VIX270317C00016000
VIX Mar 17 2027 16.00 Call
optionOPRA
EODOct 7, 2026
4.58USD+0.659%(+0.03)11Vol591OI
VIX270317C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | +0.659% | 11 | 580 | 0.000% |
| 2026-10-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.602% | 8 | 572 | +0.659% |
| 2026-10-05 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -4.646% | 10 | 562 | -2.966% |
| 2026-10-02 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | -2.941% | 17 | 547 | -7.475% |
| 2026-10-01 | 5.0000 | 5.3000 | 5.0000 | 5.1000 | +6.250% | 54 | 517 | -10.196% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.621% | 10 | 507 | -4.583% |
| 2026-09-29 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | -2.621% | 31 | 476 | -5.176% |
| 2026-09-25 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +0.202% | 1 | 475 | -7.661% |
| 2026-09-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 11 | 464 | -7.475% |
| 2026-09-23 | 4.8500 | 4.9500 | 4.7500 | 4.9000 | +2.083% | 5 | 463 | -6.531% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -3.808% | 100 | 465 | -4.583% |
| 2026-09-21 | 5.0000 | 5.1000 | 4.8000 | 4.9900 | -1.772% | 48 | 474 | -8.216% |
| 2026-09-18 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -5.047% | 10 | 464 | -9.843% |
| 2026-09-16 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | -0.926% | 3 | 463 | -14.393% |
| 2026-09-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 10 | 453 | -15.185% |
| 2026-09-11 | 5.5300 | 5.5300 | 5.3500 | 5.3500 | -2.550% | 102 | 353 | -14.393% |
| 2026-09-09 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -0.182% | 1 | 353 | -16.576% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 352 | -16.727% |
| 2026-09-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.079% | 12 | 346 | -16.727% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.5500 | 5.5600 | -2.456% | 3 | 343 | -17.626% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 7 | 343 | -19.649% |
| 2026-08-31 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -6.557% | 57 | 355 | -19.649% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 3 | 352 | -24.918% |
| 2026-08-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.463% | 1 | 351 | -26.129% |
| 2026-08-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.876% | 1 | 350 | -31.642% |
| 2026-08-20 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -0.769% | 11 | 339 | -28.992% |
| 2026-08-19 | 6.5400 | 6.5400 | 6.5000 | 6.5000 | -0.763% | 33 | 309 | -29.538% |
| 2026-08-18 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | -2.963% | 5 | 309 | -30.076% |
| 2026-08-17 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | 0.000% | 33 | 296 | -32.148% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.167% | 5 | 291 | -32.148% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.4800 | 6.4800 | +2.047% | 55 | 236 | -29.321% |
| 2026-08-12 | 6.5000 | 6.5600 | 6.1500 | 6.3500 | -3.053% | 6 | 235 | -27.874% |
| 2026-08-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.150% | 2 | 233 | -30.076% |
| 2026-08-07 | 6.7500 | 6.8000 | 6.3500 | 6.3500 | -1.550% | 14 | 223 | -27.874% |
| 2026-08-06 | 6.3700 | 6.4500 | 6.3700 | 6.4500 | +1.575% | 11 | 212 | -28.992% |
| 2026-08-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 177 | 35 | -27.874% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.763% | 3 | 32 | -30.606% |
| 2026-08-03 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -1.504% | 16 | 25 | -30.076% |
| 2026-07-31 | 6.3500 | 6.7000 | 6.3500 | 6.6500 | -2.206% | 3 | 23 | -31.128% |
| 2026-07-30 | 6.7500 | 6.8000 | 6.7300 | 6.8000 | -4.225% | 4 | 23 | -32.647% |
| 2026-07-24 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +0.709% | 11 | 29 | -35.493% |
| 2026-07-22 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.024% | 2 | 27 | -35.035% |
| 2026-07-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -2.308% | 2 | 29 | -27.874% |
| 2026-07-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 10 | 39 | -29.538% |
| 2026-07-13 | 6.3500 | 6.5400 | 6.3500 | 6.5400 | -0.909% | 7 | 41 | -29.969% |
| 2026-07-10 | 6.6000 | 6.6400 | 6.5500 | 6.6000 | -0.752% | 28 | 13 | -30.606% |
| 2026-07-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +3.101% | 2 | 11 | -31.128% |
| 2026-07-07 | 6.7600 | 6.7600 | 6.4500 | 6.4500 | 0.000% | 4 | 8 | -28.992% |
| 2026-07-06 | 5.9000 | 6.6000 | 5.9000 | 6.4500 | -7.194% | 32 | 36 | -28.992% |
| 2026-07-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.752% | 30 | 6 | -34.101% |
| 2026-07-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.769% | 2 | 4 | -28.992% |
| 2026-06-30 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -1.515% | 2 | 2 | -29.538% |
| 2026-06-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 2 | 0 | -30.606% |