VIX270120P00015000
VIX Jan 20 2027 15.00 Put
optionOPRA
EODOct 7, 2026
0.44USD-8.333%(-0.04)91Vol20,614OI
VIX270120P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | -8.333% | 91 | 20,603 | 0.000% |
| 2026-10-06 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | +9.091% | 34 | 20,626 | -8.333% |
| 2026-10-02 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | +7.317% | 77 | 20,550 | 0.000% |
| 2026-10-01 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -4.651% | 80 | 20,461 | +7.317% |
| 2026-09-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 9 | 20,452 | +2.326% |
| 2026-09-29 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -2.222% | 302 | 20,154 | 0.000% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.000% | 10,045 | 10,111 | -2.222% |
| 2026-09-25 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +4.651% | 141 | 9,986 | -2.222% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 10 | 9,976 | +2.326% |
| 2026-09-23 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.000% | 19 | 9,957 | +2.326% |
| 2026-09-22 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +16.216% | 4 | 9,954 | +2.326% |
| 2026-09-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 15 | 9,939 | +18.919% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | +5.263% | 5,120 | 4,819 | +10.000% |
| 2026-09-16 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | +2.703% | 110 | 4,709 | +15.789% |
| 2026-09-14 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | +2.778% | 93 | 4,640 | +18.919% |
| 2026-09-11 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -2.703% | 23 | 4,628 | +22.222% |
| 2026-09-10 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -2.632% | 14 | 4,625 | +18.919% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 20 | 4,625 | +15.789% |
| 2026-09-08 | 0.4100 | 0.4400 | 0.3900 | 0.3900 | -7.143% | 285 | 4,393 | +12.821% |
| 2026-09-04 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | +7.692% | 561 | 4,393 | +4.762% |
| 2026-09-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 12 | 4,393 | +12.821% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 2,000 | 3,854 | +12.821% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 3,854 | +22.222% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 100 | 3,754 | +18.919% |
| 2026-08-27 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +13.333% | 4 | 3,753 | +29.412% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2,050 | 2,435 | +46.667% |
| 2026-08-25 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 54 | 2,381 | +46.667% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -6.667% | 82 | 2,436 | +57.143% |
| 2026-08-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 5 | 2,434 | +46.667% |
| 2026-08-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 10 | 2,434 | +62.963% |
| 2026-08-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 3 | 2,434 | +69.231% |
| 2026-08-17 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +7.407% | 29 | 2,406 | +51.724% |
| 2026-08-14 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 21 | 2,415 | +62.963% |
| 2026-08-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 500 | 2,701 | +69.231% |
| 2026-08-12 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | +9.091% | 81 | 2,658 | +83.333% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 2,658 | +100.000% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 2 | 2,656 | +57.143% |
| 2026-08-06 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 6 | 2,651 | +76.000% |
| 2026-08-05 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 7 | 2,651 | +76.000% |
| 2026-08-04 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 2 | 2,651 | +83.333% |
| 2026-08-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 97 | 2,589 | +120.000% |
| 2026-07-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1,500 | 1,089 | +131.579% |
| 2026-07-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 551 | 588 | +120.000% |
| 2026-07-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 8 | 588 | +100.000% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 20 | 588 | +91.304% |
| 2026-07-22 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 550 | 123 | +100.000% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 20 | 103 | +76.000% |
| 2026-07-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +45.455% | 20 | 83 | +37.500% |
| 2026-06-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 20 | 63 | +100.000% |
| 2026-06-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 1 | 63 | +69.231% |
| 2026-06-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +900.000% | 10 | 63 | +120.000% |
| 2026-06-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -92.000% | 1 | 63 | +2100.000% |
| 2026-05-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 10 | 63 | +76.000% |
| 2026-05-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 20 | 63 | +46.667% |
| 2026-05-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 20 | 63 | +62.963% |
| 2026-05-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 11 | 52 | +51.724% |
| 2026-05-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 25 | 27 | +57.143% |
| 2026-04-30 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -16.667% | 26 | 1 | +120.000% |
| 2026-04-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 0 | +83.333% |