VIX270120P00022000
VIX Jan 20 2027 22.00 Put
optionOPRA
EODOct 7, 2026
4.98USD-0.400%(-0.02)48Vol12,481OI
VIX270120P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | -0.400% | 48 | 12,442 | 0.000% |
| 2026-10-06 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +2.459% | 45 | 12,401 | -0.400% |
| 2026-10-05 | 4.9000 | 4.9000 | 4.8500 | 4.8800 | +1.667% | 22 | 12,394 | +2.049% |
| 2026-10-02 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +2.564% | 17 | 12,388 | +3.750% |
| 2026-10-01 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.500% | 12 | 12,400 | +6.410% |
| 2026-09-30 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -0.415% | 20 | 12,393 | +3.750% |
| 2026-09-29 | 4.8500 | 4.8500 | 4.8000 | 4.8200 | 0.000% | 22 | 12,391 | +3.320% |
| 2026-09-28 | 4.8000 | 4.8200 | 4.7500 | 4.8200 | 0.000% | 16 | 12,384 | +3.320% |
| 2026-09-25 | 4.7500 | 4.8200 | 4.7500 | 4.8200 | +1.474% | 14 | 12,372 | +3.320% |
| 2026-09-24 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -2.062% | 4 | 12,372 | +4.842% |
| 2026-09-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.207% | 8 | 12,364 | +2.680% |
| 2026-09-22 | 4.7500 | 4.8400 | 4.7500 | 4.8400 | +5.217% | 28 | 12,352 | +2.893% |
| 2026-09-21 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | +1.770% | 37 | 12,340 | +8.261% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | -1.739% | 57 | 12,304 | +10.177% |
| 2026-09-17 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | +5.747% | 27 | 12,282 | +8.261% |
| 2026-09-14 | 4.2600 | 4.3500 | 4.2600 | 4.3500 | -1.136% | 10 | 12,273 | +14.483% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 13 | 12,273 | +13.182% |
| 2026-09-09 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 0.000% | 14 | 12,268 | +11.910% |
| 2026-09-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 10 | 12,268 | +11.910% |
| 2026-09-01 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -0.458% | 20 | 12,264 | +14.483% |
| 2026-08-31 | 4.2200 | 4.3700 | 4.2200 | 4.3700 | +2.824% | 17 | 12,250 | +13.959% |
| 2026-08-28 | 4.2400 | 4.3000 | 4.2400 | 4.2500 | +2.657% | 26 | 12,239 | +17.176% |
| 2026-08-27 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +3.500% | 10 | 12,234 | +20.290% |
| 2026-08-26 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | +2.564% | 4 | 12,235 | +24.500% |
| 2026-08-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 40 | 12,238 | +27.692% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 1 | 12,237 | +31.053% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.794% | 26 | 12,224 | +32.800% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | -1.305% | 1,630 | 10,328 | +31.746% |
| 2026-08-14 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | -0.519% | 1,030 | 9,575 | +30.026% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 9,574 | +29.351% |
| 2026-08-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.122% | 1 | 9,574 | +29.351% |
| 2026-08-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +4.722% | 6 | 9,024 | +32.095% |
| 2026-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1,826 | 7,748 | +38.333% |
| 2026-07-30 | 3.6500 | 3.7000 | 3.6200 | 3.7000 | 0.000% | 5,601 | 5,047 | +34.595% |
| 2026-07-29 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -1.333% | 20 | 5,033 | +34.595% |
| 2026-07-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 951 | 4,082 | +32.800% |
| 2026-07-27 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | +0.817% | 11 | 4,090 | +34.595% |
| 2026-07-24 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.811% | 2 | 4,088 | +35.695% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.6700 | 3.7000 | -3.896% | 599 | 3,499 | +34.595% |
| 2026-07-22 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | -1.282% | 15 | 3,486 | +29.351% |
| 2026-07-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 11 | 3,477 | +27.692% |
| 2026-07-20 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +5.333% | 2 | 3,476 | +26.076% |
| 2026-07-17 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | -5.063% | 2,252 | 1,226 | +32.800% |
| 2026-07-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 1 | 1,225 | +26.076% |
| 2026-07-14 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 1 | 1,224 | +27.692% |
| 2026-07-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 1,200 | 24 | +22.963% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 1 | 23 | +34.595% |
| 2026-06-11 | 3.3700 | 3.6500 | 3.3700 | 3.6500 | +7.988% | 11 | 16 | +36.438% |
| 2026-05-28 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -0.588% | 10 | 6 | +47.337% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.299% | 1 | 5 | +46.471% |
| 2026-05-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -1.136% | 2 | 3 | +43.103% |
| 2026-05-04 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +0.571% | 1 | 2 | +41.477% |
| 2026-05-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 1 | 1 | +42.286% |
| 2026-04-30 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.000% | 1 | 0 | +42.693% |