VIX270317C00018000
VIX Mar 17 2027 18.00 Call
optionOPRA
EODOct 7, 2026
3.67USD+0.548%(+0.02)6Vol290OI
VIX270317C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +0.548% | 6 | 284 | 0.000% |
| 2026-10-06 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -8.750% | 3 | 278 | +0.548% |
| 2026-10-01 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +2.828% | 15 | 267 | -8.250% |
| 2026-09-29 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -1.269% | 1 | 267 | -5.656% |
| 2026-09-25 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.500% | 1 | 266 | -6.853% |
| 2026-09-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 264 | -8.250% |
| 2026-09-22 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 0.000% | 3 | 264 | -8.250% |
| 2026-09-21 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -2.439% | 3 | 261 | -8.250% |
| 2026-09-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.737% | 1 | 260 | -10.488% |
| 2026-09-17 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -5.176% | 1 | 261 | -8.933% |
| 2026-09-16 | 4.1900 | 4.2500 | 4.1800 | 4.2500 | -2.299% | 217 | 48 | -13.647% |
| 2026-09-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 19 | 29 | -15.632% |
| 2026-09-04 | 4.2200 | 4.3000 | 4.2000 | 4.3000 | -2.273% | 3 | 29 | -14.651% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 28 | -16.591% |
| 2026-08-28 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | -1.031% | 3 | 25 | -23.542% |
| 2026-08-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 1 | 24 | -24.330% |
| 2026-08-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 24 | -23.542% |
| 2026-08-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 2 | 22 | -26.600% |
| 2026-08-19 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 10 | 28 | -27.327% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 5 | 31 | -29.423% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 2 | 29 | -30.755% |
| 2026-08-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 5 | 24 | -31.402% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | +1.942% | 2 | 22 | -30.095% |
| 2026-08-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 22 | -28.738% |
| 2026-08-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 21 | -29.423% |
| 2026-08-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 1 | 22 | -28.039% |
| 2026-08-04 | 5.0000 | 5.3500 | 5.0000 | 5.3500 | -1.835% | 2 | 22 | -31.402% |
| 2026-08-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 1 | 21 | -32.661% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 10 | 11 | -33.273% |
| 2026-07-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 1 | 10 | -36.174% |
| 2026-07-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 9 | -36.724% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 8 | -36.724% |
| 2026-07-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 1 | 7 | -36.724% |
| 2026-07-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.444% | 8 | 15 | -32.661% |
| 2026-07-13 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -2.385% | 1 | 14 | -31.015% |
| 2026-07-07 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | -0.909% | 8 | 6 | -32.661% |
| 2026-07-06 | 5.2500 | 5.5000 | 5.1000 | 5.5000 | 0.000% | 16 | 0 | -33.273% |