VIX270120C00050000
VIX Jan 20 2027 50.00 Call
optionOPRA
EODOct 7, 2026
0.57USD-1.724%(-0.01)60Vol24,000OI
VIX270120C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -1.724% | 60 | 21,908 | 0.000% |
| 2026-10-06 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | +1.754% | 511 | 21,818 | -1.724% |
| 2026-10-05 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | -6.557% | 2,411 | 20,608 | 0.000% |
| 2026-10-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 6 | 20,612 | -6.557% |
| 2026-10-01 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 780 | 19,952 | -10.938% |
| 2026-09-30 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | -3.333% | 15 | 19,952 | -1.724% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 19,952 | -5.000% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | -3.125% | 33 | 19,931 | -8.065% |
| 2026-09-25 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -1.538% | 815 | 19,611 | -10.938% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 3 | 19,611 | -12.308% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 50 | 19,561 | -12.308% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 2 | 19,561 | -13.636% |
| 2026-09-18 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | -1.449% | 23 | 19,562 | -16.176% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 19,562 | -17.391% |
| 2026-09-16 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | -1.408% | 9 | 19,554 | -18.571% |
| 2026-09-15 | 0.6700 | 0.7200 | 0.6700 | 0.7100 | +1.429% | 506 | 19,050 | -19.718% |
| 2026-09-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 5 | 19,045 | -18.571% |
| 2026-09-10 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +2.740% | 32 | 19,044 | -24.000% |
| 2026-09-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 500 | 18,544 | -21.918% |
| 2026-09-08 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | +5.882% | 11,000 | 7,805 | -20.833% |
| 2026-09-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 13 | 7,792 | -16.176% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 27 | 7,765 | -20.833% |
| 2026-09-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 1 | 7,765 | -25.974% |
| 2026-08-31 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 1 | 7,765 | -25.974% |
| 2026-08-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 10 | 7,772 | -25.000% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 5 | 7,772 | -28.750% |
| 2026-08-25 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.000% | 5 | 7,772 | -33.721% |
| 2026-08-18 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +3.093% | 46 | 7,744 | -43.000% |
| 2026-08-17 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | +4.301% | 105 | 7,640 | -41.237% |
| 2026-08-14 | 0.8800 | 0.9500 | 0.8800 | 0.9300 | +2.198% | 6,503 | 1,148 | -38.710% |
| 2026-08-13 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | +5.814% | 6 | 1,143 | -37.363% |
| 2026-08-12 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 10 | 1,138 | -33.721% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 277 | 861 | -36.667% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 2 | 861 | -36.667% |
| 2026-08-07 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +2.326% | 6 | 865 | -35.227% |
| 2026-08-06 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | +2.381% | 6 | 864 | -33.721% |
| 2026-08-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 205 | 659 | -32.143% |
| 2026-08-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 5 | 654 | -34.483% |
| 2026-08-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -14.706% | 1 | 653 | -34.483% |
| 2026-07-29 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +7.368% | 11 | 663 | -44.118% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 1 | 663 | -40.000% |
| 2026-07-23 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | +3.125% | 385 | 280 | -42.424% |
| 2026-07-22 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 3 | 277 | -40.625% |
| 2026-07-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +3.261% | 5 | 275 | -40.000% |
| 2026-07-17 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -1.075% | 6 | 275 | -38.043% |
| 2026-07-16 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +9.412% | 6 | 270 | -38.710% |
| 2026-07-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 5 | 273 | -32.941% |
| 2026-07-10 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -2.222% | 172 | 138 | -35.227% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 137 | -36.667% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 135 | -36.667% |
| 2026-07-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 134 | -36.667% |
| 2026-06-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -14.414% | 2 | 130 | -40.000% |
| 2026-06-23 | 1.0700 | 1.1300 | 1.0700 | 1.1100 | +14.433% | 14 | 138 | -48.649% |
| 2026-06-18 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -5.825% | 90 | 228 | -41.237% |
| 2026-06-17 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | +8.421% | 2 | 228 | -44.660% |
| 2026-06-15 | 1.0800 | 1.0800 | 0.9500 | 0.9500 | -5.000% | 31 | 197 | -40.000% |
| 2026-06-11 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -3.846% | 32 | 225 | -43.000% |
| 2026-06-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 2 | 223 | -45.192% |
| 2026-06-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 223 | -43.000% |
| 2026-06-04 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.864% | 35 | 213 | -45.192% |
| 2026-06-02 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +8.257% | 1 | 212 | -51.695% |
| 2026-06-01 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 211 | -47.706% |
| 2026-05-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 5 | 206 | -48.182% |
| 2026-05-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -9.016% | 5 | 203 | -48.649% |
| 2026-05-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 1 | 202 | -53.279% |
| 2026-05-18 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -6.400% | 110 | 95 | -51.282% |
| 2026-05-15 | 1.2100 | 1.2500 | 0.9500 | 1.2500 | +5.042% | 52 | 45 | -54.400% |
| 2026-05-14 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -4.800% | 12 | 33 | -52.101% |
| 2026-05-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 1 | 32 | -54.400% |
| 2026-05-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.876% | 11 | 22 | -54.032% |
| 2026-04-30 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | -3.008% | 2 | 21 | -55.814% |
| 2026-04-28 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | -6.993% | 24 | 1 | -57.143% |
| 2026-04-27 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 0 | -60.140% |