VIX270317C00030000
VIX Mar 17 2027 30.00 Call
optionOPRA
EODOct 7, 2026
1.59USD-0.625%(-0.01)11Vol16,069OI
VIX270317C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6600 | 1.6600 | 1.5900 | 1.5900 | -0.625% | 11 | 16,063 | 0.000% |
| 2026-10-06 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | -3.614% | 1,059 | 15,014 | -0.625% |
| 2026-10-05 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | -4.598% | 117 | 14,898 | -4.217% |
| 2026-10-02 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | -1.136% | 37 | 14,897 | -8.621% |
| 2026-10-01 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | +6.024% | 115 | 14,899 | -9.659% |
| 2026-09-30 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | -1.775% | 13 | 14,907 | -4.217% |
| 2026-09-29 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | +0.595% | 41 | 14,869 | -5.917% |
| 2026-09-28 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | -2.890% | 54 | 14,821 | -5.357% |
| 2026-09-25 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.352% | 2 | 14,819 | -8.092% |
| 2026-09-24 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | +2.286% | 30 | 14,789 | -11.173% |
| 2026-09-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 15 | 14,789 | -9.143% |
| 2026-09-22 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | -3.977% | 142 | 14,719 | -5.917% |
| 2026-09-21 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | -1.676% | 480 | 14,239 | -9.659% |
| 2026-09-18 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +2.286% | 15 | 14,229 | -11.173% |
| 2026-09-17 | 1.7500 | 1.8200 | 1.7500 | 1.7500 | -2.778% | 12 | 14,223 | -9.143% |
| 2026-09-16 | 1.8300 | 1.8600 | 1.8000 | 1.8000 | -4.255% | 13 | 14,224 | -11.667% |
| 2026-09-15 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | +0.535% | 8 | 14,217 | -15.426% |
| 2026-09-14 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 4,500 | 9,717 | -14.973% |
| 2026-09-11 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | -1.554% | 4,506 | 5,212 | -16.316% |
| 2026-09-09 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 0.000% | 4,530 | 682 | -17.617% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.8900 | 1.9300 | +7.821% | 36 | 695 | -17.617% |
| 2026-09-04 | 1.8500 | 1.8500 | 1.7700 | 1.7900 | -3.243% | 85 | 619 | -11.173% |
| 2026-09-03 | 1.8200 | 1.9200 | 1.8200 | 1.8500 | -3.646% | 27 | 625 | -14.054% |
| 2026-09-02 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -1.538% | 6 | 627 | -17.187% |
| 2026-09-01 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -3.465% | 6 | 621 | -18.462% |
| 2026-08-31 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 1 | 620 | -21.287% |
| 2026-08-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 619 | -20.500% |
| 2026-08-26 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | -4.167% | 19 | 600 | -23.188% |
| 2026-08-25 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | +0.465% | 25 | 579 | -26.389% |
| 2026-08-24 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -4.867% | 3 | 577 | -26.047% |
| 2026-08-21 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | -2.165% | 162 | 577 | -29.646% |
| 2026-08-20 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | +1.316% | 50 | 577 | -31.169% |
| 2026-08-19 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | -5.000% | 8 | 572 | -30.263% |
| 2026-08-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.138% | 20 | 552 | -33.750% |
| 2026-08-17 | 2.3800 | 2.5300 | 2.3300 | 2.5300 | +7.660% | 23 | 536 | -37.154% |
| 2026-08-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.293% | 22 | 514 | -32.340% |
| 2026-08-13 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +4.977% | 3 | 511 | -31.466% |
| 2026-08-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.150% | 1 | 510 | -28.054% |
| 2026-08-11 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 5 | 504 | -31.760% |
| 2026-08-07 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +2.643% | 1 | 503 | -31.760% |
| 2026-08-06 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -1.304% | 5 | 498 | -29.956% |
| 2026-08-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.139% | 5 | 493 | -30.870% |
| 2026-08-04 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 2 | 495 | -28.700% |
| 2026-08-03 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -10.800% | 4 | 495 | -28.700% |
| 2026-07-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 11 | 484 | -36.400% |
| 2026-07-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 1 | 483 | -37.647% |
| 2026-07-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.923% | 2 | 481 | -37.647% |
| 2026-07-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.256% | 10 | 471 | -38.846% |
| 2026-07-24 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | +2.308% | 13 | 458 | -40.226% |
| 2026-07-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +20.930% | 16 | 442 | -38.846% |
| 2026-07-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -7.725% | 160 | 282 | -26.047% |
| 2026-07-17 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -5.285% | 7 | 289 | -31.760% |
| 2026-07-14 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +0.408% | 1 | 289 | -35.366% |
| 2026-07-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 10 | 279 | -35.102% |
| 2026-07-10 | 2.4800 | 2.4800 | 2.3900 | 2.3900 | -4.016% | 161 | 119 | -33.473% |
| 2026-07-08 | 2.9500 | 2.9500 | 2.4700 | 2.4900 | -4.231% | 103 | 16 | -36.145% |
| 2026-07-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.985% | 2 | 12 | -38.846% |
| 2026-07-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +7.631% | 7 | 5 | -40.672% |
| 2026-07-01 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 5 | 0 | -36.145% |