VIX270120C00030000
VIX Jan 20 2027 30.00 Call
optionOPRA
EODOct 7, 2026
1.25USD+0.806%(+0.01)232Vol22,507OI
VIX270120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2700 | 1.3100 | 1.2400 | 1.2500 | +0.806% | 232 | 22,338 | 0.000% |
| 2026-10-06 | 1.2700 | 1.2700 | 1.2200 | 1.2400 | -4.615% | 7,063 | 15,383 | +0.806% |
| 2026-10-05 | 1.3600 | 1.3600 | 1.2700 | 1.3000 | -6.475% | 146 | 15,341 | -3.846% |
| 2026-10-02 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -4.795% | 125 | 15,244 | -10.072% |
| 2026-10-01 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | +5.036% | 77 | 15,208 | -14.384% |
| 2026-09-30 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | +1.460% | 282 | 15,208 | -10.072% |
| 2026-09-29 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | -2.837% | 71 | 15,198 | -8.759% |
| 2026-09-28 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | -0.704% | 27 | 15,214 | -11.348% |
| 2026-09-25 | 1.4400 | 1.4600 | 1.4200 | 1.4200 | -8.974% | 82 | 27,539 | -11.972% |
| 2026-09-24 | 1.5000 | 1.5600 | 1.4500 | 1.5600 | +6.849% | 12,531 | 15,164 | -19.872% |
| 2026-09-23 | 1.4000 | 1.4800 | 1.3900 | 1.4600 | +5.797% | 150 | 15,164 | -14.384% |
| 2026-09-22 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | -5.479% | 245 | 15,020 | -9.420% |
| 2026-09-21 | 1.4200 | 1.4600 | 1.3900 | 1.4600 | +0.690% | 210 | 15,029 | -14.384% |
| 2026-09-18 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | -2.685% | 9 | 15,040 | -13.793% |
| 2026-09-17 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | -5.696% | 53 | 15,012 | -16.107% |
| 2026-09-16 | 1.4900 | 1.6300 | 1.4900 | 1.5800 | +3.947% | 151 | 14,918 | -20.886% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | +1.333% | 113 | 14,875 | -17.763% |
| 2026-09-14 | 1.5000 | 1.5400 | 1.4700 | 1.5000 | +2.740% | 31 | 14,858 | -16.667% |
| 2026-09-11 | 1.5600 | 1.6000 | 1.4600 | 1.4600 | -8.176% | 123 | 14,797 | -14.384% |
| 2026-09-10 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | +1.274% | 2,008 | 14,809 | -21.384% |
| 2026-09-09 | 1.5800 | 1.6200 | 1.5700 | 1.5700 | -1.258% | 27 | 14,802 | -20.382% |
| 2026-09-08 | 1.5600 | 1.6000 | 1.5300 | 1.5900 | 0.000% | 154 | 14,753 | -21.384% |
| 2026-09-04 | 1.4700 | 1.5900 | 1.4500 | 1.5900 | +3.922% | 711 | 14,137 | -21.384% |
| 2026-09-03 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | -1.290% | 44 | 14,110 | -18.301% |
| 2026-09-02 | 1.6000 | 1.6200 | 1.5200 | 1.5500 | -5.488% | 52 | 14,087 | -19.355% |
| 2026-09-01 | 1.6400 | 1.6400 | 1.5800 | 1.6400 | +0.613% | 7,993 | 6,114 | -23.780% |
| 2026-08-31 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | -2.976% | 32 | 6,085 | -23.313% |
| 2026-08-28 | 1.6400 | 1.7300 | 1.6400 | 1.6800 | +2.439% | 61 | 6,095 | -25.595% |
| 2026-08-27 | 1.6900 | 1.6900 | 1.6100 | 1.6400 | -4.651% | 41 | 6,070 | -23.780% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 15 | 6,055 | -27.326% |
| 2026-08-25 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | -2.778% | 64 | 6,005 | -28.571% |
| 2026-08-24 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -3.226% | 42 | 6,000 | -30.556% |
| 2026-08-21 | 1.9000 | 1.9000 | 1.8400 | 1.8600 | -5.584% | 147 | 5,972 | -32.796% |
| 2026-08-20 | 1.9600 | 1.9700 | 1.9200 | 1.9700 | +2.604% | 3 | 5,972 | -36.548% |
| 2026-08-19 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | -4.000% | 102 | 5,937 | -34.896% |
| 2026-08-18 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | -2.439% | 72 | 5,893 | -37.500% |
| 2026-08-17 | 2.0300 | 2.1000 | 2.0000 | 2.0500 | +3.015% | 376 | 5,684 | -39.024% |
| 2026-08-14 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | +1.531% | 23 | 5,684 | -37.186% |
| 2026-08-13 | 1.9400 | 1.9700 | 1.9300 | 1.9600 | +2.618% | 50 | 5,651 | -36.224% |
| 2026-08-12 | 1.9400 | 1.9700 | 1.9100 | 1.9100 | -6.373% | 45 | 5,637 | -34.555% |
| 2026-08-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +3.030% | 30 | 5,632 | -38.725% |
| 2026-08-10 | 2.0200 | 2.0200 | 1.9400 | 1.9800 | -1.980% | 8 | 5,629 | -36.869% |
| 2026-08-07 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | +6.316% | 31 | 5,629 | -38.119% |
| 2026-08-06 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -1.554% | 4,513 | 1,127 | -34.211% |
| 2026-08-05 | 1.9400 | 1.9800 | 1.8800 | 1.9300 | -1.026% | 75 | 1,129 | -35.233% |
| 2026-08-04 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | -1.015% | 10 | 1,131 | -35.897% |
| 2026-08-03 | 2.0000 | 2.0000 | 1.9300 | 1.9700 | -3.431% | 34 | 1,116 | -36.548% |
