VIX270317P00021000
VIX Mar 17 2027 21.00 Put
optionOPRA
EODOct 6, 2026
3.90USD-1.266%(-0.05)20Vol2,907OI
VIX270317P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 20 | 2,926 | 0.000% |
| 2026-10-05 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | +5.333% | 2 | 2,924 | -1.266% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -2.597% | 12 | 2,922 | +4.000% |
| 2026-09-30 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -0.773% | 4 | 2,918 | +1.299% |
| 2026-09-29 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | +2.105% | 3 | 2,915 | +0.515% |
| 2026-09-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 2,915 | +2.632% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 2,914 | +2.632% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 10 | 2,914 | +2.632% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +1.333% | 23 | 2,911 | +2.632% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 1 | 2,911 | +4.000% |
| 2026-09-18 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | +2.778% | 12 | 2,911 | +5.405% |
| 2026-09-16 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | -1.370% | 811 | 2,454 | +8.333% |
| 2026-09-15 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +1.389% | 129 | 2,385 | +6.849% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 1 | 2,384 | +8.333% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 23 | 2,361 | +11.429% |
| 2026-09-10 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | -0.857% | 560 | 1,801 | +12.392% |
| 2026-09-09 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -1.408% | 649 | 1,156 | +11.429% |
| 2026-09-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 1,155 | +9.859% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 2 | 1,153 | +8.333% |
| 2026-09-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.289% | 240 | 985 | +13.043% |
| 2026-09-01 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | +6.462% | 51 | 934 | +12.717% |
| 2026-08-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1,200 | 84 | +20.000% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.377% | 76 | 8 | +25.806% |
| 2026-08-21 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.000% | 1 | 7 | +31.313% |
| 2026-08-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 1 | 6 | +30.000% |
| 2026-08-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.759% | 1 | 6 | +30.872% |
| 2026-08-03 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | -1.361% | 4 | 6 | +34.483% |
| 2026-07-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -4.545% | 15 | 15 | +32.653% |
| 2026-07-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.965% | 2 | 13 | +26.623% |
| 2026-07-17 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -0.639% | 1 | 12 | +25.402% |
| 2026-07-13 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -0.635% | 2 | 10 | +24.601% |
| 2026-07-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 1 | 9 | +23.810% |
| 2026-07-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.516% | 1 | 8 | +25.806% |
| 2026-07-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +4.950% | 2 | 6 | +22.642% |
| 2026-06-30 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -1.303% | 1 | 5 | +28.713% |
| 2026-06-26 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 0.000% | 5 | 0 | +27.036% |