VIX270120C00020000
VIX Jan 20 2027 20.00 Call
optionOPRA
EODOct 7, 2026
2.48USD+0.813%(+0.02)10,089Vol48,014OI
VIX270120C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5400 | 2.5400 | 2.4300 | 2.4800 | +0.813% | 10,089 | 38,152 | 0.000% |
| 2026-10-06 | 2.5100 | 2.6100 | 2.4400 | 2.4600 | -5.385% | 103 | 38,123 | +0.813% |
| 2026-10-05 | 2.7300 | 2.7300 | 2.5800 | 2.6000 | -4.412% | 87 | 38,041 | -4.615% |
| 2026-10-02 | 2.7600 | 2.8000 | 2.7000 | 2.7200 | -4.561% | 510 | 37,598 | -8.824% |
| 2026-10-01 | 2.8500 | 2.9500 | 2.8100 | 2.8500 | +2.151% | 1,338 | 38,180 | -12.982% |
| 2026-09-30 | 2.6400 | 2.7900 | 2.6400 | 2.7900 | +1.825% | 521 | 37,661 | -11.111% |
| 2026-09-29 | 2.7300 | 2.7900 | 2.7300 | 2.7400 | -2.143% | 4,981 | 35,073 | -9.489% |
| 2026-09-28 | 2.9100 | 2.9100 | 2.7500 | 2.8000 | +0.719% | 77 | 35,060 | -11.429% |
| 2026-09-25 | 2.8600 | 2.9000 | 2.7700 | 2.7800 | -9.446% | 32 | 35,032 | -10.791% |
| 2026-09-24 | 2.8700 | 3.0700 | 2.8100 | 3.0700 | +8.099% | 10,847 | 25,725 | -19.218% |
| 2026-09-23 | 2.7500 | 2.8600 | 2.7500 | 2.8400 | +2.158% | 857 | 25,700 | -12.676% |
| 2026-09-22 | 2.8300 | 2.8300 | 2.7100 | 2.7800 | -2.113% | 3,119 | 28,150 | -10.791% |
| 2026-09-21 | 2.9200 | 2.9300 | 2.7800 | 2.8400 | -3.729% | 11,390 | 18,443 | -12.676% |
| 2026-09-18 | 2.9000 | 2.9500 | 2.8700 | 2.9500 | +1.027% | 56 | 18,491 | -15.932% |
| 2026-09-17 | 2.9500 | 2.9900 | 2.9100 | 2.9200 | -7.302% | 827 | 17,699 | -15.068% |
| 2026-09-16 | 3.0000 | 3.2300 | 3.0000 | 3.1500 | +3.279% | 878 | 17,070 | -21.270% |
| 2026-09-15 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | -1.613% | 37 | 17,059 | -18.689% |
| 2026-09-14 | 3.1600 | 3.2000 | 3.0500 | 3.1000 | 0.000% | 43 | 17,080 | -20.000% |
| 2026-09-11 | 3.1000 | 3.2000 | 3.0500 | 3.1000 | -4.615% | 105 | 17,128 | -20.000% |
| 2026-09-10 | 3.3000 | 3.3500 | 3.2000 | 3.2500 | 0.000% | 7,294 | 11,914 | -23.692% |
| 2026-09-09 | 3.2000 | 3.3000 | 3.1000 | 3.2500 | +3.175% | 2,151 | 12,086 | -23.692% |
| 2026-09-08 | 3.1100 | 3.1500 | 3.0400 | 3.1500 | +5.000% | 1,875 | 11,847 | -21.270% |
| 2026-09-04 | 3.0400 | 3.1000 | 2.9600 | 3.0000 | -1.639% | 184 | 11,722 | -17.333% |
| 2026-09-03 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -3.175% | 155 | 11,711 | -18.689% |
| 2026-09-02 | 3.2400 | 3.3000 | 3.1500 | 3.1500 | -5.970% | 64 | 11,765 | -21.270% |
| 2026-09-01 | 3.3500 | 3.4000 | 3.2500 | 3.3500 | +1.824% | 3,919 | 9,148 | -25.970% |
| 2026-08-31 | 3.4000 | 3.5000 | 3.2900 | 3.2900 | -4.638% | 61 | 9,160 | -24.620% |
| 2026-08-28 | 3.4000 | 3.4500 | 3.3500 | 3.4500 | +3.604% | 156 | 9,029 | -28.116% |
| 2026-08-27 | 3.4000 | 3.4500 | 3.3300 | 3.3300 | -3.198% | 249 | 8,876 | -25.526% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.4400 | 3.4400 | -3.371% | 2,039 | 8,839 | -27.907% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.5500 | 3.5600 | -2.997% | 148 | 8,707 | -30.337% |
| 2026-08-24 | 3.7100 | 3.7100 | 3.6500 | 3.6700 | -2.394% | 54 | 8,733 | -32.425% |
| 2026-08-21 | 3.8000 | 3.8500 | 3.7000 | 3.7600 | -4.810% | 53 | 8,712 | -34.043% |
| 2026-08-20 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | +2.067% | 1,293 | 7,425 | -37.215% |
| 2026-08-19 | 4.0000 | 4.0500 | 3.8700 | 3.8700 | -4.444% | 292 | 7,256 | -35.917% |
| 2026-08-18 | 4.1300 | 4.2000 | 4.0500 | 4.0500 | -0.246% | 154 | 7,157 | -38.765% |
| 2026-08-17 | 4.0500 | 4.2000 | 4.0000 | 4.0600 | +3.046% | 68 | 7,112 | -38.916% |
