VIX270421C00018000
VIX Apr 21 2027 18.00 Call
optionOPRA
EODOct 8, 2026
4.00USD-1.478%(-0.06)1Vol245OI
VIX270421C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.478% | 1 | 246 | 0.000% |
| 2026-10-06 | 4.1500 | 4.1500 | 4.0000 | 4.0600 | -3.333% | 10 | 236 | -1.478% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | -1.176% | 62 | 186 | -4.762% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 5 | 181 | -5.882% |
| 2026-09-29 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.872% | 1 | 180 | -5.213% |
| 2026-09-25 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -2.444% | 1 | 179 | -8.884% |
| 2026-09-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 178 | -11.111% |
| 2026-09-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 3 | 175 | -8.046% |
| 2026-09-21 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | -3.371% | 5 | 178 | -6.977% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -4.301% | 6 | 172 | -10.112% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 6 | 166 | -13.978% |
| 2026-09-10 | 4.8000 | 4.9000 | 4.8000 | 4.8500 | +5.664% | 21 | 147 | -17.526% |
| 2026-09-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -1.290% | 1 | 146 | -12.854% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.814% | 2 | 144 | -13.978% |
| 2026-09-01 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | -0.598% | 2 | 142 | -19.840% |
| 2026-08-31 | 5.1000 | 5.1000 | 5.0200 | 5.0200 | -1.569% | 4 | 138 | -20.319% |
| 2026-08-28 | 5.1400 | 5.2000 | 5.1000 | 5.1000 | -3.955% | 42 | 96 | -21.569% |
| 2026-08-25 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -3.455% | 1 | 95 | -24.670% |
| 2026-08-24 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -1.786% | 2 | 94 | -27.273% |
| 2026-08-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 1 | 93 | -28.571% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.576% | 32 | 61 | -31.034% |
| 2026-08-17 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 0.000% | 2 | 61 | -29.947% |
| 2026-08-14 | 5.7500 | 5.7500 | 5.7100 | 5.7100 | -0.696% | 11 | 51 | -29.947% |
| 2026-08-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 10 | 41 | -30.435% |
| 2026-08-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 2 | 39 | -30.435% |
| 2026-08-07 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +1.064% | 3 | 36 | -29.825% |
| 2026-08-04 | 6.1500 | 6.1500 | 5.6400 | 5.6400 | -1.913% | 35 | 1 | -29.078% |
| 2026-08-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 0 | -30.435% |