VIX270120C00018000
VIX Jan 20 2027 18.00 Call
optionOPRA
EODOct 7, 2026
3.00USD-0.990%(-0.03)97Vol2,305OI
VIX270120C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -0.990% | 97 | 2,209 | 0.000% |
| 2026-10-06 | 3.1800 | 3.1800 | 3.0000 | 3.0300 | -6.769% | 25 | 2,187 | -0.990% |
| 2026-10-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 3 | 2,183 | -7.692% |
| 2026-10-02 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | -2.899% | 47 | 2,186 | -10.448% |
| 2026-10-01 | 3.5500 | 3.5900 | 3.4500 | 3.4500 | +4.230% | 28 | 2,174 | -13.043% |
| 2026-09-30 | 3.2500 | 3.3300 | 3.2500 | 3.3100 | -1.194% | 60 | 2,116 | -9.366% |
| 2026-09-29 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | -0.593% | 11 | 2,125 | -10.448% |
| 2026-09-28 | 3.4500 | 3.4500 | 3.3500 | 3.3700 | +0.597% | 7 | 2,121 | -10.979% |
| 2026-09-25 | 3.4600 | 3.4600 | 3.3500 | 3.3500 | -1.760% | 14 | 2,109 | -10.448% |
| 2026-09-24 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | +0.294% | 21 | 2,089 | -12.023% |
| 2026-09-23 | 3.3500 | 3.4300 | 3.3500 | 3.4000 | +3.030% | 48 | 2,055 | -11.765% |
| 2026-09-22 | 3.4000 | 3.4100 | 3.3000 | 3.3000 | -5.172% | 18 | 2,052 | -9.091% |
| 2026-09-21 | 3.4500 | 3.4800 | 3.4500 | 3.4800 | -1.972% | 17 | 2,049 | -13.793% |
| 2026-09-18 | 3.6000 | 3.6500 | 3.5500 | 3.5500 | -1.389% | 23 | 2,048 | -15.493% |
| 2026-09-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 1 | 2,047 | -16.667% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 6 | 2,045 | -21.053% |
| 2026-09-15 | 3.7500 | 3.7500 | 3.6900 | 3.7500 | 0.000% | 28 | 2,046 | -20.000% |
| 2026-09-14 | 3.8500 | 3.9500 | 3.7500 | 3.7500 | -1.316% | 4 | 2,045 | -20.000% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.7500 | 3.8000 | -4.040% | 9 | 2,040 | -21.053% |
| 2026-09-10 | 3.9800 | 4.0000 | 3.9400 | 3.9600 | +2.857% | 36 | 2,004 | -24.242% |
| 2026-09-09 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | +4.336% | 19 | 2,020 | -22.078% |
| 2026-09-04 | 3.7000 | 3.7200 | 3.6200 | 3.6900 | -1.600% | 505 | 1,515 | -18.699% |
| 2026-09-03 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -2.597% | 19 | 1,500 | -20.000% |
| 2026-09-02 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -4.938% | 13 | 1,493 | -22.078% |
| 2026-09-01 | 4.1000 | 4.1000 | 3.9600 | 4.0500 | +1.250% | 41 | 1,487 | -25.926% |
| 2026-08-31 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -4.762% | 3 | 1,483 | -25.000% |
| 2026-08-28 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | +2.439% | 32 | 1,453 | -28.571% |
| 2026-08-27 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -2.844% | 15 | 1,440 | -26.829% |
| 2026-08-26 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | -4.955% | 26 | 1,433 | -28.910% |
| 2026-08-24 | 4.4500 | 4.4900 | 4.4400 | 4.4400 | -2.418% | 8 | 1,429 | -32.432% |
| 2026-08-21 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | -4.211% | 13 | 1,417 | -34.066% |
| 2026-08-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 3 | 1,414 | -36.842% |
| 2026-08-19 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -2.062% | 39 | 1,379 | -36.842% |
| 2026-08-18 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -2.020% | 7 | 1,376 | -38.144% |
| 2026-08-17 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | +4.211% | 7 | 1,369 | -39.394% |
| 2026-08-14 | 4.6700 | 4.7500 | 4.6600 | 4.7500 | 0.000% | 13 | 1,367 | -36.842% |
| 2026-08-13 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | +2.814% | 12 | 1,355 | -36.842% |
| 2026-08-12 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | -3.950% | 3 | 1,354 | -35.065% |
| 2026-08-11 | 4.8000 | 4.8500 | 4.8000 | 4.8100 | -0.825% | 33 | 1,370 | -37.630% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.7500 | 4.8500 | +1.042% | 688 | 731 | -38.144% |
| 2026-08-07 | 4.7500 | 4.8500 | 4.7300 | 4.8000 | +2.128% | 57 | 684 | -37.500% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 201 | 513 | -36.170% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 20 | 513 | -36.170% |
| 2026-08-04 | 4.9000 | 4.9000 | 4.8000 | 4.9000 | +1.031% | 204 | 323 | -38.776% |
| 2026-08-03 | 4.7500 | 4.8500 | 4.7400 | 4.8500 | +1.042% | 3 | 321 | -38.144% |
| 2026-07-31 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -4.000% | 11 | 311 | -37.500% |
| 2026-07-30 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | -5.660% | 22 | 297 | -40.000% |
