VIX270317C00020000
VIX Mar 17 2027 20.00 Call
optionOPRA
EODOct 7, 2026
3.03USD-0.980%(-0.03)626Vol5,248OI
VIX270317C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.1000 | 3.1500 | 3.0000 | 3.0300 | -0.980% | 626 | 4,676 | 0.000% |
| 2026-10-06 | 3.1300 | 3.1300 | 3.0600 | 3.0600 | -4.075% | 35 | 4,642 | -0.980% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | -3.333% | 6 | 4,638 | -5.016% |
| 2026-10-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 262 | 4,401 | -8.182% |
| 2026-10-01 | 3.2500 | 3.4000 | 3.2500 | 3.3500 | +4.687% | 6 | 4,402 | -9.552% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 20 | 4,382 | -5.313% |
| 2026-09-29 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | -1.538% | 11 | 4,374 | -5.313% |
| 2026-09-28 | 3.2900 | 3.3100 | 3.2500 | 3.2500 | -2.985% | 24 | 4,386 | -6.769% |
| 2026-09-25 | 3.3300 | 3.3700 | 3.2900 | 3.3500 | +3.077% | 3,408 | 979 | -9.552% |
| 2026-09-24 | 3.3500 | 3.3600 | 3.2500 | 3.2500 | -2.985% | 47 | 942 | -6.769% |
| 2026-09-23 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +1.515% | 24 | 920 | -9.552% |
| 2026-09-22 | 3.2600 | 3.3500 | 3.2400 | 3.3000 | -4.348% | 110 | 814 | -8.182% |
| 2026-09-18 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +4.545% | 16 | 804 | -12.174% |
| 2026-09-17 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | -5.714% | 6 | 808 | -8.182% |
| 2026-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 807 | -13.429% |
| 2026-09-15 | 3.5800 | 3.5800 | 3.5200 | 3.5500 | -3.794% | 7 | 803 | -14.648% |
| 2026-09-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +2.500% | 2 | 805 | -17.886% |
| 2026-09-10 | 3.7600 | 3.8000 | 3.6000 | 3.6000 | -2.703% | 19 | 820 | -15.833% |
| 2026-09-08 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | +3.933% | 3 | 819 | -18.108% |
| 2026-09-04 | 3.6500 | 3.6500 | 3.5500 | 3.5600 | -3.784% | 33 | 789 | -14.888% |
| 2026-09-03 | 3.8000 | 3.8000 | 3.6500 | 3.7000 | -1.333% | 29 | 761 | -18.108% |
| 2026-09-02 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -1.316% | 11 | 751 | -19.200% |
| 2026-09-01 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -3.553% | 5 | 747 | -20.263% |
| 2026-08-31 | 4.0700 | 4.0700 | 3.9400 | 3.9400 | -0.505% | 2 | 746 | -23.096% |
| 2026-08-28 | 3.9900 | 4.0000 | 3.9600 | 3.9600 | -1.000% | 83 | 663 | -23.485% |
| 2026-08-27 | 4.0400 | 4.0400 | 3.9700 | 4.0000 | -0.990% | 8 | 655 | -24.250% |
| 2026-08-26 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | -2.651% | 5 | 654 | -25.000% |
| 2026-08-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 2 | 654 | -26.988% |
| 2026-08-24 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | -4.279% | 7 | 655 | -28.706% |
| 2026-08-21 | 4.3700 | 4.4400 | 4.3700 | 4.4400 | +3.256% | 4 | 655 | -31.757% |
| 2026-08-20 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -3.371% | 41 | 682 | -29.535% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -3.261% | 3 | 679 | -31.910% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.542% | 2 | 678 | -34.130% |
| 2026-08-17 | 4.4000 | 4.7200 | 4.4000 | 4.7200 | +1.505% | 37 | 700 | -35.805% |
| 2026-08-14 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | +4.260% | 2 | 698 | -34.839% |
| 2026-08-13 | 4.5000 | 4.5000 | 4.4500 | 4.4600 | +1.364% | 18 | 681 | -32.063% |
| 2026-08-12 | 4.5200 | 4.5200 | 4.3500 | 4.4000 | -2.222% | 54 | 628 | -31.136% |
| 2026-08-11 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | 0.000% | 16 | 612 | -32.667% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 25 | 587 | -32.667% |
| 2026-08-07 | 4.5500 | 4.7000 | 4.4500 | 4.5000 | +2.273% | 17 | 570 | -32.667% |
| 2026-08-06 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 0.000% | 4 | 568 | -31.136% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.3400 | 4.4000 | +2.326% | 6 | 563 | -31.136% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.127% | 1 | 563 | -29.535% |
| 2026-07-31 | 4.6500 | 4.7500 | 4.6000 | 4.6300 | -2.526% | 20 | 543 | -34.557% |
| 2026-07-30 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +0.211% | 2 | 542 | -36.211% |
| 2026-07-28 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -2.469% | 1 | 542 | -36.076% |
| 2026-07-27 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -1.220% | 1 | 541 | -37.654% |
| 2026-07-24 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.600% | 10 | 541 | -38.415% |
| 2026-07-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 1 | 540 | -39.400% |
| 2026-07-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 539 | -36.875% |
| 2026-07-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 1 | 538 | -36.875% |
| 2026-07-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 15 | 553 | -35.532% |
| 2026-07-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.423% | 1 | 553 | -34.839% |
| 2026-07-15 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -2.366% | 2 | 552 | -33.260% |
| 2026-07-13 | 4.6000 | 4.6600 | 4.5100 | 4.6500 | +1.087% | 14 | 553 | -34.839% |
| 2026-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 552 | -34.130% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.308% | 1 | 551 | -34.130% |
| 2026-07-06 | 4.7000 | 4.7000 | 4.4100 | 4.4100 | -10.000% | 17 | 556 | -31.293% |
| 2026-07-02 | 4.6000 | 4.9000 | 4.6000 | 4.9000 | +5.376% | 8 | 548 | -38.163% |
| 2026-07-01 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +1.087% | 23 | 525 | -34.839% |
| 2026-06-30 | 4.7500 | 4.7500 | 4.3000 | 4.6000 | -7.071% | 29 | 505 | -34.130% |
| 2026-06-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 50 | 505 | -38.788% |
| 2026-06-25 | 5.3000 | 5.3000 | 4.6500 | 4.7000 | 0.000% | 1,204 | 505 | -35.532% |