VIX270120P00018000
VIX Jan 20 2027 18.00 Put
optionOPRA
EODOct 6, 2026
1.99USD+12.429%(+0.22)29Vol12,395OI
VIX270120P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +12.429% | 29 | 12,422 | 0.000% |
| 2026-10-01 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | -6.842% | 23 | 12,400 | +12.429% |
| 2026-09-29 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | +2.151% | 35 | 12,416 | +4.737% |
| 2026-09-25 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | +0.541% | 13 | 12,409 | +6.989% |
| 2026-09-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 1 | 12,409 | +7.568% |
| 2026-09-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +3.763% | 13 | 12,401 | +3.109% |
| 2026-09-22 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | +7.514% | 11,000 | 2,231 | +6.989% |
| 2026-09-18 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | +0.581% | 2 | 2,230 | +15.029% |
| 2026-09-17 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | +1.176% | 11 | 2,223 | +15.698% |
| 2026-09-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.294% | 25 | 2,223 | +17.059% |
| 2026-09-14 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -4.118% | 4 | 2,220 | +22.086% |
| 2026-09-08 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -5.556% | 2 | 2,224 | +17.059% |
| 2026-09-04 | 1.7800 | 1.8000 | 1.7500 | 1.8000 | +7.784% | 21 | 2,213 | +10.556% |
| 2026-09-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 1 | 2,212 | +19.162% |
| 2026-09-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +11.333% | 1,000 | 1,212 | +19.162% |
| 2026-08-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.041% | 1 | 1,213 | +32.667% |
| 2026-08-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +4.255% | 1,015 | 275 | +35.374% |
| 2026-08-25 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +9.302% | 1 | 274 | +41.135% |
| 2026-08-17 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | -3.731% | 57 | 237 | +54.264% |
| 2026-08-14 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | +8.065% | 30 | 212 | +48.507% |
| 2026-08-11 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.767% | 20 | 196 | +60.484% |
| 2026-08-06 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +6.400% | 20 | 176 | +49.624% |
| 2026-08-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 10 | 166 | +59.200% |
| 2026-07-31 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -1.667% | 20 | 151 | +68.644% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 2 | 149 | +65.833% |
| 2026-07-23 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -6.977% | 4 | 145 | +65.833% |
| 2026-07-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 1 | 144 | +54.264% |
| 2026-07-07 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | +8.661% | 26 | 145 | +44.203% |
| 2026-06-25 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.053% | 20 | 125 | +56.693% |
| 2026-06-24 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +9.167% | 2 | 123 | +51.908% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 25 | 99 | +65.833% |
| 2026-06-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 5 | 99 | +65.833% |
| 2026-06-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +8.654% | 5 | 94 | +76.106% |
| 2026-06-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -9.565% | 1 | 95 | +91.346% |
| 2026-06-08 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.000% | 2 | 96 | +73.043% |
| 2026-06-05 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | -1.709% | 3 | 95 | +73.043% |
| 2026-05-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 1 | 96 | +70.085% |
| 2026-05-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 1 | 96 | +73.043% |
| 2026-05-15 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -18.321% | 2 | 94 | +85.981% |
| 2026-05-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +7.377% | 1 | 93 | +51.908% |
| 2026-05-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 25 | 68 | +63.115% |
| 2026-04-30 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | +8.696% | 60 | 8 | +59.200% |
| 2026-04-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 7 | 2 | +73.043% |
| 2026-04-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 1 | 1 | +74.561% |
| 2026-04-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 1 | +80.909% |