| 2026-08-14 | 3.9500 | 4.3500 | 3.8500 | 3.9400 | +1.026% | 1,944 | 5,186 | -37.056% |
| 2026-08-13 | 3.9000 | 3.9500 | 3.8900 | 3.9000 | +1.299% | 58 | 5,102 | -36.410% |
| 2026-08-12 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 0.000% | 144 | 4,977 | -35.584% |
| 2026-08-11 | 4.0000 | 4.0500 | 3.8500 | 3.8500 | -3.509% | 9 | 4,977 | -35.584% |
| 2026-08-10 | 3.9500 | 4.0500 | 3.9500 | 3.9900 | -0.250% | 48 | 4,933 | -37.845% |
| 2026-08-07 | 3.9000 | 4.0000 | 3.8500 | 4.0000 | +3.627% | 86 | 4,901 | -38.000% |
| 2026-08-06 | 3.9100 | 3.9100 | 3.8400 | 3.8600 | -1.026% | 114 | 4,797 | -35.751% |
| 2026-08-05 | 4.1000 | 4.1000 | 3.8300 | 3.9000 | -3.704% | 26 | 4,771 | -36.410% |
| 2026-08-04 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 0.000% | 504 | 4,267 | -38.765% |
| 2026-08-03 | 3.8500 | 4.1000 | 3.8500 | 4.0500 | -0.491% | 3,020 | 1,283 | -38.765% |
| 2026-07-31 | 4.2500 | 4.2500 | 4.0700 | 4.0700 | -2.864% | 15 | 1,268 | -39.066% |
| 2026-07-30 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | 0.000% | 17 | 1,273 | -40.811% |
| 2026-07-29 | 4.3000 | 4.3000 | 4.1900 | 4.1900 | +0.721% | 11 | 1,265 | -40.811% |
| 2026-07-28 | 4.3000 | 4.3000 | 4.1500 | 4.1600 | -4.587% | 103 | 1,246 | -40.385% |
| 2026-07-27 | 4.2500 | 4.4000 | 4.2500 | 4.3600 | +0.230% | 21 | 1,235 | -43.119% |
| 2026-07-24 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -2.685% | 2 | 1,233 | -42.989% |
| 2026-07-23 | 4.4000 | 4.5000 | 4.4000 | 4.4700 | +3.953% | 6 | 1,229 | -44.519% |
| 2026-07-22 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +1.176% | 18 | 1,214 | -42.326% |
| 2026-07-21 | 4.1000 | 4.3000 | 4.1000 | 4.2500 | -2.299% | 13 | 1,204 | -41.647% |
| 2026-07-17 | 4.2000 | 4.3500 | 4.1000 | 4.3500 | +3.571% | 7 | 1,209 | -42.989% |
| 2026-07-16 | 4.1500 | 4.2000 | 4.0500 | 4.2000 | +3.704% | 65 | 1,148 | -40.952% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.0000 | 4.0500 | -1.220% | 60 | 1,098 | -38.765% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.0500 | 4.1000 | -2.381% | 22 | 1,096 | -39.512% |
| 2026-07-13 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 0.000% | 4 | 1,099 | -40.952% |
| 2026-07-10 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +6.329% | 10 | 1,097 | -40.952% |
| 2026-07-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 1 | 1,098 | -37.215% |
| 2026-07-08 | 4.1500 | 4.2000 | 4.0500 | 4.0500 | +1.250% | 9 | 1,092 | -38.765% |
| 2026-07-07 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -3.614% | 4 | 1,090 | -38.000% |
| 2026-07-06 | 4.1500 | 4.2000 | 4.0400 | 4.1500 | +1.467% | 20 | 1,072 | -40.241% |
| 2026-07-02 | 4.1000 | 4.1600 | 4.0900 | 4.0900 | -2.619% | 16 | 1,058 | -39.364% |
| 2026-07-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 3 | 1,055 | -40.952% |
| 2026-06-30 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -1.205% | 2 | 1,055 | -39.512% |
| 2026-06-29 | 4.1500 | 4.3500 | 4.1500 | 4.1500 | -3.263% | 10 | 1,053 | -40.241% |
| 2026-06-26 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | -0.233% | 22 | 1,074 | -42.191% |
| 2026-06-25 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -5.495% | 15 | 1,085 | -42.326% |
| 2026-06-24 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 0.000% | 33 | 1,052 | -45.495% |
| 2026-06-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 4 | 1,050 | -45.495% |
