VIX270120P00023000
VIX Jan 20 2027 23.00 Put
optionOPRA
EODOct 6, 2026
5.80USD+2.655%(+0.15)9Vol1,938OI
VIX270120P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.7200 | 5.8000 | 5.7200 | 5.8000 | +2.655% | 9 | 1,929 | 0.000% |
| 2026-10-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 2 | 1,927 | +2.655% |
| 2026-10-02 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +1.449% | 12 | 1,939 | +3.571% |
| 2026-10-01 | 5.4600 | 5.5300 | 5.4500 | 5.5200 | -2.301% | 27 | 1,913 | +5.072% |
| 2026-09-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 1 | 1,912 | +2.655% |
| 2026-09-29 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | +1.436% | 11 | 1,911 | +2.655% |
| 2026-09-28 | 5.5500 | 5.6200 | 5.5500 | 5.5700 | -0.536% | 111 | 1,814 | +4.129% |
| 2026-09-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 24 | 1,809 | +3.571% |
| 2026-09-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 2 | 1,809 | +3.571% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 0.000% | 26 | 1,784 | +3.571% |
| 2026-09-22 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +3.704% | 3 | 1,783 | +3.571% |
| 2026-09-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.372% | 6 | 1,789 | +7.407% |
| 2026-09-18 | 5.3200 | 5.3800 | 5.3200 | 5.3800 | +0.561% | 102 | 1,696 | +7.807% |
| 2026-09-17 | 5.3500 | 5.4000 | 5.3000 | 5.3500 | +2.885% | 23 | 1,704 | +8.411% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.952% | 10 | 1,704 | +11.538% |
| 2026-09-15 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | +0.962% | 12 | 1,694 | +10.476% |
| 2026-09-14 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +1.563% | 14 | 1,683 | +11.538% |
| 2026-09-10 | 5.1500 | 5.1500 | 5.1200 | 5.1200 | -0.583% | 2 | 1,681 | +13.281% |
| 2026-09-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 1,680 | +12.621% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -1.304% | 4 | 1,676 | +9.434% |
| 2026-09-04 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +2.286% | 10 | 1,666 | +8.007% |
| 2026-09-03 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +1.942% | 2 | 1,664 | +10.476% |
| 2026-09-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 2 | 1,661 | +12.621% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 2 | 1,659 | +12.621% |
| 2026-08-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 1,658 | +13.725% |
| 2026-08-27 | 4.8700 | 5.0000 | 4.8700 | 5.0000 | +4.167% | 23 | 1,635 | +16.000% |
| 2026-08-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 5 | 1,640 | +20.833% |
| 2026-08-21 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +4.027% | 3 | 1,638 | +24.731% |
| 2026-08-18 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.000% | 1 | 1,637 | +29.754% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | -0.667% | 57 | 1,580 | +29.754% |
| 2026-08-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1,580 | +28.889% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1,579 | +28.889% |
| 2026-08-07 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | -1.099% | 3 | 1,576 | +28.889% |
| 2026-08-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.790% | 1 | 1,576 | +27.473% |
| 2026-08-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.822% | 10 | 1,566 | +29.754% |
| 2026-08-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -1.348% | 2 | 1,564 | +32.118% |
| 2026-08-03 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | +3.488% | 2 | 1,562 | +30.337% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -2.273% | 23 | 1,540 | +34.884% |
| 2026-07-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 1,539 | +31.818% |
| 2026-07-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 7 | 1,532 | +31.818% |
| 2026-07-23 | 4.4000 | 4.4100 | 4.3500 | 4.3500 | -4.185% | 1,504 | 26 | +33.333% |
| 2026-07-22 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -1.089% | 6 | 20 | +27.753% |
| 2026-07-17 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -0.649% | 2 | 18 | +26.362% |
| 2026-07-13 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 0.000% | 1 | 17 | +25.541% |
| 2026-07-01 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | +1.538% | 116 | 119 | +25.541% |
| 2026-06-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.941% | 5 | 120 | +27.473% |
| 2026-06-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.778% | 1 | 119 | +31.222% |
| 2026-06-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 115 | 17 | +28.889% |
| 2026-06-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 3 | 17 | +33.333% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.939% | 1 | 16 | +34.884% |
| 2026-05-29 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +2.404% | 1 | 15 | +36.150% |
| 2026-05-27 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -2.118% | 5 | 10 | +39.423% |
| 2026-05-07 | 4.2400 | 4.2500 | 4.2300 | 4.2500 | +1.190% | 8 | 2 | +36.471% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.239% | 1 | 1 | +38.095% |
| 2026-04-30 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 0.000% | 1 | 0 | +38.425% |