VIX270120P00016000
VIX Jan 20 2027 16.00 Put
optionOPRA
EODOct 7, 2026
0.82USD-4.651%(-0.04)267Vol52,508OI
VIX270120P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -4.651% | 267 | 52,352 | 0.000% |
| 2026-10-06 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | +6.173% | 126 | 52,283 | -4.651% |
| 2026-10-05 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | +1.250% | 66 | 52,217 | +1.235% |
| 2026-10-02 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | +5.263% | 9,547 | 44,787 | +2.500% |
| 2026-10-01 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | -2.564% | 24 | 44,767 | +7.895% |
| 2026-09-30 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -3.704% | 5,057 | 39,711 | +5.128% |
| 2026-09-29 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.000% | 13,059 | 26,654 | +1.235% |
| 2026-09-28 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 0.000% | 1,293 | 26,526 | +1.235% |
| 2026-09-25 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | +2.532% | 59 | 26,467 | +1.235% |
| 2026-09-24 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 7,000 | 19,467 | +3.797% |
| 2026-09-23 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | +1.250% | 5,018 | 14,449 | +1.235% |
| 2026-09-22 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | +8.108% | 5,169 | 9,280 | +2.500% |
| 2026-09-21 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | +5.714% | 163 | 9,119 | +10.811% |
| 2026-09-18 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -2.778% | 50 | 9,091 | +17.143% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +1.408% | 88 | 9,003 | +13.889% |
| 2026-09-16 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 2,000 | 7,003 | +15.493% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1 | 7,003 | +17.143% |
| 2026-09-14 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -2.899% | 17 | 6,987 | +22.388% |
| 2026-09-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 6,987 | +18.841% |
| 2026-09-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 10 | 6,987 | +20.588% |
| 2026-09-09 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -7.792% | 11 | 6,986 | +15.493% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | +2.667% | 16 | 6,976 | +6.494% |
| 2026-09-04 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | +4.167% | 12 | 6,966 | +9.333% |
| 2026-09-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 1 | 6,965 | +13.889% |
| 2026-09-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 60 | 6,955 | +15.493% |
| 2026-08-31 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 10 | 6,949 | +20.588% |
| 2026-08-28 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | +19.643% | 502 | 6,447 | +22.388% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 550 | 5,897 | +46.429% |
| 2026-08-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 25 | 5,915 | +46.429% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -7.547% | 2,525 | 3,415 | +67.347% |
| 2026-08-17 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | +3.922% | 31 | 3,384 | +54.717% |
| 2026-08-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 60 | 3,324 | +60.784% |
| 2026-08-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 2,000 | 1,433 | +70.833% |
| 2026-08-07 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -3.846% | 45 | 1,393 | +64.000% |
| 2026-08-06 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +15.556% | 101 | 1,292 | +57.692% |
| 2026-08-03 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | +4.651% | 118 | 1,188 | +82.222% |
| 2026-07-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 1,188 | +90.698% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -10.204% | 20 | 1,168 | +86.364% |
| 2026-07-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -12.500% | 1 | 1,168 | +67.347% |
| 2026-07-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +27.273% | 1 | 1,167 | +46.429% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -21.429% | 25 | 1,167 | +86.364% |
| 2026-06-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +21.739% | 25 | 1,142 | +46.429% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 1 | 1,141 | +78.261% |
| 2026-06-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 1 | 1,141 | +95.238% |
| 2026-06-16 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +12.821% | 150 | 995 | +86.364% |
| 2026-06-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 5 | 995 | +110.256% |
| 2026-06-05 | 0.4100 | 0.4500 | 0.3800 | 0.3800 | -13.636% | 22 | 1,015 | +115.789% |
| 2026-05-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 38 | 977 | +86.364% |
| 2026-05-28 | 0.3900 | 0.5200 | 0.3900 | 0.4500 | -2.174% | 495 | 502 | +82.222% |
| 2026-05-27 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +15.000% | 330 | 172 | +78.261% |
| 2026-05-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 171 | +105.000% |
| 2026-05-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 1 | 170 | +64.000% |
| 2026-05-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -27.586% | 5 | 170 | +95.238% |
| 2026-05-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +26.087% | 3 | 167 | +41.379% |
| 2026-05-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 31 | 138 | +78.261% |
| 2026-04-28 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | +9.302% | 36 | 102 | +74.468% |
| 2026-04-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -33.846% | 100 | 2 | +90.698% |
| 2026-04-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 2 | 2 | +26.154% |