VIX270317C00017000
VIX Mar 17 2027 17.00 Call
optionOPRA
EODOct 7, 2026
4.10USD+1.235%(+0.05)2Vol278OI
VIX270317C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 2 | 276 | 0.000% |
| 2026-10-06 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | -4.706% | 54 | 226 | +1.235% |
| 2026-10-05 | 4.2300 | 4.2500 | 4.2000 | 4.2500 | -2.299% | 15 | 213 | -3.529% |
| 2026-10-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 2 | 211 | -5.747% |
| 2026-10-01 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | +4.953% | 3 | 208 | -7.865% |
| 2026-09-30 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.395% | 1 | 208 | -3.302% |
| 2026-09-29 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | -0.922% | 9 | 216 | -4.651% |
| 2026-09-28 | 4.4000 | 4.5500 | 4.3400 | 4.3400 | -1.810% | 108 | 215 | -5.530% |
| 2026-09-25 | 4.4000 | 4.4200 | 4.3500 | 4.4200 | -1.778% | 85 | 130 | -7.240% |
| 2026-09-24 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +2.975% | 3 | 127 | -8.889% |
| 2026-09-22 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -0.682% | 1 | 126 | -6.178% |
| 2026-09-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.566% | 1 | 126 | -6.818% |
| 2026-09-17 | 4.4800 | 4.5500 | 4.4500 | 4.4700 | -5.895% | 28 | 150 | -8.277% |
| 2026-09-16 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +1.064% | 26 | 126 | -13.684% |
| 2026-09-15 | 4.6500 | 4.8500 | 4.6500 | 4.7000 | -1.053% | 7 | 121 | -12.766% |
| 2026-09-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 10 | 112 | -13.684% |
| 2026-09-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 11 | 123 | -15.464% |
| 2026-09-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 5 | 128 | -16.327% |
| 2026-09-08 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | +2.105% | 18 | 110 | -15.464% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 1 | 109 | -13.684% |
| 2026-09-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 2 | 108 | -17.172% |
| 2026-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 3 | 111 | -18.000% |
| 2026-09-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 3 | 112 | -18.000% |
| 2026-08-31 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +1.333% | 1 | 111 | -22.932% |
| 2026-08-27 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -2.416% | 6 | 105 | -21.905% |
| 2026-08-25 | 5.5500 | 5.5500 | 5.3800 | 5.3800 | -8.968% | 27 | 78 | -23.792% |
| 2026-08-19 | 7.0000 | 7.0000 | 5.9100 | 5.9100 | +0.681% | 15 | 63 | -30.626% |
| 2026-08-10 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.508% | 5 | 58 | -30.153% |
| 2026-08-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 57 | -30.508% |
| 2026-08-04 | 5.5500 | 6.0000 | 5.5500 | 5.9000 | +0.855% | 4 | 55 | -30.508% |
| 2026-08-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 2 | 53 | -29.915% |
| 2026-07-30 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -3.968% | 3 | 56 | -32.231% |
| 2026-07-29 | 6.0500 | 6.3000 | 6.0500 | 6.3000 | +2.439% | 2 | 58 | -34.921% |
| 2026-07-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.651% | 2 | 60 | -33.333% |
| 2026-07-23 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | +5.738% | 3 | 59 | -36.434% |
| 2026-07-22 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | +0.494% | 4 | 55 | -32.787% |
| 2026-07-20 | 6.0200 | 6.0700 | 6.0200 | 6.0700 | -5.156% | 25 | 30 | -32.455% |
| 2026-07-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.475% | 5 | 25 | -35.938% |
| 2026-07-15 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -0.840% | 16 | 11 | -30.508% |
| 2026-07-07 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 1 | 10 | -31.092% |
| 2026-07-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 9 | -31.667% |
| 2026-07-02 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +1.695% | 2 | 7 | -31.667% |
| 2026-07-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.338% | 3 | 4 | -30.508% |
| 2026-06-30 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +0.504% | 1 | 3 | -31.438% |
| 2026-06-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 3 | 0 | -31.092% |