VIX270120C00016000
VIX Jan 20 2027 16.00 Call
optionOPRA
EODOct 7, 2026
3.83USD-0.777%(-0.03)510Vol3,868OI
VIX270120C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.9700 | 4.0000 | 3.8300 | 3.8300 | -0.777% | 510 | 3,438 | 0.000% |
| 2026-10-06 | 4.0000 | 4.0500 | 3.8600 | 3.8600 | -5.854% | 41 | 3,396 | -0.777% |
| 2026-10-05 | 4.1500 | 4.1500 | 4.0400 | 4.1000 | -3.529% | 57 | 3,389 | -6.585% |
| 2026-10-02 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -4.494% | 11 | 3,378 | -9.882% |
| 2026-10-01 | 4.3000 | 4.5100 | 4.3000 | 4.4500 | +3.488% | 51 | 3,363 | -13.933% |
| 2026-09-30 | 4.2000 | 4.3000 | 4.1800 | 4.3000 | +2.381% | 12 | 3,363 | -10.930% |
| 2026-09-29 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | -2.778% | 22 | 3,349 | -8.810% |
| 2026-09-28 | 4.3000 | 4.3500 | 4.2500 | 4.3200 | +0.465% | 44 | 3,814 | -11.343% |
| 2026-09-25 | 4.3000 | 4.3500 | 4.2700 | 4.3000 | 0.000% | 510 | 3,642 | -10.930% |
| 2026-09-24 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | -1.149% | 27 | 3,638 | -10.930% |
| 2026-09-23 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +4.317% | 508 | 3,134 | -11.954% |
| 2026-09-22 | 4.3500 | 4.3500 | 4.1700 | 4.1700 | -5.656% | 16 | 3,128 | -8.153% |
| 2026-09-21 | 4.3900 | 4.4200 | 4.3800 | 4.4200 | -3.913% | 22 | 3,128 | -13.348% |
| 2026-09-18 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +3.371% | 13 | 3,115 | -16.739% |
| 2026-09-17 | 4.5500 | 4.6000 | 4.4500 | 4.4500 | -9.736% | 58 | 3,127 | -13.933% |
| 2026-09-16 | 4.6700 | 4.9300 | 4.6700 | 4.9300 | +3.789% | 24 | 3,136 | -22.312% |
| 2026-09-15 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 0.000% | 17 | 3,140 | -19.368% |
| 2026-09-14 | 4.8800 | 4.8800 | 4.7200 | 4.7500 | 0.000% | 22 | 3,159 | -19.368% |
| 2026-09-11 | 4.9100 | 4.9100 | 4.7500 | 4.7500 | -5.000% | 269 | 2,929 | -19.368% |
| 2026-09-10 | 4.9500 | 5.0500 | 4.9500 | 5.0000 | +2.041% | 39 | 2,933 | -23.400% |
| 2026-09-09 | 4.8100 | 5.0200 | 4.8100 | 4.9000 | +3.158% | 46 | 2,945 | -21.837% |
| 2026-09-08 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +3.037% | 18 | 2,947 | -19.368% |
| 2026-09-04 | 4.6000 | 4.6800 | 4.5500 | 4.6100 | -2.331% | 33 | 2,948 | -16.920% |
| 2026-09-03 | 4.9500 | 5.0000 | 4.7200 | 4.7200 | -2.881% | 47 | 2,922 | -18.856% |
| 2026-09-02 | 4.9900 | 5.0500 | 4.8600 | 4.8600 | -3.953% | 69 | 2,864 | -21.193% |
| 2026-09-01 | 5.3500 | 5.3500 | 4.9500 | 5.0600 | +0.198% | 28 | 2,856 | -24.308% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | -3.810% | 16 | 2,842 | -24.158% |
| 2026-08-28 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | +1.942% | 52 | 2,818 | -27.048% |
| 2026-08-27 | 5.2900 | 5.3500 | 5.1500 | 5.1500 | -2.830% | 32 | 2,792 | -25.631% |
| 2026-08-26 | 5.4500 | 5.4800 | 5.3000 | 5.3000 | -2.752% | 34 | 2,797 | -27.736% |
| 2026-08-25 | 5.5500 | 5.5500 | 5.4400 | 5.4500 | -2.679% | 29 | 2,770 | -29.725% |
| 2026-08-24 | 5.6400 | 5.7000 | 5.6000 | 5.6000 | -1.060% | 14 | 2,756 | -31.607% |
| 2026-08-21 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | -4.068% | 23 | 2,735 | -32.332% |
| 2026-08-20 | 5.8500 | 5.9500 | 5.7000 | 5.9000 | +0.855% | 72 | 2,736 | -35.085% |
| 2026-08-19 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -3.624% | 13 | 2,731 | -34.530% |
| 2026-08-18 | 6.2000 | 6.2500 | 6.0000 | 6.0700 | -0.492% | 279 | 2,568 | -36.903% |
| 2026-08-17 | 6.0100 | 6.1100 | 6.0100 | 6.1000 | +2.521% | 46 | 2,524 | -37.213% |
| 2026-08-14 | 6.0500 | 6.0500 | 5.8000 | 5.9500 | +1.884% | 7 | 2,520 | -35.630% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.8400 | 5.8400 | -0.171% | 16 | 2,517 | -34.418% |
| 2026-08-12 | 5.9000 | 5.9000 | 5.8000 | 5.8500 | -1.681% | 34 | 2,488 | -34.530% |
| 2026-08-11 | 6.0000 | 6.0500 | 5.9500 | 5.9500 | -1.653% | 39 | 2,452 | -35.630% |
| 2026-08-10 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | 0.000% | 19 | 2,444 | -36.694% |
| 2026-08-07 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | +4.310% | 18 | 2,428 | -36.694% |
| 2026-08-06 | 5.8000 | 5.8500 | 5.8000 | 5.8000 | -4.132% | 27 | 2,413 | -33.966% |
