VIX270120C00019000
VIX Jan 20 2027 19.00 Call
optionOPRA
EODOct 7, 2026
2.74USD+1.481%(+0.04)6Vol10,077OI
VIX270120C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | +1.481% | 6 | 10,072 | 0.000% |
| 2026-10-06 | 2.7900 | 2.7900 | 2.6900 | 2.7000 | -4.594% | 1,831 | 8,243 | +1.481% |
| 2026-10-05 | 2.9400 | 2.9400 | 2.8200 | 2.8300 | -7.213% | 107 | 8,155 | -3.180% |
| 2026-10-02 | 3.0600 | 3.0700 | 3.0500 | 3.0500 | -2.244% | 15 | 8,140 | -10.164% |
| 2026-10-01 | 3.1000 | 3.2200 | 3.1000 | 3.1200 | +3.654% | 512 | 8,315 | -12.179% |
| 2026-09-30 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | +0.333% | 5,441 | 4,392 | -8.970% |
| 2026-09-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 51 | 4,380 | -8.667% |
| 2026-09-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.310% | 1 | 4,379 | -11.613% |
| 2026-09-25 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | -3.810% | 501 | 3,915 | -9.571% |
| 2026-09-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +4.305% | 30 | 3,890 | -13.016% |
| 2026-09-22 | 3.1000 | 3.1000 | 2.9900 | 3.0200 | -3.205% | 110 | 3,853 | -9.272% |
| 2026-09-21 | 3.1300 | 3.1300 | 3.0900 | 3.1200 | -3.704% | 2,777 | 1,116 | -12.179% |
| 2026-09-17 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | -9.244% | 2 | 1,116 | -15.432% |
| 2026-09-16 | 3.2800 | 3.5700 | 3.2800 | 3.5700 | +5.000% | 352 | 789 | -23.249% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 22 | 767 | -19.412% |
| 2026-09-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +5.422% | 1 | 766 | -21.714% |
| 2026-09-11 | 3.5000 | 3.5200 | 3.3200 | 3.3200 | -6.742% | 599 | 202 | -17.470% |
| 2026-09-10 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | +3.188% | 2 | 200 | -23.034% |
| 2026-09-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 2 | 198 | -20.580% |
| 2026-09-08 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -0.298% | 2 | 196 | -18.209% |
| 2026-09-04 | 3.4500 | 3.4500 | 3.3200 | 3.3600 | -8.696% | 12 | 188 | -18.452% |
| 2026-08-31 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | -0.541% | 2 | 187 | -25.543% |
| 2026-08-28 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | -1.333% | 2 | 189 | -25.946% |
| 2026-08-27 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -2.597% | 2 | 188 | -26.933% |
| 2026-08-26 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -4.467% | 11 | 177 | -28.831% |
| 2026-08-24 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -6.279% | 1 | 177 | -32.010% |
| 2026-08-20 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | -3.371% | 7 | 170 | -36.279% |
| 2026-08-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 170 | -38.427% |
| 2026-08-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 32 | 198 | -39.111% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 2 | 196 | -39.111% |
| 2026-08-13 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | +1.176% | 34 | 162 | -36.279% |
| 2026-08-12 | 4.3000 | 4.3000 | 4.2300 | 4.2500 | -2.523% | 6 | 157 | -35.529% |
| 2026-08-10 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +2.830% | 3 | 154 | -37.156% |
| 2026-08-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.395% | 1 | 154 | -35.377% |
| 2026-08-04 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -0.463% | 2 | 153 | -36.279% |
| 2026-08-03 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | -2.921% | 5 | 148 | -36.574% |
| 2026-07-31 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.118% | 1 | 148 | -38.427% |
| 2026-07-29 | 4.6700 | 4.7400 | 4.3000 | 4.7400 | +3.043% | 13 | 149 | -42.194% |
| 2026-07-28 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | -3.158% | 11 | 139 | -40.435% |
| 2026-07-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 1 | 139 | -42.316% |
| 2026-07-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.206% | 2 | 139 | -43.505% |
| 2026-07-20 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | -1.285% | 2 | 137 | -40.564% |
| 2026-07-17 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | +7.356% | 12 | 132 | -41.328% |
| 2026-07-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.911% | 1 | 132 | -37.011% |
| 2026-07-09 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.227% | 1 | 131 | -37.585% |
| 2026-07-07 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -1.124% | 62 | 160 | -37.727% |
| 2026-07-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 161 | -38.427% |
| 2026-07-01 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +0.223% | 64 | 223 | -39.111% |
| 2026-06-30 | 4.5500 | 4.5500 | 4.4900 | 4.4900 | -0.883% | 2 | 221 | -38.976% |
| 2026-06-29 | 4.5000 | 4.5500 | 4.5000 | 4.5300 | -5.625% | 3 | 221 | -39.514% |
| 2026-06-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 1 | 219 | -42.917% |
| 2026-06-25 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -11.429% | 2 | 219 | -41.075% |
| 2026-06-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 218 | -47.810% |
| 2026-06-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.810% | 2 | 216 | -45.743% |
| 2026-06-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 215 | -47.810% |
| 2026-06-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 1 | 214 | -46.275% |
| 2026-06-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 1 | 213 | -46.796% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | -0.980% | 10 | 203 | -45.743% |
| 2026-06-09 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | +1.796% | 2 | 204 | -46.275% |
| 2026-06-08 | 4.9000 | 5.0100 | 4.9000 | 5.0100 | -6.355% | 2 | 204 | -45.309% |
| 2026-06-05 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | +2.885% | 41 | 206 | -48.785% |
| 2026-06-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 205 | -47.308% |
| 2026-06-02 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 0.000% | 21 | 184 | -47.308% |
| 2026-05-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 5 | 179 | -47.308% |
| 2026-05-28 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 0.000% | 30 | 150 | -46.796% |
| 2026-05-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.091% | 1 | 150 | -46.796% |
| 2026-05-26 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 1 | 150 | -47.909% |
| 2026-05-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 1 | 149 | -50.182% |
| 2026-05-20 | 5.5000 | 5.8500 | 5.5000 | 5.8500 | -0.847% | 2 | 147 | -53.162% |
| 2026-05-19 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 146 | -53.559% |
| 2026-05-18 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | +6.572% | 11 | 135 | -54.333% |
| 2026-05-15 | 6.0000 | 6.0000 | 5.6300 | 5.6300 | +1.441% | 2 | 135 | -51.332% |
| 2026-05-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.310% | 1 | 136 | -50.631% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 135 | -52.759% |
| 2026-05-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 2 | 133 | -52.759% |
| 2026-05-11 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | +6.481% | 2 | 133 | -52.348% |
| 2026-05-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 1 | 134 | -49.259% |
| 2026-05-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 133 | -52.348% |
| 2026-05-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 3 | 130 | -52.348% |
| 2026-05-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 1 | 129 | -51.930% |
| 2026-05-04 | 5.6000 | 5.9500 | 5.5000 | 5.9500 | +7.207% | 8 | 123 | -53.950% |
| 2026-05-01 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 0.000% | 41 | 87 | -50.631% |
| 2026-04-30 | 5.8000 | 5.8000 | 5.5500 | 5.5500 | -4.310% | 7 | 82 | -50.631% |
| 2026-04-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 1 | 81 | -52.759% |
| 2026-04-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.826% | 1 | 80 | -55.806% |
| 2026-04-27 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 8 | 72 | -52.348% |
| 2026-04-24 | 5.7000 | 5.8500 | 5.6000 | 5.6000 | 0.000% | 122 | 0 | -51.071% |