.7200 | 6.7200 | 6.7000 | 6.7000 | 0.000% | 3 | 1,449 | -33.134% |
| 2026-08-10 | 6.7000 | 6.7500 | 6.7000 | 6.7000 | -0.741% | 8 | 1,441 | -33.134% |
| 2026-08-07 | 6.7000 | 6.8000 | 6.6000 | 6.7500 | +3.053% | 270 | 1,172 | -33.630% |
| 2026-08-06 | 6.5500 | 6.6000 | 6.5000 | 6.5500 | -2.239% | 22 | 1,172 | -31.603% |
| 2026-08-05 | 6.7000 | 6.7000 | 6.5100 | 6.7000 | 0.000% | 800 | 376 | -33.134% |
| 2026-08-04 | 6.6600 | 6.8100 | 6.6600 | 6.7000 | -1.471% | 59 | 327 | -33.134% |
| 2026-08-03 | 6.7000 | 6.8000 | 6.6000 | 6.8000 | -1.449% | 17 | 313 | -34.118% |
| 2026-07-31 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 2 | 311 | -35.072% |
| 2026-07-28 | 7.0400 | 7.0400 | 6.9500 | 6.9500 | -2.797% | 7 | 308 | -35.540% |
| 2026-07-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 10 | 315 | -37.343% |
| 2026-07-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +4.839% | 130 | 405 | -37.343% |
| 2026-07-22 | 6.9000 | 6.9000 | 6.8200 | 6.8200 | +1.791% | 11 | 396 | -34.311% |
| 2026-07-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.558% | 80 | 413 | -33.134% |
| 2026-07-17 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +6.364% | 15 | 427 | -36.182% |
| 2026-07-15 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -0.752% | 3 | 424 | -32.121% |
| 2026-07-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 5 | 419 | -32.632% |
| 2026-07-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.056% | 2 | 417 | -33.134% |
| 2026-07-06 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -1.632% | 1 | 416 | -32.428% |
| 2026-07-02 | 6.7500 | 6.7500 | 6.5500 | 6.7400 | -0.882% | 93 | 343 | -33.531% |
| 2026-07-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 110 | 233 | -34.118% |
| 2026-06-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 100 | 133 | -33.630% |
| 2026-06-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.843% | 10 | 123 | -36.454% |
| 2026-06-17 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +4.795% | 6 | 125 | -41.438% |
| 2026-06-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 1 | 126 | -38.630% |
| 2026-06-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.161% | 1 | 127 | -41.053% |
| 2026-06-09 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +3.660% | 10 | 127 | -43.506% |
| 2026-06-05 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | +2.000% | 9 | 119 | -41.438% |
| 2026-06-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 1 | 118 | -40.267% |
| 2026-06-03 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | -0.649% | 11 | 119 | -41.438% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.6000 | 7.7000 | +1.987% | 4 | 115 | -41.818% |
| 2026-06-01 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | -1.948% | 11 | 106 | -40.662% |
| 2026-05-29 | 7.5500 | 7.9100 | 7.5500 | 7.7000 | +2.667% | 24 | 92 | -41.818% |
| 2026-05-28 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | -3.846% | 40 | 72 | -40.267% |
| 2026-05-26 | 7.8500 | 7.8500 | 7.7000 | 7.8000 | -2.500% | 3 | 71 | -42.564% |
| 2026-05-21 | 7.9000 | 8.0000 | 7.8500 | 8.0000 | -0.621% | 12 | 59 | -44.000% |
| 2026-05-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.012% | 1 | 58 | -44.348% |
| 2026-05-14 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -1.190% | 25 | 33 | -46.024% |
| 2026-05-13 | 8.2500 | 8.7500 | 8.2500 | 8.4000 | +3.704% | 10 | 33 | -46.667% |
| 2026-05-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.818% | 2 | 31 | -44.691% |
| 2026-05-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 30 | -45.697% |
| 2026-05-04 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +1.852% | 22 | 10 | -45.697% |
| 2026-05-01 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -0.491% | 7 | 3 | -44.691% |
| 2026-04-30 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.732% | 2 | 1 | -44.963% |
| 2026-04-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 0 | -45.366% |