VIX270120C00040000
VIX Jan 20 2027 40.00 Call
optionOPRA
EODOct 7, 2026
0.80USD-1.235%(-0.01)9,139Vol61,467OI
VIX270120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | -1.235% | 9,139 | 53,886 | 0.000% |
| 2026-10-06 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | -6.897% | 1,947 | 52,950 | -1.235% |
| 2026-10-05 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | -1.136% | 31 | 52,950 | -8.046% |
| 2026-10-02 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | -4.348% | 23 | 52,953 | -9.091% |
| 2026-10-01 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | +6.977% | 7,024 | 48,124 | -13.043% |
| 2026-09-30 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +1.176% | 504 | 47,840 | -6.977% |
| 2026-09-29 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | -5.556% | 13,320 | 34,821 | -5.882% |
| 2026-09-28 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | -5.263% | 28 | 34,798 | -11.111% |
| 2026-09-25 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +5.556% | 110 | 34,695 | -15.789% |
| 2026-09-24 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | -3.226% | 10,044 | 32,919 | -11.111% |
| 2026-09-23 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +5.682% | 55 | 32,928 | -13.978% |
| 2026-09-22 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.000% | 5,045 | 27,967 | -9.091% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -9.278% | 11 | 27,965 | -9.091% |
| 2026-09-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 2 | 27,966 | -17.526% |
| 2026-09-17 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | -6.000% | 337 | 27,716 | -14.894% |
| 2026-09-16 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +1.010% | 40 | 27,718 | -20.000% |
| 2026-09-15 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +3.125% | 12 | 27,706 | -19.192% |
| 2026-09-14 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.000% | 60 | 27,725 | -16.667% |
| 2026-09-11 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -7.692% | 147 | 27,694 | -16.667% |
| 2026-09-10 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | +1.961% | 17,591 | 10,736 | -23.077% |
| 2026-09-09 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | +3.030% | 95 | 10,753 | -21.569% |
| 2026-09-08 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | +2.062% | 307 | 10,453 | -19.192% |
| 2026-09-04 | 0.9600 | 0.9700 | 0.9200 | 0.9700 | -1.020% | 44 | 10,430 | -17.526% |
| 2026-09-03 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | -7.547% | 22 | 10,409 | -18.367% |
| 2026-08-31 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | -1.852% | 13 | 10,397 | -24.528% |
| 2026-08-28 | 1.0200 | 1.1200 | 1.0200 | 1.0800 | +1.887% | 15 | 10,406 | -25.926% |
| 2026-08-27 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | -7.826% | 7 | 10,404 | -24.528% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 1 | 10,403 | -30.435% |
| 2026-08-21 | 1.2700 | 1.3100 | 1.1700 | 1.1900 | -3.252% | 448 | 10,146 | -32.773% |
| 2026-08-19 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -10.219% | 11 | 10,145 | -34.959% |
| 2026-08-18 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +3.788% | 40 | 10,105 | -41.606% |
| 2026-08-17 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | +3.937% | 54 | 10,059 | -39.394% |
| 2026-08-14 | 1.2600 | 1.3200 | 1.2600 | 1.2700 | +2.419% | 58 | 10,010 | -37.008% |
| 2026-08-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 1 | 10,010 | -35.484% |
| 2026-08-12 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | -3.200% | 47 | 9,963 | -33.884% |
| 2026-08-10 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 0.000% | 420 | 9,546 | -36.000% |
| 2026-08-07 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | +9.649% | 7 | 9,540 | -36.000% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | -8.065% | 15 | 9,535 | -29.825% |
| 2026-08-04 | 1.1900 | 1.2500 | 1.1900 | 1.2400 | +0.813% | 108 | 9,445 | -35.484% |
| 2026-08-03 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | -1.600% | 14 | 9,435 | -34.959% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 8,301 | 1,134 | -36.000% |