| 2026-07-29 | 5.1000 | 5.3000 | 5.0000 | 5.3000 | +6.000% | 8 | 290 | -43.396% |
| 2026-07-28 | 4.9900 | 5.0000 | 4.9500 | 5.0000 | -3.661% | 7 | 293 | -40.000% |
| 2026-07-27 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -1.705% | 1 | 292 | -42.197% |
| 2026-07-24 | 5.2000 | 5.3000 | 5.2000 | 5.2800 | +5.600% | 197 | 163 | -43.182% |
| 2026-07-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 164 | -40.000% |
| 2026-07-21 | 4.7500 | 4.9600 | 4.7500 | 4.9500 | -1.000% | 4 | 167 | -39.394% |
| 2026-07-20 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | -1.768% | 7 | 165 | -40.000% |
| 2026-07-17 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +6.485% | 10 | 155 | -41.061% |
| 2026-07-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -1.443% | 11 | 154 | -37.238% |
| 2026-07-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 1 | 153 | -38.144% |
| 2026-07-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 152 | -37.500% |
| 2026-07-07 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | +0.622% | 2 | 150 | -38.144% |
| 2026-07-06 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -0.619% | 1 | 149 | -37.759% |
| 2026-07-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 5 | 154 | -38.144% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 3 | 176 | -44.444% |
| 2026-06-23 | 5.4600 | 5.7000 | 5.4600 | 5.7000 | +6.542% | 2 | 176 | -47.368% |
| 2026-06-22 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | -2.194% | 2 | 178 | -43.925% |
| 2026-06-18 | 5.6500 | 5.6500 | 5.4700 | 5.4700 | -3.527% | 16 | 165 | -45.155% |
| 2026-06-17 | 5.7000 | 5.7000 | 5.6700 | 5.6700 | +4.037% | 11 | 154 | -47.090% |
| 2026-06-16 | 5.2000 | 5.5000 | 5.2000 | 5.4500 | +1.869% | 24 | 139 | -44.954% |
| 2026-06-15 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -2.727% | 2 | 139 | -43.925% |
| 2026-06-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 15 | 139 | -45.455% |
| 2026-06-10 | 5.8000 | 5.8000 | 5.4000 | 5.4500 | -3.540% | 15 | 132 | -44.954% |
| 2026-06-09 | 5.4400 | 5.7400 | 5.4400 | 5.6500 | +2.914% | 3 | 135 | -46.903% |
| 2026-06-08 | 5.5000 | 5.5000 | 5.4900 | 5.4900 | -3.684% | 16 | 150 | -45.355% |
| 2026-06-05 | 5.6000 | 5.7600 | 5.6000 | 5.7000 | +1.786% | 4 | 153 | -47.368% |
| 2026-06-04 | 5.5000 | 5.6500 | 5.3000 | 5.6000 | -2.609% | 23 | 163 | -46.429% |
| 2026-06-03 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 0.000% | 17 | 150 | -47.826% |
| 2026-06-02 | 5.9000 | 5.9000 | 5.5500 | 5.7500 | +1.770% | 13 | 140 | -47.826% |
| 2026-06-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.882% | 2 | 138 | -46.903% |
| 2026-05-29 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +6.071% | 2 | 138 | -49.495% |
| 2026-05-28 | 5.6600 | 5.6600 | 5.6000 | 5.6000 | 0.000% | 4 | 134 | -46.429% |
| 2026-05-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.778% | 1 | 135 | -46.429% |
| 2026-05-26 | 5.8500 | 5.8500 | 5.7500 | 5.7600 | +0.174% | 18 | 118 | -47.917% |
| 2026-05-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 1 | 119 | -47.826% |
| 2026-05-21 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.840% | 9 | 118 | -49.153% |
| 2026-05-20 | 6.0200 | 6.0500 | 5.9500 | 5.9500 | -2.459% | 23 | 118 | -49.580% |
| 2026-05-19 | 6.1000 | 6.3000 | 6.0000 | 6.1000 | 0.000% | 28 | 107 | -50.820% |
| 2026-05-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.481% | 1 | 108 | -50.820% |
| 2026-05-15 | 6.6500 | 6.6500 | 6.2000 | 6.3200 | -4.962% | 9 | 101 | -52.532% |
| 2026-05-14 | 6.6000 | 6.6500 | 6.4500 | 6.6500 | +8.483% | 31 | 71 | -54.887% |
| 2026-05-12 | 6.3000 | 6.4500 | 6.1300 | 6.1300 | -4.219% | 5 | 74 | -51.060% |
| 2026-05-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.156% | 1 | 73 | -53.125% |
| 2026-05-08 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | +5.082% | 3 | 70 | -53.198% |
| 2026-05-07 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -2.400% | 7 | 58 | -50.820% |
| 2026-05-06 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -5.303% | 3 | 55 | -52.000% |
| 2026-05-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.600% | 1 | 54 | -54.545% |
| 2026-05-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 1 | 53 | -52.000% |
| 2026-04-30 | 6.4000 | 6.4500 | 6.2500 | 6.3000 | +0.800% | 52 | 1 | -52.381% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 1 | 0 | -52.000% |