VIX270317C00022000
VIX Mar 17 2027 22.00 Call
optionOPRA
EODOct 5, 2026
2.71USD-2.166%(-0.06)99Vol4,252OI
VIX270317C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.6700 | 2.7100 | 2.6700 | 2.7100 | -2.166% | 99 | 4,153 | 0.000% |
| 2026-10-02 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.782% | 2 | 4,153 | -2.166% |
| 2026-10-01 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | +7.299% | 60 | 4,093 | -7.823% |
| 2026-09-30 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -0.725% | 5 | 4,093 | -1.095% |
| 2026-09-29 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.429% | 50 | 4,093 | -1.812% |
| 2026-09-28 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | -0.709% | 11 | 4,082 | -3.214% |
| 2026-09-25 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | -1.399% | 2 | 4,080 | -3.901% |
| 2026-09-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -0.694% | 50 | 4,034 | -5.245% |
| 2026-09-23 | 2.8200 | 2.9100 | 2.7900 | 2.8800 | +2.857% | 119 | 3,921 | -5.903% |
| 2026-09-22 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | -0.356% | 3 | 3,919 | -3.214% |
| 2026-09-21 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | -2.768% | 6 | 3,920 | -3.559% |
| 2026-09-18 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.034% | 2 | 3,918 | -6.228% |
| 2026-09-16 | 3.0000 | 3.0500 | 2.9500 | 2.9500 | -1.667% | 4 | 3,915 | -8.136% |
| 2026-09-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 1 | 3,915 | -9.667% |
| 2026-09-10 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +1.562% | 128 | 3,879 | -16.615% |
| 2026-09-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 3,879 | -15.313% |
| 2026-09-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 210 | 3,672 | -11.148% |
| 2026-09-03 | 3.1300 | 3.1500 | 3.0500 | 3.1500 | -4.545% | 1,002 | 2,915 | -13.968% |
| 2026-09-01 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | -2.941% | 11 | 2,915 | -17.879% |
| 2026-08-28 | 3.4200 | 3.4500 | 3.3500 | 3.4000 | +0.295% | 7 | 2,915 | -20.294% |
| 2026-08-27 | 3.4100 | 3.4200 | 3.3700 | 3.3900 | -3.143% | 12 | 2,904 | -20.059% |
| 2026-08-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 1 | 2,903 | -22.571% |
| 2026-08-24 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.348% | 16 | 2,887 | -25.956% |
| 2026-08-21 | 3.6900 | 3.7300 | 3.6900 | 3.7100 | +0.270% | 489 | 2,399 | -26.954% |
| 2026-08-20 | 3.8100 | 3.8100 | 3.7000 | 3.7000 | -2.632% | 510 | 1,889 | -26.757% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1,875 | 22 | -28.684% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 21 | -32.250% |
| 2026-08-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 20 | -28.684% |
| 2026-08-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 3 | 17 | -28.684% |
| 2026-08-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 1 | 17 | -27.733% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.035% | 1 | 18 | -26.757% |
| 2026-07-30 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.927% | 1 | 18 | -31.910% |
| 2026-07-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 2 | 18 | -33.902% |
| 2026-07-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.485% | 2 | 16 | -33.902% |
| 2026-07-13 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +4.304% | 1 | 15 | -34.223% |
| 2026-07-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 14 | -31.392% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.448% | 6 | 8 | -35.476% |
| 2026-06-26 | 4.1400 | 4.1400 | 4.0600 | 4.0600 | 0.000% | 8 | 0 | -33.251% |