| 2026-06-22 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -0.862% | 45 | 1,005 | -46.087% |
| 2026-06-18 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -3.333% | 10 | 995 | -46.552% |
| 2026-06-17 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | +4.348% | 27 | 998 | -48.333% |
| 2026-06-16 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 0.000% | 17 | 995 | -46.087% |
| 2026-06-15 | 4.5000 | 4.6000 | 4.4000 | 4.6000 | -2.128% | 15 | 985 | -46.087% |
| 2026-06-12 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +3.297% | 110 | 1,049 | -47.234% |
| 2026-06-11 | 4.8000 | 4.9500 | 4.5500 | 4.5500 | -9.000% | 634 | 1,128 | -45.495% |
| 2026-06-10 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +7.527% | 5 | 1,133 | -50.400% |
| 2026-06-09 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -3.125% | 16 | 1,147 | -46.667% |
| 2026-06-08 | 4.6000 | 4.8000 | 4.3500 | 4.8000 | 0.000% | 18 | 1,155 | -48.333% |
| 2026-06-05 | 4.7000 | 4.9000 | 4.7000 | 4.8000 | +1.266% | 17 | 1,168 | -48.333% |
| 2026-06-04 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | -2.268% | 4 | 1,164 | -47.679% |
| 2026-06-03 | 4.8700 | 4.8700 | 4.7000 | 4.8500 | 0.000% | 215 | 955 | -48.866% |
| 2026-06-02 | 4.9500 | 4.9500 | 4.8000 | 4.8500 | +1.042% | 250 | 706 | -48.866% |
| 2026-06-01 | 4.9500 | 4.9500 | 4.7500 | 4.8000 | +0.840% | 214 | 491 | -48.333% |
| 2026-05-29 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | -1.856% | 10 | 481 | -47.899% |
| 2026-05-28 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 0.000% | 26 | 457 | -48.866% |
| 2026-05-27 | 4.9000 | 5.1000 | 4.8500 | 4.8500 | -0.206% | 54 | 403 | -48.866% |
| 2026-05-26 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | -4.706% | 12 | 390 | -48.971% |
| 2026-05-22 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +3.030% | 28 | 364 | -51.373% |
| 2026-05-21 | 5.0500 | 5.0800 | 4.9500 | 4.9500 | -1.000% | 7 | 363 | -49.899% |
| 2026-05-20 | 5.0900 | 5.1000 | 5.0000 | 5.0000 | +2.041% | 23 | 360 | -50.400% |
| 2026-05-19 | 5.4000 | 5.4000 | 4.9000 | 4.9000 | -5.769% | 18 | 352 | -49.388% |
| 2026-05-15 | 5.3000 | 5.3500 | 4.9500 | 5.2000 | -2.804% | 69 | 403 | -52.308% |
| 2026-05-14 | 5.6000 | 5.6000 | 5.3500 | 5.3500 | -4.464% | 93 | 318 | -53.645% |
| 2026-05-13 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +3.704% | 16 | 302 | -55.714% |
| 2026-05-12 | 5.4500 | 5.7500 | 5.4000 | 5.4000 | -1.099% | 9 | 293 | -54.074% |
| 2026-05-11 | 5.3700 | 5.4600 | 5.3000 | 5.4600 | +1.111% | 103 | 190 | -54.579% |
| 2026-05-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.882% | 6 | 184 | -54.074% |
| 2026-05-07 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | -2.857% | 3 | 181 | -51.373% |
| 2026-05-06 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | -3.670% | 55 | 126 | -52.762% |
| 2026-05-05 | 5.0200 | 5.4500 | 5.0200 | 5.4500 | +2.830% | 3 | 124 | -54.495% |
| 2026-05-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 100 | 26 | -53.208% |
| 2026-05-01 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | -3.774% | 2 | 25 | -51.373% |
| 2026-04-30 | 5.3800 | 5.3800 | 5.0500 | 5.3000 | +0.952% | 14 | 14 | -53.208% |
| 2026-04-28 | 5.4100 | 5.4100 | 5.2500 | 5.2500 | -2.597% | 8 | 6 | -52.762% |
| 2026-04-27 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +6.312% | 2 | 4 | -53.989% |
| 2026-04-24 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 0.000% | 4 | 0 | -51.085% |