VIX270120C00025000
VIX Jan 20 2027 25.00 Call
optionOPRA
EODOct 7, 2026
1.69USD+1.807%(+0.03)5,086Vol36,532OI
VIX270120C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6900 | 1.7300 | 1.6700 | 1.6900 | +1.807% | 5,086 | 31,504 | 0.000% |
| 2026-10-06 | 1.7200 | 1.7300 | 1.6500 | 1.6600 | -6.215% | 54 | 31,527 | +1.807% |
| 2026-10-05 | 1.8400 | 1.8400 | 1.7300 | 1.7700 | -3.804% | 368 | 31,433 | -4.520% |
| 2026-10-02 | 1.8600 | 1.9100 | 1.8400 | 1.8400 | -5.155% | 64 | 31,422 | -8.152% |
| 2026-10-01 | 1.8800 | 2.0300 | 1.8800 | 1.9400 | +4.865% | 142 | 31,403 | -12.887% |
| 2026-09-30 | 1.8200 | 1.8800 | 1.8100 | 1.8500 | -0.538% | 20 | 31,408 | -8.649% |
| 2026-09-29 | 1.8700 | 1.8900 | 1.8500 | 1.8600 | -3.627% | 114 | 31,476 | -9.140% |
| 2026-09-28 | 1.9200 | 1.9400 | 1.8900 | 1.9300 | +1.579% | 30 | 31,462 | -12.435% |
| 2026-09-25 | 1.9600 | 1.9900 | 1.9000 | 1.9000 | -2.062% | 23 | 31,454 | -11.053% |
| 2026-09-24 | 1.9800 | 2.0000 | 1.9300 | 1.9400 | -2.513% | 43 | 31,422 | -12.887% |
| 2026-09-23 | 1.9200 | 1.9900 | 1.9100 | 1.9900 | +4.737% | 220 | 31,238 | -15.075% |
| 2026-09-22 | 1.8900 | 1.9000 | 1.8200 | 1.9000 | +0.529% | 11,053 | 20,859 | -11.053% |
| 2026-09-21 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | -5.970% | 36 | 20,851 | -10.582% |
| 2026-09-18 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | +1.005% | 176 | 21,006 | -15.920% |
| 2026-09-17 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | -6.132% | 53 | 20,957 | -15.075% |
| 2026-09-16 | 2.0100 | 2.2000 | 2.0100 | 2.1200 | +4.433% | 3,117 | 18,066 | -20.283% |
| 2026-09-15 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 0.000% | 10 | 18,068 | -16.749% |
| 2026-09-14 | 2.1200 | 2.1200 | 2.0300 | 2.0300 | -0.490% | 176 | 17,895 | -16.749% |
| 2026-09-11 | 2.1200 | 2.1500 | 2.0400 | 2.0400 | -8.108% | 32 | 17,873 | -17.157% |
| 2026-09-10 | 2.2200 | 2.2200 | 2.1500 | 2.2200 | +2.304% | 48 | 17,848 | -23.874% |
| 2026-09-09 | 2.1200 | 2.1800 | 2.1200 | 2.1700 | +3.828% | 69 | 17,782 | -22.120% |
| 2026-09-08 | 2.1000 | 2.1300 | 2.0500 | 2.0900 | +4.500% | 95 | 17,821 | -19.139% |
| 2026-09-04 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | -2.913% | 559 | 17,354 | -15.500% |
| 2026-09-03 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | -3.286% | 77 | 17,304 | -17.961% |
| 2026-09-02 | 2.1800 | 2.2000 | 2.1200 | 2.1300 | -5.333% | 127 | 17,190 | -20.657% |
| 2026-09-01 | 2.3500 | 2.3500 | 2.1800 | 2.2500 | +2.740% | 123 | 17,070 | -24.889% |
| 2026-08-31 | 2.3200 | 2.3300 | 2.1900 | 2.1900 | -3.947% | 30 | 17,040 | -22.831% |
| 2026-08-28 | 2.2300 | 2.3200 | 2.2300 | 2.2800 | 0.000% | 23 | 17,037 | -25.877% |
| 2026-08-27 | 2.2800 | 2.3100 | 2.2600 | 2.2800 | -7.692% | 9,507 | 7,530 | -25.877% |
| 2026-08-24 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | -1.594% | 22 | 7,508 | -31.579% |
| 2026-08-21 | 2.5700 | 2.5700 | 2.5000 | 2.5100 | -3.462% | 82 | 7,429 | -32.669% |
| 2026-08-20 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | -0.763% | 26 | 7,438 | -35.000% |
| 2026-08-19 | 2.7100 | 2.7100 | 2.6200 | 2.6200 | -6.429% | 176 | 7,267 | -35.496% |
| 2026-08-18 | 2.8300 | 2.8300 | 2.7800 | 2.8000 | +0.719% | 39 | 7,231 | -39.643% |
| 2026-08-17 | 2.7800 | 2.8100 | 2.7500 | 2.7800 | +2.963% | 38 | 7,222 | -39.209% |
| 2026-08-14 | 2.6300 | 2.7000 | 2.6000 | 2.7000 | +1.504% | 58 | 7,170 | -37.407% |
| 2026-08-13 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | +1.527% | 12 | 7,158 | -36.466% |
| 2026-08-12 | 2.6100 | 2.6400 | 2.5900 | 2.6200 | -0.380% | 20 | 7,143 | -35.496% |
| 2026-08-11 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | -3.309% | 42 | 7,143 | -35.741% |
| 2026-08-10 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | -1.091% | 2 | 7,142 | -37.868% |
| 2026-08-07 | 2.7400 | 2.7500 | 2.6700 | 2.7500 | +6.178% | 10 | 7,138 | -38.545% |
| 2026-08-06 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | -2.264% | 88 | 7,129 | -34.749% |
| 2026-08-05 | 2.6500 | 2.6900 | 2.6300 | 2.6500 | -1.852% | 120 | 7,025 | -36.226% |
| 2026-08-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 10 | 7,035 | -37.407% |
| 2026-08-03 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | -4.610% | 37 | 7,014 | -37.175% |
| 2026-07-31 | 2.8700 | 2.9000 | 2.8000 | 2.8200 | -2.759% | 15 | 7,005 | -40.071% |
| 2026-07-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 1 | 7,005 | -41.724% |
| 2026-07-29 | 3.0000 | 3.1000 | 2.9000 | 3.1000 | +7.639% | 12 | 6,997 | -45.484% |
