VIX270317C00040000
VIX Mar 17 2027 40.00 Call
optionOPRA
EODOct 5, 2026
1.07USD-6.140%(-0.07)31Vol10,469OI
VIX270317C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -6.140% | 31 | 10,438 | 0.000% |
| 2026-10-01 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 5 | 10,433 | -6.140% |
| 2026-09-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 10,433 | +1.905% |
| 2026-09-29 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +2.804% | 201 | 10,457 | -2.727% |
| 2026-09-28 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | -2.727% | 12 | 10,446 | 0.000% |
| 2026-09-25 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -4.348% | 2 | 10,445 | -2.727% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 10,445 | -6.957% |
| 2026-09-23 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +3.604% | 4 | 10,443 | -6.957% |
| 2026-09-22 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | +2.778% | 3 | 10,440 | -3.604% |
| 2026-09-21 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -6.897% | 50 | 10,398 | -0.926% |
| 2026-09-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 27 | 10,373 | -7.759% |
| 2026-09-14 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -9.524% | 1 | 10,373 | -6.140% |
| 2026-09-10 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +0.800% | 2,501 | 7,872 | -15.079% |
| 2026-09-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +6.838% | 40 | 7,852 | -14.400% |
| 2026-09-04 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -4.878% | 4 | 7,848 | -8.547% |
| 2026-09-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 25 | 7,823 | -13.008% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 2 | 7,821 | -15.079% |
| 2026-09-01 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 0.000% | 6 | 7,815 | -14.400% |
| 2026-08-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 2 | 7,816 | -14.400% |
| 2026-08-27 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | -5.109% | 6 | 7,810 | -17.692% |
| 2026-08-26 | 1.3900 | 1.3900 | 1.3400 | 1.3700 | -6.164% | 207 | 7,605 | -21.898% |
| 2026-08-21 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | -5.806% | 7 | 7,598 | -26.712% |
| 2026-08-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 7,500 | 98 | -30.968% |
| 2026-08-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +13.475% | 5 | 97 | -33.125% |
| 2026-08-13 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -1.399% | 8 | 101 | -24.113% |
| 2026-08-12 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -4.027% | 2 | 100 | -25.175% |
| 2026-08-10 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.759% | 5 | 95 | -28.188% |
| 2026-08-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.643% | 2 | 93 | -26.207% |
| 2026-07-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 5 | 93 | -31.847% |
| 2026-07-24 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | +0.610% | 5 | 92 | -35.152% |
| 2026-07-23 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | -10.383% | 5 | 88 | -34.756% |
| 2026-07-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +19.608% | 10 | 78 | -41.530% |
| 2026-07-16 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 1 | 77 | -30.065% |
| 2026-07-15 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -4.403% | 2 | 77 | -29.605% |
| 2026-07-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -1.242% | 1 | 77 | -32.704% |
| 2026-07-13 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | +3.871% | 8 | 71 | -33.540% |
| 2026-07-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 70 | -30.968% |
| 2026-07-01 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -10.405% | 62 | 10 | -30.968% |
| 2026-06-26 | 1.6100 | 1.7300 | 1.6100 | 1.7300 | +10.897% | 8 | 2 | -38.150% |
| 2026-06-25 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 2 | 2 | -31.410% |