VIX270120C00017000
VIX Jan 20 2027 17.00 Call
optionOPRA
EODOct 7, 2026
3.35USD-1.180%(-0.04)450Vol2,257OI
VIX270120C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.4600 | 3.5000 | 3.3500 | 3.3500 | -1.180% | 450 | 2,007 | 0.000% |
| 2026-10-06 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | -5.833% | 312 | 1,707 | -1.180% |
| 2026-10-05 | 3.6000 | 3.6700 | 3.5500 | 3.6000 | -5.512% | 56 | 1,675 | -6.944% |
| 2026-10-02 | 3.7000 | 3.8100 | 3.7000 | 3.8100 | -1.039% | 15 | 1,680 | -12.073% |
| 2026-10-01 | 4.0100 | 4.0100 | 3.8500 | 3.8500 | +4.054% | 17 | 1,667 | -12.987% |
| 2026-09-30 | 3.6600 | 3.7500 | 3.6500 | 3.7000 | 0.000% | 10 | 1,669 | -9.459% |
| 2026-09-29 | 3.7100 | 3.8000 | 3.7000 | 3.7000 | -1.333% | 44 | 1,661 | -9.459% |
| 2026-09-28 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | +0.806% | 6 | 1,661 | -10.667% |
| 2026-09-25 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | -7.000% | 3 | 1,660 | -9.946% |
| 2026-09-24 | 3.8200 | 4.2000 | 3.8000 | 4.0000 | +4.712% | 50 | 1,641 | -16.250% |
| 2026-09-23 | 3.8000 | 3.9500 | 3.8000 | 3.8200 | +3.243% | 20 | 1,622 | -12.304% |
| 2026-09-22 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -7.500% | 60 | 1,610 | -9.459% |
| 2026-09-21 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 0.000% | 18 | 1,611 | -16.250% |
| 2026-09-18 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +1.266% | 16 | 1,595 | -16.250% |
| 2026-09-17 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | -9.195% | 21 | 1,590 | -15.190% |
| 2026-09-16 | 4.1600 | 4.3500 | 4.1000 | 4.3500 | +4.067% | 31 | 1,591 | -22.989% |
| 2026-09-15 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | -0.476% | 2 | 1,590 | -19.856% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -0.474% | 66 | 1,538 | -20.238% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.1900 | 4.2200 | -4.091% | 22 | 1,536 | -20.616% |
| 2026-09-10 | 4.4700 | 4.5000 | 4.3700 | 4.4000 | +3.529% | 37 | 1,542 | -23.864% |
| 2026-09-09 | 4.2500 | 4.2800 | 4.2500 | 4.2500 | +1.190% | 16 | 1,558 | -21.176% |
| 2026-09-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.942% | 1 | 1,557 | -20.238% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.0200 | 4.1200 | -4.186% | 47 | 1,519 | -18.689% |
| 2026-09-03 | 4.2900 | 4.3500 | 4.2000 | 4.3000 | -1.149% | 24 | 1,497 | -22.093% |
| 2026-09-02 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | -3.333% | 14 | 1,489 | -22.989% |
| 2026-09-01 | 4.4500 | 4.5500 | 4.3500 | 4.5000 | -3.226% | 11 | 1,488 | -25.556% |
| 2026-08-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 2 | 1,490 | -27.957% |
| 2026-08-28 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +2.198% | 19 | 1,473 | -27.957% |
| 2026-08-27 | 4.6000 | 4.6500 | 4.5000 | 4.5500 | -4.211% | 13 | 1,472 | -26.374% |
| 2026-08-26 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -1.860% | 2 | 1,470 | -29.474% |
| 2026-08-25 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -3.200% | 2 | 1,472 | -30.785% |
| 2026-08-24 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | -1.961% | 12 | 1,473 | -33.000% |
| 2026-08-21 | 5.2500 | 5.2500 | 4.9500 | 5.1000 | -2.299% | 43 | 1,483 | -34.314% |
| 2026-08-20 | 5.2500 | 5.3100 | 5.2200 | 5.2200 | -0.571% | 20 | 1,463 | -35.824% |
| 2026-08-19 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -3.670% | 17 | 1,456 | -36.190% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -0.909% | 3 | 1,455 | -38.532% |
| 2026-08-17 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +0.917% | 606 | 849 | -39.091% |
| 2026-08-14 | 5.4500 | 5.4500 | 5.2300 | 5.4500 | +4.406% | 43 | 806 | -38.532% |
| 2026-08-13 | 5.3000 | 5.3000 | 5.2200 | 5.2200 | +0.385% | 111 | 732 | -35.824% |
| 2026-08-12 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | -1.887% | 9 | 727 | -35.577% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -1.852% | 213 | 514 | -36.792% |
| 2026-08-07 | 5.3000 | 5.4000 | 5.2500 | 5.4000 | +3.846% | 42 | 477 | -37.963% |
| 2026-08-06 | 5.1800 | 5.2500 | 5.1800 | 5.2000 | 0.000% | 5 | 472 | -35.577% |
| 2026-08-05 | 5.4000 | 5.4500 | 5.1500 | 5.2000 | -2.985% | 67 | 408 | -35.577% |
| 2026-08-04 | 5.4000 | 5.5000 | 5.2700 | 5.3600 | +2.486% | 26 | 394 | -37.500% |
| 2026-08-03 | 5.3500 | 5.3500 | 5.2300 | 5.2300 | -6.104% | 2 | 393 | -35.946% |
| 2026-07-30 | 5.5600 | 5.5700 | 5.5600 | 5.5700 | -2.281% | 6 | 395 | -39.856% |
