VIX270120P00025000
VIX Jan 20 2027 25.00 Put
optionOPRA
EODOct 6, 2026
7.55USD+2.721%(+0.20)20Vol2,505OI
VIX270120P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.721% | 20 | 2,519 | 0.000% |
| 2026-10-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.685% | 10 | 2,509 | +2.721% |
| 2026-10-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 1 | 2,509 | +3.425% |
| 2026-10-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.069% | 1 | 2,509 | +6.338% |
| 2026-09-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.685% | 5 | 2,504 | +4.138% |
| 2026-09-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.690% | 5 | 2,504 | +3.425% |
| 2026-09-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 245 | 2,377 | +4.138% |
| 2026-09-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.680% | 2 | 2,377 | +2.027% |
| 2026-09-22 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | +5.452% | 11 | 2,367 | +2.721% |
| 2026-09-18 | 7.0500 | 7.0500 | 6.9700 | 6.9700 | -1.135% | 101 | 2,267 | +8.321% |
| 2026-09-17 | 7.0000 | 7.0500 | 6.9900 | 7.0500 | +2.770% | 17 | 2,255 | +7.092% |
| 2026-09-15 | 6.9200 | 6.9200 | 6.8500 | 6.8600 | +1.031% | 14 | 2,255 | +10.058% |
| 2026-09-11 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +0.593% | 10 | 2,255 | +11.193% |
| 2026-09-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.026% | 1 | 2,255 | +11.852% |
| 2026-09-09 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -0.438% | 1 | 2,255 | +10.704% |
| 2026-09-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.874% | 1 | 2,255 | +10.219% |
| 2026-08-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.276% | 4 | 2,259 | +18.898% |
| 2026-08-24 | 6.2500 | 6.3000 | 6.2500 | 6.2700 | +2.787% | 3 | 2,260 | +20.415% |
| 2026-08-19 | 6.1000 | 6.1000 | 6.0500 | 6.1000 | +0.826% | 12 | 2,258 | +23.770% |
| 2026-08-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 4 | 2,258 | +24.793% |
| 2026-08-12 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +1.653% | 2 | 2,258 | +22.764% |
| 2026-08-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 2 | 2,258 | +24.793% |
| 2026-08-06 | 6.1500 | 6.1700 | 6.1500 | 6.1500 | +0.655% | 34 | 2,263 | +22.764% |
| 2026-08-05 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +2.689% | 2 | 2,263 | +23.568% |
| 2026-08-04 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -1.653% | 31 | 2,269 | +26.891% |
| 2026-08-03 | 5.9700 | 6.0500 | 5.9700 | 6.0500 | +2.716% | 11 | 2,263 | +24.793% |
| 2026-07-31 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +0.341% | 1 | 2,263 | +28.183% |
| 2026-07-30 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +0.342% | 1 | 2,263 | +28.620% |
| 2026-07-29 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -1.681% | 6 | 2,263 | +29.060% |
| 2026-07-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 5 | 2,263 | +26.891% |
| 2026-07-24 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 0.000% | 5 | 2,263 | +27.966% |
| 2026-07-23 | 5.9000 | 5.9200 | 5.9000 | 5.9000 | -2.479% | 2,201 | 72 | +27.966% |
| 2026-07-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 1 | 71 | +24.793% |
| 2026-07-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 3 | 68 | +21.774% |
| 2026-07-17 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -4.000% | 6 | 67 | +25.833% |
| 2026-07-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.101% | 2 | 65 | +20.800% |
| 2026-07-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 20 | 49 | +17.054% |
| 2026-07-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.459% | 4 | 45 | +20.800% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 2 | 43 | +23.770% |
| 2026-06-29 | 6.0900 | 6.1000 | 6.0900 | 6.1000 | +0.826% | 3 | 40 | +23.770% |
| 2026-06-26 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | +0.833% | 5 | 35 | +24.793% |
| 2026-06-25 | 5.9200 | 6.0000 | 5.9200 | 6.0000 | +2.215% | 12 | 23 | +25.833% |
| 2026-06-24 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +2.087% | 1 | 22 | +28.620% |
| 2026-06-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 3 | 22 | +31.304% |
| 2026-06-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 3 | 19 | +27.966% |
| 2026-06-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.757% | 3 | 16 | +30.172% |
| 2026-06-11 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -4.281% | 2 | 14 | +35.063% |
| 2026-06-01 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +4.286% | 1 | 14 | +29.281% |
| 2026-05-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.089% | 5 | 9 | +34.821% |
| 2026-05-15 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | -1.103% | 50 | 58 | +40.335% |
| 2026-05-14 | 5.4700 | 5.4700 | 5.4400 | 5.4400 | +4.615% | 50 | 9 | +38.787% |
| 2026-05-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 5 | 4 | +45.192% |
| 2026-05-05 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.359% | 2 | 3 | +36.036% |
| 2026-05-04 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -1.066% | 1 | 2 | +35.548% |
| 2026-05-01 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.357% | 1 | 1 | +34.103% |
| 2026-04-30 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 0.000% | 1 | 0 | +34.581% |