| 2026-07-31 | 2.1800 | 2.1800 | 2.0400 | 2.0400 | -6.422% | 3 | 1,116 | -38.725% |
| 2026-07-30 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -2.679% | 1 | 1,116 | -42.661% |
| 2026-07-29 | 2.2400 | 2.2400 | 2.2000 | 2.2400 | +2.752% | 6 | 1,113 | -44.196% |
| 2026-07-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.540% | 10 | 1,113 | -42.661% |
| 2026-07-24 | 2.2400 | 2.2800 | 2.2000 | 2.2600 | +1.802% | 16 | 1,102 | -44.690% |
| 2026-07-22 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | +1.370% | 52 | 1,056 | -43.694% |
| 2026-07-20 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | +3.302% | 11 | 1,047 | -42.922% |
| 2026-07-16 | 2.0000 | 2.1800 | 2.0000 | 2.1200 | -2.304% | 121 | 927 | -41.038% |
| 2026-07-14 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 1 | 926 | -42.396% |
| 2026-07-13 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | +4.265% | 6 | 920 | -43.182% |
| 2026-07-10 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | +0.476% | 2 | 919 | -40.758% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.226% | 2 | 917 | -40.476% |
| 2026-07-08 | 2.3000 | 2.3000 | 2.1700 | 2.1700 | +2.844% | 3 | 917 | -42.396% |
| 2026-07-07 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | -4.091% | 9 | 908 | -40.758% |
| 2026-07-06 | 2.2000 | 2.2400 | 2.1000 | 2.2000 | +2.326% | 30 | 898 | -43.182% |
| 2026-07-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -0.463% | 6 | 898 | -41.860% |
| 2026-06-30 | 2.1800 | 2.3400 | 2.1600 | 2.1600 | -4.000% | 51 | 849 | -42.130% |
| 2026-06-25 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | -10.000% | 36 | 848 | -44.444% |
| 2026-06-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.225% | 5 | 843 | -50.000% |
| 2026-06-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.667% | 10 | 843 | -45.887% |
| 2026-06-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 21 | 864 | -44.444% |
| 2026-06-12 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +6.383% | 3 | 862 | -50.000% |
| 2026-06-10 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | +0.427% | 2 | 863 | -46.809% |
| 2026-06-09 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | -1.266% | 5 | 866 | -46.581% |
| 2026-06-08 | 2.4500 | 2.4500 | 2.2100 | 2.3700 | +0.851% | 10 | 865 | -47.257% |
| 2026-06-05 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | -3.292% | 25 | 889 | -46.809% |
| 2026-06-04 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | +3.846% | 6 | 883 | -48.560% |
| 2026-06-03 | 2.6200 | 2.6200 | 2.3400 | 2.3400 | -4.490% | 164 | 723 | -46.581% |
| 2026-06-02 | 2.5500 | 2.6400 | 2.4500 | 2.4500 | -6.489% | 442 | 569 | -48.980% |
| 2026-06-01 | 2.5100 | 2.6500 | 2.5100 | 2.6200 | +2.745% | 3 | 567 | -52.290% |
| 2026-05-29 | 2.6000 | 2.6300 | 2.5500 | 2.5500 | +0.791% | 147 | 420 | -50.980% |
| 2026-05-28 | 2.6800 | 2.6800 | 2.5300 | 2.5300 | -3.435% | 15 | 409 | -50.593% |
| 2026-05-27 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | +1.550% | 3 | 406 | -52.290% |
| 2026-05-26 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | -1.901% | 5 | 401 | -51.550% |
| 2026-05-22 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | +3.137% | 14 | 387 | -52.471% |
| 2026-05-21 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | -7.273% | 11 | 378 | -50.980% |
| 2026-05-20 | 2.6500 | 2.8000 | 2.6500 | 2.7500 | +1.852% | 7 | 371 | -54.545% |
| 2026-05-19 | 2.7000 | 2.8000 | 2.7000 | 2.7000 | -3.571% | 50 | 321 | -53.704% |
| 2026-05-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.111% | 1 | 320 | -55.357% |
| 2026-05-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.621% | 30 | 290 | -60.317% |
| 2026-05-14 | 3.0000 | 3.0000 | 2.8600 | 2.9000 | 0.000% | 6 | 284 | -56.897% |
| 2026-05-13 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | -2.685% | 26 | 258 | -56.897% |
| 2026-05-12 | 2.7900 | 2.9800 | 2.7900 | 2.9800 | +8.364% | 20 | 248 | -58.054% |
| 2026-05-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.482% | 2 | 246 | -54.545% |
| 2026-05-08 | 2.8600 | 2.9500 | 2.8200 | 2.8200 | +4.833% | 32 | 214 | -55.674% |
| 2026-05-07 | 2.7500 | 2.8000 | 2.6900 | 2.6900 | -2.536% | 47 | 167 | -53.532% |
| 2026-05-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.364% | 1 | 168 | -54.710% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -6.143% | 9 | 159 | -54.545% |
| 2026-04-28 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | +4.643% | 3 | 156 | -57.338% |
| 2026-04-24 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | 0.000% | 206 | 0 | -55.357% |