| 2026-07-24 | 5.7500 | 5.8000 | 5.7000 | 5.7000 | +2.703% | 5 | 398 | -41.228% |
| 2026-07-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 4 | 394 | -39.640% |
| 2026-07-20 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | -1.786% | 9 | 393 | -39.091% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.283% | 18 | 411 | -40.179% |
| 2026-07-16 | 5.3200 | 5.5500 | 5.3200 | 5.3700 | -0.556% | 18 | 394 | -37.616% |
| 2026-07-15 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -0.917% | 2 | 393 | -37.963% |
| 2026-07-13 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +2.060% | 31 | 392 | -38.532% |
| 2026-07-10 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +1.714% | 1 | 393 | -37.266% |
| 2026-07-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 3 | 396 | -36.190% |
| 2026-07-07 | 5.4700 | 5.4700 | 5.2000 | 5.2000 | -2.804% | 2 | 396 | -35.577% |
| 2026-07-06 | 5.4000 | 5.5500 | 5.3500 | 5.3500 | -1.292% | 12 | 404 | -37.383% |
| 2026-07-02 | 5.3000 | 5.4200 | 5.3000 | 5.4200 | -1.455% | 8 | 400 | -38.192% |
| 2026-07-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 398 | -39.091% |
| 2026-06-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 5 | 398 | -39.091% |
| 2026-06-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.879% | 2 | 400 | -39.640% |
| 2026-06-24 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -3.871% | 10 | 390 | -43.792% |
| 2026-06-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 7 | 383 | -45.968% |
| 2026-06-22 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +1.351% | 6 | 380 | -44.167% |
| 2026-06-17 | 6.0500 | 6.1000 | 5.9200 | 5.9200 | +2.957% | 4 | 371 | -43.412% |
| 2026-06-16 | 5.7500 | 5.8000 | 5.7500 | 5.7500 | 0.000% | 7 | 373 | -41.739% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -7.853% | 10 | 376 | -41.739% |
| 2026-06-11 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.874% | 2 | 378 | -46.314% |
| 2026-06-08 | 6.0000 | 6.1000 | 5.9500 | 5.9500 | -5.556% | 4 | 378 | -43.697% |
| 2026-06-05 | 6.2500 | 6.3200 | 6.1000 | 6.3000 | +1.613% | 166 | 386 | -46.825% |
| 2026-06-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 5 | 383 | -45.968% |
| 2026-06-03 | 6.3000 | 6.3500 | 6.2400 | 6.3500 | +1.115% | 24 | 359 | -47.244% |
| 2026-06-02 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +0.480% | 1 | 358 | -46.656% |
| 2026-06-01 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -3.101% | 6 | 351 | -46.400% |
| 2026-05-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.878% | 3 | 348 | -48.062% |
| 2026-05-28 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -3.150% | 5 | 347 | -45.528% |
| 2026-05-27 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +0.794% | 17 | 330 | -47.244% |
| 2026-05-26 | 6.5500 | 6.5500 | 6.3000 | 6.3000 | -3.077% | 181 | 149 | -46.825% |
| 2026-05-22 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | 0.000% | 30 | 119 | -48.462% |
| 2026-05-21 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -4.130% | 11 | 110 | -48.462% |
| 2026-05-20 | 6.6000 | 6.7800 | 6.6000 | 6.7800 | -1.739% | 21 | 89 | -50.590% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 3 | 86 | -51.449% |
| 2026-05-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.206% | 20 | 66 | -51.799% |
| 2026-05-15 | 6.8500 | 6.9000 | 6.8000 | 6.8000 | -0.730% | 50 | 116 | -50.735% |
| 2026-05-14 | 6.9500 | 7.2500 | 6.8500 | 6.8500 | -0.868% | 12 | 115 | -51.095% |
| 2026-05-13 | 6.8500 | 6.9100 | 6.8500 | 6.9100 | +0.876% | 53 | 65 | -51.520% |
| 2026-05-12 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | +2.239% | 3 | 68 | -51.095% |
| 2026-05-08 | 6.7500 | 6.7500 | 6.5000 | 6.7000 | +0.752% | 5 | 62 | -50.000% |
| 2026-05-07 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -3.623% | 2 | 60 | -49.624% |
| 2026-05-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 10 | 50 | -51.449% |
| 2026-05-05 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | +2.985% | 23 | 27 | -51.449% |
| 2026-05-01 | 6.7000 | 6.7500 | 6.7000 | 6.7000 | -0.741% | 13 | 14 | -50.000% |
| 2026-04-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 3 | 11 | -50.370% |
| 2026-04-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 1 | 10 | -50.735% |
| 2026-04-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 10 | 10 | -50.370% |
| 2026-04-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 10 | 10 | -49.242% |