VIX270518C00020000
VIX May 18 2027 20.00 Call
optionOPRA
EODOct 7, 2026
3.50USD-2.507%(-0.09)8Vol1,052OI
VIX270518C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | -2.507% | 8 | 1,054 | 0.000% |
| 2026-10-06 | 3.6800 | 3.6800 | 3.5800 | 3.5900 | -1.644% | 5 | 1,050 | -2.507% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 200 | 1,168 | -4.110% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 10 | 1,158 | -9.091% |
| 2026-09-30 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +2.632% | 11 | 1,149 | -10.256% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | -4.523% | 4 | 1,149 | -7.895% |
| 2026-09-28 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.500% | 2 | 1,147 | -12.060% |
| 2026-09-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.781% | 509 | 638 | -12.500% |
| 2026-09-23 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | +1.813% | 2 | 636 | -10.941% |
| 2026-09-22 | 3.8400 | 3.9500 | 3.8400 | 3.8600 | -4.691% | 7 | 635 | -9.326% |
| 2026-09-21 | 4.0000 | 4.0500 | 3.9000 | 4.0500 | +3.053% | 20 | 617 | -13.580% |
| 2026-09-18 | 4.0000 | 4.0500 | 3.9300 | 3.9300 | +2.078% | 12 | 607 | -10.941% |
| 2026-09-17 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -3.750% | 5 | 607 | -9.091% |
| 2026-09-16 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -3.614% | 13 | 600 | -12.500% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 1 | 600 | -15.663% |
| 2026-09-11 | 4.3600 | 4.3600 | 4.0500 | 4.0500 | -7.955% | 19 | 588 | -13.580% |
| 2026-09-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 4 | 584 | -20.455% |
| 2026-09-08 | 4.2500 | 4.3000 | 4.0000 | 4.0000 | -4.762% | 8 | 579 | -12.500% |
| 2026-09-04 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -6.667% | 105 | 478 | -16.667% |
| 2026-09-03 | 4.3000 | 4.5000 | 4.0000 | 4.5000 | +1.124% | 61 | 423 | -22.222% |
| 2026-09-02 | 4.2600 | 4.4500 | 4.2500 | 4.4500 | +1.136% | 214 | 209 | -21.348% |
| 2026-09-01 | 4.5100 | 4.5100 | 4.2000 | 4.4000 | -3.297% | 204 | 5 | -20.455% |
| 2026-08-28 | 4.5500 | 4.7500 | 4.5300 | 4.5500 | 0.000% | 7 | 0 | -23.077% |