| 2026-07-28 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 4 | 1,138 | -37.984% |
| 2026-07-24 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 2 | 1,140 | -42.029% |
| 2026-07-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 5 | 1,135 | -42.446% |
| 2026-07-17 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +3.759% | 10 | 1,135 | -42.029% |
| 2026-07-16 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | +3.101% | 8 | 1,130 | -39.850% |
| 2026-07-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.008% | 1 | 1,130 | -37.984% |
| 2026-07-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +1.527% | 2 | 1,130 | -39.850% |
| 2026-07-10 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | +4.800% | 172 | 963 | -38.931% |
| 2026-07-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.015% | 1 | 964 | -36.000% |
| 2026-07-06 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 4 | 960 | -39.850% |
| 2026-06-30 | 1.4400 | 1.4400 | 1.3500 | 1.3600 | -5.556% | 191 | 769 | -41.176% |
| 2026-06-25 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | -2.703% | 45 | 724 | -44.444% |
| 2026-06-24 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -4.516% | 96 | 628 | -45.946% |
| 2026-06-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +9.929% | 2 | 626 | -48.387% |
| 2026-06-22 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 0.000% | 130 | 756 | -43.262% |
| 2026-06-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -3.425% | 1 | 757 | -43.262% |
| 2026-06-17 | 1.4100 | 1.4800 | 1.4100 | 1.4600 | 0.000% | 90 | 667 | -45.205% |
| 2026-06-11 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -7.006% | 1 | 667 | -45.205% |
| 2026-06-08 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +9.790% | 130 | 540 | -49.045% |
| 2026-06-04 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.721% | 1 | 539 | -44.056% |
| 2026-06-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.369% | 1 | 540 | -45.578% |
| 2026-06-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 1 | 539 | -49.045% |
| 2026-06-01 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | -0.645% | 120 | 418 | -48.052% |
| 2026-05-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 5 | 413 | -48.387% |
| 2026-05-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +7.586% | 1 | 413 | -48.718% |
| 2026-05-22 | 1.5500 | 1.7000 | 1.4500 | 1.4500 | -14.706% | 27 | 408 | -44.828% |
| 2026-05-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 12 | 396 | -52.941% |
| 2026-05-20 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -5.714% | 61 | 335 | -51.515% |
| 2026-05-19 | 1.7500 | 1.7500 | 1.6600 | 1.7500 | -1.130% | 25 | 312 | -54.286% |
| 2026-05-18 | 1.8700 | 1.8700 | 1.7000 | 1.7700 | +4.118% | 19 | 303 | -54.802% |
| 2026-05-15 | 1.7400 | 1.8300 | 1.7000 | 1.7000 | 0.000% | 4 | 306 | -52.941% |
| 2026-05-14 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -8.602% | 11 | 296 | -52.941% |
| 2026-05-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +3.333% | 1 | 295 | -56.989% |
| 2026-05-12 | 2.1700 | 2.1700 | 1.7500 | 1.8000 | -2.174% | 24 | 271 | -55.556% |
| 2026-05-11 | 1.8400 | 1.8400 | 1.8000 | 1.8400 | +0.546% | 12 | 259 | -56.522% |
| 2026-05-08 | 1.8000 | 1.8300 | 1.7300 | 1.8300 | +9.581% | 105 | 144 | -56.284% |
| 2026-05-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -1.765% | 5 | 142 | -52.096% |
| 2026-05-06 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | -2.857% | 11 | 131 | -52.941% |
| 2026-05-05 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -6.417% | 62 | 69 | -54.286% |
| 2026-04-29 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 1 | 90 | -57.219% |
| 2026-04-27 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | +3.889% | 3 | 88 | -57.219% |
| 2026-04-24 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | +7.784% | 27 | 61 | -55.556% |
| 2026-04-23 | 1.5100 | 1.6700 | 1.5100 | 1.6700 | 0.000% | 61 | 61 | -52.096% |