VIX270317P00020000
VIX Mar 17 2027 20.00 Put
optionOPRA
EODOct 7, 2026
3.25USD0.000%(0.00)597Vol14,742OI
VIX270317P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2500 | 3.2900 | 3.2500 | 3.2500 | 0.000% | 597 | 14,159 | 0.000% |
| 2026-10-06 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | +1.562% | 16 | 14,144 | 0.000% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +4.918% | 7 | 14,144 | +1.562% |
| 2026-10-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 5 | 14,149 | +6.557% |
| 2026-09-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.651% | 1 | 14,149 | +6.557% |
| 2026-09-25 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | +0.327% | 501 | 13,652 | +5.863% |
| 2026-09-24 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -2.857% | 1 | 13,653 | +6.209% |
| 2026-09-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 10 | 13,653 | +3.175% |
| 2026-09-22 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | +5.960% | 3 | 13,654 | +1.562% |
| 2026-09-21 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | +1.684% | 51 | 13,609 | +7.616% |
| 2026-09-18 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | -0.336% | 15 | 13,596 | +9.428% |
| 2026-09-17 | 2.9900 | 2.9900 | 2.9300 | 2.9800 | +7.971% | 9 | 13,593 | +9.060% |
| 2026-09-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -2.817% | 4,500 | 9,093 | +17.754% |
| 2026-09-11 | 2.8000 | 2.8600 | 2.7700 | 2.8400 | +2.527% | 4,508 | 4,591 | +14.437% |
| 2026-09-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.423% | 1 | 4,591 | +17.329% |
| 2026-09-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.404% | 4,501 | 90 | +15.658% |
| 2026-09-08 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | -2.397% | 3 | 88 | +14.035% |
| 2026-09-04 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.286% | 1 | 88 | +11.301% |
| 2026-09-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.564% | 2 | 88 | +16.071% |
| 2026-09-01 | 2.7400 | 2.7600 | 2.7300 | 2.7300 | +2.247% | 55 | 39 | +19.048% |
| 2026-08-28 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +11.250% | 1 | 38 | +21.723% |
| 2026-08-25 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.564% | 1 | 37 | +35.417% |
| 2026-08-20 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.464% | 2 | 35 | +38.889% |
| 2026-08-17 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.444% | 3 | 35 | +45.089% |
| 2026-08-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 2 | 33 | +44.444% |
| 2026-08-10 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -5.508% | 5 | 33 | +45.740% |
| 2026-08-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +5.830% | 5 | 28 | +37.712% |
| 2026-08-03 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -2.193% | 1 | 29 | +45.740% |
| 2026-07-31 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -0.437% | 1 | 28 | +42.544% |
| 2026-07-29 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | -1.293% | 14 | 16 | +41.921% |
| 2026-07-28 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.870% | 1 | 15 | +40.086% |
| 2026-07-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.564% | 19 | 25 | +41.304% |
| 2026-07-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +1.688% | 2 | 25 | +34.855% |
| 2026-07-23 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | -5.200% | 4 | 23 | +37.131% |
| 2026-07-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.215% | 1 | 22 | +30.000% |
| 2026-07-21 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 2 | 20 | +24.521% |
| 2026-07-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 4 | 18 | +20.370% |
| 2026-07-01 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | +6.996% | 2 | 18 | +25.000% |
| 2026-06-29 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | -0.816% | 2 | 16 | +33.745% |
| 2026-06-26 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 0.000% | 16 | 0 | +32.653% |