| 2026-08-05 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 0.000% | 2 | 2,412 | -36.694% |
| 2026-08-04 | 5.9700 | 6.0600 | 5.9500 | 6.0500 | +0.498% | 17 | 2,399 | -36.694% |
| 2026-08-03 | 5.9400 | 6.0500 | 5.8800 | 6.0200 | -2.114% | 83 | 2,328 | -36.379% |
| 2026-07-31 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.125% | 1 | 2,327 | -37.724% |
| 2026-07-30 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.047% | 1 | 2,328 | -38.424% |
| 2026-07-29 | 6.3500 | 6.4500 | 6.3500 | 6.3500 | -2.308% | 5 | 2,331 | -39.685% |
| 2026-07-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 2 | 2,333 | -41.077% |
| 2026-07-23 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | +4.839% | 12 | 2,337 | -41.077% |
| 2026-07-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 2,336 | -38.226% |
| 2026-07-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 2 | 2,336 | -37.213% |
| 2026-07-17 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.932% | 15 | 2,336 | -38.720% |
| 2026-07-15 | 5.9800 | 5.9800 | 5.9000 | 5.9000 | -2.479% | 2 | 2,335 | -35.085% |
| 2026-07-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 3 | 2,333 | -36.694% |
| 2026-07-10 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 0.000% | 3 | 2,333 | -35.085% |
| 2026-07-09 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | 0.000% | 278 | 2,504 | -35.085% |
| 2026-07-08 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.840% | 9 | 2,511 | -35.085% |
| 2026-07-07 | 6.0000 | 6.1000 | 5.9500 | 5.9500 | +1.709% | 372 | 2,161 | -35.630% |
| 2026-07-06 | 6.0500 | 6.0500 | 5.8500 | 5.8500 | -2.500% | 60 | 2,104 | -34.530% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 20 | 2,084 | -36.167% |
| 2026-07-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 10 | 2,074 | -36.167% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 1,750 | 324 | -37.213% |
| 2026-06-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.767% | 3 | 327 | -38.226% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.758% | 1 | 328 | -42.406% |
| 2026-06-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 10 | 318 | -41.970% |
| 2026-06-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 10 | 328 | -42.406% |
| 2026-06-17 | 6.5300 | 6.7500 | 6.5300 | 6.7500 | +3.846% | 2 | 326 | -43.259% |
| 2026-06-15 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -7.143% | 35 | 293 | -41.077% |
| 2026-06-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 294 | -45.286% |
| 2026-06-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 3 | 297 | -45.286% |
| 2026-06-08 | 6.6000 | 6.7000 | 6.6000 | 6.6000 | -5.036% | 25 | 317 | -41.970% |
| 2026-06-05 | 6.9100 | 7.0200 | 6.8500 | 6.9500 | +1.460% | 144 | 347 | -44.892% |
| 2026-06-04 | 6.8500 | 6.9000 | 6.8500 | 6.8500 | -2.143% | 27 | 320 | -44.088% |
| 2026-06-03 | 6.9500 | 7.1000 | 6.9500 | 7.0000 | +1.449% | 105 | 215 | -45.286% |
| 2026-06-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.679% | 25 | 190 | -44.493% |
| 2026-06-01 | 6.8500 | 7.0000 | 6.7200 | 6.7200 | -1.176% | 55 | 137 | -43.006% |
| 2026-05-29 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -2.857% | 9 | 128 | -43.676% |
| 2026-05-28 | 7.1500 | 7.1500 | 6.9000 | 7.0000 | -0.709% | 8 | 120 | -45.286% |
| 2026-05-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.676% | 4 | 116 | -45.674% |
| 2026-05-26 | 7.0000 | 7.0500 | 6.8000 | 6.8000 | -5.556% | 21 | 99 | -43.676% |
| 2026-05-22 | 7.5000 | 7.5000 | 7.1500 | 7.2000 | -1.370% | 8 | 91 | -46.806% |
| 2026-05-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.275% | 1 | 90 | -47.534% |
| 2026-05-19 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -4.837% | 1 | 89 | -47.390% |
| 2026-05-14 | 7.8000 | 7.8500 | 7.6500 | 7.6500 | +0.658% | 13 | 76 | -49.935% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 29 | 47 | -49.605% |
| 2026-05-06 | 7.3600 | 7.4000 | 7.3600 | 7.4000 | -1.333% | 11 | 46 | -48.243% |
| 2026-05-05 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +1.351% | 21 | 25 | -48.933% |
| 2026-05-01 | 7.6000 | 7.6000 | 7.3000 | 7.4000 | 0.000% | 25 | 0 | -48.243% |