VIX270120C00022000
VIX Jan 20 2027 22.00 Call
optionOPRA
EODOct 7, 2026
2.06USD-0.962%(-0.02)6Vol26,200OI
VIX270120C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | -0.962% | 6 | 26,199 | 0.000% |
| 2026-10-06 | 2.1400 | 2.1400 | 2.0600 | 2.0800 | -4.587% | 60 | 26,141 | -0.962% |
| 2026-10-05 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | -7.234% | 7 | 26,139 | -5.505% |
| 2026-10-02 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -3.689% | 5 | 26,135 | -12.340% |
| 2026-10-01 | 2.4500 | 2.4700 | 2.4400 | 2.4400 | +3.390% | 22 | 26,137 | -15.574% |
| 2026-09-30 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | +0.426% | 6 | 26,136 | -12.712% |
| 2026-09-29 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | -1.261% | 3 | 26,134 | -12.340% |
| 2026-09-28 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | +1.277% | 62 | 26,072 | -13.445% |
| 2026-09-25 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | -2.083% | 61 | 26,020 | -12.340% |
| 2026-09-24 | 2.4000 | 2.4600 | 2.3900 | 2.4000 | +2.564% | 7,007 | 21,067 | -14.167% |
| 2026-09-23 | 2.3000 | 2.4200 | 2.3000 | 2.3400 | -0.426% | 14 | 21,063 | -11.966% |
| 2026-09-22 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | -3.292% | 44 | 21,066 | -12.340% |
| 2026-09-21 | 2.4300 | 2.4300 | 2.3500 | 2.4300 | -1.220% | 45 | 21,047 | -15.226% |
| 2026-09-18 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.405% | 1 | 21,047 | -16.260% |
| 2026-09-17 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | -6.439% | 238 | 20,840 | -16.599% |
| 2026-09-16 | 2.5500 | 2.6700 | 2.5500 | 2.6400 | +2.326% | 276 | 20,853 | -21.970% |
| 2026-09-15 | 2.5200 | 2.6300 | 2.5200 | 2.5800 | +1.976% | 83 | 20,802 | -20.155% |
| 2026-09-14 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | -1.172% | 42 | 20,772 | -18.577% |
| 2026-09-11 | 2.6600 | 2.6600 | 2.5500 | 2.5600 | -4.833% | 119 | 20,763 | -19.531% |
| 2026-09-10 | 2.7400 | 2.8000 | 2.6900 | 2.6900 | +0.749% | 24 | 20,764 | -23.420% |
| 2026-09-09 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | +0.376% | 3 | 20,762 | -22.846% |
| 2026-09-08 | 2.6100 | 2.6600 | 2.5800 | 2.6600 | +2.703% | 320 | 20,444 | -22.556% |
| 2026-09-04 | 2.5500 | 2.5900 | 2.4900 | 2.5900 | -0.766% | 666 | 20,223 | -20.463% |
| 2026-09-03 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | -2.612% | 100 | 20,153 | -21.073% |
| 2026-09-02 | 2.7500 | 2.7800 | 2.6800 | 2.6800 | -4.286% | 184 | 19,982 | -23.134% |
| 2026-09-01 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | 0.000% | 67 | 19,946 | -26.429% |
| 2026-08-31 | 2.8900 | 2.8900 | 2.7800 | 2.8000 | -1.408% | 83 | 19,869 | -26.429% |
| 2026-08-28 | 2.8400 | 2.8900 | 2.8400 | 2.8400 | +1.429% | 39 | 19,836 | -27.465% |
| 2026-08-27 | 2.8300 | 2.8600 | 2.8000 | 2.8000 | -4.762% | 26 | 19,830 | -26.429% |
| 2026-08-26 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -2.000% | 81 | 19,749 | -29.932% |
| 2026-08-25 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -3.846% | 5 | 19,744 | -31.333% |
| 2026-08-24 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.952% | 8 | 19,736 | -33.974% |
| 2026-08-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 1 | 19,737 | -34.603% |
| 2026-08-20 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | -0.307% | 23 | 19,743 | -36.615% |
| 2026-08-19 | 3.3000 | 3.4000 | 3.2600 | 3.2600 | -5.507% | 36 | 19,741 | -36.810% |
| 2026-08-18 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | 0.000% | 14 | 19,739 | -40.290% |
| 2026-08-17 | 3.4400 | 3.5500 | 3.4000 | 3.4500 | +6.154% | 1,638 | 17,847 | -40.290% |
| 2026-08-14 | 3.3000 | 3.4000 | 3.2500 | 3.2500 | -1.216% | 1,229 | 17,048 | -36.615% |
| 2026-08-13 | 3.3000 | 3.3500 | 3.2500 | 3.2900 | +1.543% | 57 | 17,034 | -37.386% |
| 2026-08-12 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | -3.284% | 48 | 17,014 | -36.420% |
| 2026-08-11 | 3.3500 | 3.4000 | 3.3500 | 3.3500 | +0.904% | 18 | 17,014 | -38.507% |
| 2026-08-10 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | -0.896% | 324 | 16,755 | -37.952% |
| 2026-08-07 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 0.000% | 25 | 16,730 | -38.507% |
| 2026-08-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 16,729 | -38.507% |
| 2026-08-05 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | -2.655% | 21 | 16,713 | -37.576% |
| 2026-08-04 | 3.4000 | 3.4200 | 3.3500 | 3.3900 | +2.108% | 38 | 16,690 | -39.233% |
| 2026-08-03 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | -6.479% | 11 | 16,135 | -37.952% |
| 2026-07-31 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -2.740% | 9,329 | 7,356 | -41.972% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.6200 | 3.6500 | 0.000% | 5,602 | 4,654 | -43.562% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 950 | 3,704 | -43.562% |
| 2026-07-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 90 | 3,627 | -46.494% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 2,250 | 1,377 | -41.143% |
| 2026-07-16 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | +7.463% | 33 | 1,363 | -42.778% |
| 2026-07-15 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | -6.944% | 6 | 1,362 | -38.507% |
| 2026-07-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1,200 | 162 | -42.778% |
| 2026-07-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.528% | 1 | 161 | -43.562% |
| 2026-07-02 | 3.4700 | 3.5600 | 3.4700 | 3.5600 | +2.299% | 16 | 145 | -42.135% |
| 2026-06-30 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -7.200% | 95 | 50 | -40.805% |
| 2026-06-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 1 | 49 | -45.067% |
| 2026-06-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 1 | 48 | -47.848% |
| 2026-06-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -3.953% | 1 | 47 | -50.121% |
| 2026-06-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.865% | 1 | 46 | -52.093% |
| 2026-05-29 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | +3.500% | 5 | 41 | -50.242% |
| 2026-05-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 2 | 43 | -48.500% |
| 2026-05-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.968% | 2 | 41 | -51.529% |
| 2026-05-21 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.286% | 5 | 38 | -52.968% |
| 2026-05-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 3 | 41 | -50.952% |
| 2026-05-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 2 | 39 | -58.800% |
| 2026-05-13 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | -4.158% | 15 | 26 | -57.438% |
| 2026-05-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 9 | 17 | -59.208% |
| 2026-05-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 5 | 12 | -56.170% |
| 2026-05-01 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +4.444% | 3 | 5 | -56.170% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 5 | 0 | -54.222% |