| 2026-07-28 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | -4.000% | 21 | 7,000 | -41.319% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.280% | 12 | 6,998 | -43.667% |
| 2026-07-24 | 3.0400 | 3.0700 | 3.0000 | 3.0700 | -0.968% | 205 | 6,794 | -44.951% |
| 2026-07-23 | 3.0600 | 3.1500 | 3.0500 | 3.1000 | +5.442% | 34 | 6,791 | -45.484% |
| 2026-07-22 | 2.9100 | 2.9500 | 2.9100 | 2.9400 | -0.339% | 67 | 6,796 | -42.517% |
| 2026-07-21 | 2.8900 | 2.9500 | 2.8100 | 2.9500 | 0.000% | 7 | 6,793 | -42.712% |
| 2026-07-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -0.338% | 1 | 6,793 | -42.712% |
| 2026-07-17 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | +5.714% | 60 | 6,743 | -42.905% |
| 2026-07-16 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.356% | 4 | 6,743 | -39.643% |
| 2026-07-15 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | -2.431% | 3 | 6,743 | -39.858% |
| 2026-07-14 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.373% | 1 | 6,743 | -41.319% |
| 2026-07-13 | 2.9500 | 2.9500 | 2.8900 | 2.9500 | +2.787% | 17 | 6,726 | -42.712% |
| 2026-07-10 | 2.8200 | 2.8700 | 2.8200 | 2.8700 | +2.500% | 51 | 6,675 | -41.115% |
| 2026-07-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 6,250 | 425 | -39.643% |
| 2026-07-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.518% | 12 | 417 | -40.702% |
| 2026-07-06 | 2.9600 | 2.9600 | 2.7800 | 2.7800 | -5.763% | 7 | 416 | -39.209% |
| 2026-07-02 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | +2.076% | 4 | 412 | -42.712% |
| 2026-06-30 | 3.0000 | 3.0000 | 2.8200 | 2.8900 | -0.687% | 58 | 364 | -41.522% |
| 2026-06-29 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -5.212% | 1 | 364 | -41.924% |
| 2026-06-26 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | +0.656% | 30 | 344 | -44.951% |
| 2026-06-25 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -4.688% | 31 | 313 | -44.590% |
| 2026-06-24 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | -0.929% | 3 | 311 | -47.188% |
| 2026-06-23 | 3.0500 | 3.2300 | 3.0500 | 3.2300 | +2.540% | 3 | 311 | -47.678% |
| 2026-06-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.639% | 1 | 311 | -46.349% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | -3.692% | 4 | 311 | -46.006% |
| 2026-06-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 2 | 309 | -48.000% |
| 2026-06-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 309 | -48.000% |
| 2026-06-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 309 | -49.552% |
| 2026-06-10 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +7.372% | 9 | 318 | -49.552% |
| 2026-06-08 | 3.2000 | 3.2000 | 2.9000 | 3.1200 | -8.235% | 12 | 321 | -45.833% |
| 2026-06-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 321 | -50.294% |
| 2026-06-04 | 3.3700 | 3.3700 | 3.3200 | 3.3500 | -2.899% | 114 | 208 | -49.552% |
| 2026-06-03 | 3.3200 | 3.4500 | 3.3200 | 3.4500 | -1.429% | 7 | 207 | -51.014% |
| 2026-06-02 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -5.405% | 3 | 207 | -51.714% |
| 2026-05-29 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | +9.467% | 15 | 197 | -54.324% |
| 2026-05-28 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.111% | 5 | 192 | -50.000% |
| 2026-05-22 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +1.408% | 108 | 85 | -53.056% |
| 2026-05-21 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -5.333% | 3 | 84 | -52.394% |
| 2026-05-20 | 3.5000 | 3.7500 | 3.5000 | 3.7500 | +1.351% | 6 | 83 | -54.933% |
| 2026-05-19 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | -2.632% | 35 | 58 | -54.324% |
| 2026-05-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 54 | -55.526% |
| 2026-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 53 | -57.750% |
| 2026-05-12 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | +1.316% | 14 | 40 | -56.104% |
| 2026-05-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 39 | -55.526% |
| 2026-05-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.264% | 2 | 37 | -55.526% |
| 2026-05-06 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -1.558% | 2 | 35 | -55.409% |
| 2026-05-05 | 3.8300 | 3.8500 | 3.6800 | 3.8500 | +1.316% | 5 | 31 | -56.104% |
| 2026-04-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.426% | 1 | 30 | -55.526% |
| 2026-04-28 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -2.880% | 10 | 21 | -54.447% |
| 2026-04-27 | 4.0500 | 4.0500 | 3.8200 | 3.8200 | +2.139% | 15 | 6 | -55.759% |
| 2026-04-24 | 3.8500 | 3.9500 | 3.7400 | 3.7400 | +5.352% | 5 | 1 | -54.813% |
| 2026-04-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 1 | -52.394% |