VIX270120P00017000
VIX Jan 20 2027 17.00 Put
optionOPRA
EODOct 7, 2026
1.33USD-3.623%(-0.05)1Vol40,455OI
VIX270120P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -3.623% | 1 | 40,454 | 0.000% |
| 2026-10-06 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | +5.344% | 37 | 40,471 | -3.623% |
| 2026-10-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +4.800% | 2 | 40,473 | +1.527% |
| 2026-10-02 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | +1.626% | 3 | 40,474 | +6.400% |
| 2026-10-01 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | -3.906% | 14 | 40,474 | +8.130% |
| 2026-09-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 5 | 40,469 | +3.906% |
| 2026-09-28 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | -0.775% | 57 | 40,431 | +3.906% |
| 2026-09-24 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1.527% | 10,000 | 30,431 | +3.101% |
| 2026-09-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +3.968% | 4,887 | 25,727 | +1.527% |
| 2026-09-22 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | +3.279% | 3 | 25,727 | +5.556% |
| 2026-09-21 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | +6.087% | 23,003 | 18,472 | +9.016% |
| 2026-09-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 20 | 18,472 | +15.652% |
| 2026-09-14 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | -0.877% | 21 | 18,460 | +17.699% |
| 2026-09-11 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | +1.786% | 49 | 18,492 | +16.667% |
| 2026-09-09 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | -5.085% | 2 | 18,492 | +18.750% |
| 2026-09-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.839% | 1 | 18,493 | +12.712% |
| 2026-09-04 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | +9.735% | 53 | 18,492 | +7.258% |
| 2026-09-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +8.654% | 2 | 18,492 | +17.699% |
| 2026-08-27 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +9.474% | 699 | 17,804 | +27.885% |
| 2026-08-26 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | +5.556% | 1,750 | 16,350 | +40.000% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 3 | 16,351 | +47.778% |
| 2026-08-17 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | +2.299% | 30 | 16,323 | +49.438% |
| 2026-08-14 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +2.353% | 42 | 16,282 | +52.874% |
| 2026-08-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 16,281 | +56.471% |
| 2026-08-06 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | +4.938% | 46 | 16,240 | +56.471% |
| 2026-08-04 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | +12.500% | 1,002 | 15,238 | +64.198% |
| 2026-07-31 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 216 | 15,023 | +84.722% |
| 2026-07-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 10,000 | 5,023 | +79.730% |
| 2026-07-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 10 | 5,022 | +66.250% |
| 2026-07-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 20 | 5,023 | +44.565% |
| 2026-07-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 20 | 5,022 | +47.778% |
| 2026-07-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +11.765% | 1 | 5,021 | +40.000% |
| 2026-07-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 5,000 | 21 | +56.471% |
| 2026-07-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 10 | 16 | +44.565% |
| 2026-06-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +19.178% | 2 | 14 | +52.874% |
| 2026-06-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -7.595% | 2 | 14 | +82.192% |
| 2026-06-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -67.083% | 1 | 13 | +68.354% |
| 2026-06-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +207.692% | 1 | 13 | -44.583% |
| 2026-06-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 1 | 13 | +70.513% |
| 2026-06-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 5 | 13 | +82.192% |
| 2026-06-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +30.909% | 1 | 12 | +84.722% |
| 2026-05-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -25.676% | 1 | 12 | +141.818% |
| 2026-05-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 3 | 12 | +79.730% |
| 2026-05-08 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -6.250% | 8 | 6 | +77.333% |
| 2026-05-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 5 | 6 | +66.250% |
| 2026-05-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +22.667% | 5 | 1 | +44.565% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 1 | +77.333% |
| 2026-05-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 1 | +77.333% |
| 2026-04-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 0 | +77.333% |