VIX270120P00020000
VIX Jan 20 2027 20.00 Put
optionOPRA
EODOct 6, 2026
3.45USD+4.545%(+0.15)77Vol30,578OI
VIX270120P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | +4.545% | 77 | 30,595 | 0.000% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 12 | 30,587 | +4.545% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 5 | 30,592 | +7.813% |
| 2026-10-01 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | -1.869% | 1,492 | 29,984 | +9.524% |
| 2026-09-30 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | -2.727% | 7 | 29,984 | +7.477% |
| 2026-09-29 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +1.538% | 4,942 | 29,984 | +4.545% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.246% | 10 | 29,974 | +6.154% |
| 2026-09-25 | 3.2200 | 3.2200 | 3.2000 | 3.2100 | -2.727% | 3 | 29,972 | +7.477% |
| 2026-09-24 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | +1.538% | 4,602 | 25,372 | +4.545% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -1.515% | 13 | 25,368 | +6.154% |
| 2026-09-22 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +6.109% | 3,172 | 25,067 | +4.545% |
| 2026-09-21 | 3.1000 | 3.1500 | 3.1000 | 3.1100 | +1.967% | 6,141 | 20,656 | +10.932% |
| 2026-09-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 23 | 20,636 | +13.115% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | +3.741% | 603 | 20,100 | +13.115% |
| 2026-09-16 | 3.0200 | 3.1000 | 2.9400 | 2.9400 | -1.672% | 2,808 | 17,296 | +17.347% |
| 2026-09-15 | 2.9500 | 3.0000 | 2.9500 | 2.9900 | +1.356% | 3 | 17,294 | +15.385% |
| 2026-09-14 | 2.8800 | 2.9700 | 2.8200 | 2.9500 | +1.027% | 508 | 16,787 | +16.949% |
| 2026-09-11 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | +0.690% | 7 | 16,785 | +18.151% |
| 2026-09-10 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | -1.695% | 1,812 | 14,985 | +18.966% |
| 2026-09-09 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 0.000% | 2,020 | 16,379 | +16.949% |
| 2026-09-08 | 3.1100 | 3.1100 | 2.9500 | 2.9500 | -4.839% | 1,600 | 16,261 | +16.949% |
| 2026-09-04 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | +3.333% | 20 | 16,251 | +11.290% |
| 2026-09-03 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +3.448% | 15 | 16,239 | +15.000% |
| 2026-09-01 | 2.9000 | 2.9500 | 2.9000 | 2.9000 | +8.614% | 8,054 | 9,598 | +18.966% |
| 2026-08-26 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +4.706% | 2,000 | 7,633 | +29.213% |
| 2026-08-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +6.695% | 10 | 7,623 | +35.294% |
| 2026-08-19 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | -1.646% | 2 | 7,621 | +44.351% |
| 2026-08-17 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.016% | 27 | 7,593 | +41.975% |
| 2026-08-14 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | +1.224% | 2,707 | 4,893 | +39.113% |
| 2026-08-07 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.810% | 6 | 4,893 | +40.816% |
| 2026-08-06 | 2.4700 | 2.4800 | 2.4600 | 2.4700 | -0.403% | 4,520 | 384 | +39.676% |
| 2026-08-05 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +6.438% | 3 | 384 | +39.113% |
| 2026-08-04 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | -0.427% | 125 | 259 | +48.069% |
| 2026-08-03 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | +2.183% | 26 | 259 | +47.436% |
| 2026-07-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.553% | 1 | 260 | +50.655% |
| 2026-07-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.427% | 10 | 270 | +46.809% |
| 2026-07-24 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 8 | 267 | +47.436% |
| 2026-07-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.490% | 1 | 266 | +46.809% |
| 2026-07-22 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | -3.213% | 6 | 260 | +43.154% |
| 2026-07-21 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 1 | 259 | +38.554% |
| 2026-07-15 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.734% | 1 | 258 | +38.554% |
| 2026-07-13 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -0.389% | 40 | 218 | +34.766% |
| 2026-07-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 0.000% | 2 | 216 | +34.241% |
| 2026-07-01 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | +4.898% | 4 | 212 | +34.241% |
| 2026-06-29 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | +1.240% | 3 | 209 | +40.816% |
| 2026-06-26 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | +0.833% | 5 | 204 | +42.562% |
| 2026-06-25 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 5 | 199 | +43.750% |
| 2026-06-24 | 2.4400 | 2.4400 | 2.3500 | 2.3500 | -1.261% | 2 | 198 | +46.809% |
| 2026-06-22 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | +6.250% | 13 | 194 | +44.958% |
| 2026-06-18 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | +4.673% | 8 | 187 | +54.018% |
| 2026-06-11 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.465% | 2 | 186 | +61.215% |
| 2026-06-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.898% | 2 | 186 | +60.465% |
| 2026-06-04 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +2.609% | 2 | 186 | +46.186% |
| 2026-06-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +7.477% | 1 | 185 | +50.000% |
| 2026-05-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -12.295% | 1 | 185 | +61.215% |
| 2026-05-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.245% | 1 | 184 | +41.393% |
| 2026-05-11 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +7.111% | 1 | 183 | +43.154% |
| 2026-05-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +3.687% | 1 | 182 | +53.333% |
| 2026-05-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.252% | 1 | 183 | +58.986% |
| 2026-05-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 1 | 182 | +55.405% |
| 2026-05-01 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +0.461% | 1 | 181 | +58.257% |
| 2026-04-30 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -1.364% | 51 | 136 | +58.986% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.222% | 120 | 16 | +56.818% |
| 2026-04-24 | 2.2500 | 2.2500 | 2.2400 | 2.2500 | 0.000% | 16 | 0 | +53.333% |