VIX270217C00015000
VIX Feb 17 2027 15.00 Call
optionOPRA
EODOct 7, 2026
4.96USD-2.745%(-0.14)4Vol567OI
VIX270217C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -2.745% | 4 | 563 | 0.000% |
| 2026-10-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 8 | 553 | -2.745% |
| 2026-10-02 | 5.3400 | 5.3400 | 5.3000 | 5.3000 | -1.852% | 22 | 533 | -6.415% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.887% | 2 | 535 | -8.148% |
| 2026-09-29 | 5.3500 | 5.3500 | 5.1000 | 5.3000 | 0.000% | 7 | 532 | -6.415% |
| 2026-09-28 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +0.952% | 2 | 530 | -6.415% |
| 2026-09-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.778% | 1 | 525 | -5.524% |
| 2026-09-23 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | +1.887% | 7 | 518 | -8.148% |
| 2026-09-22 | 5.3000 | 5.3000 | 5.2000 | 5.3000 | -0.376% | 6 | 516 | -6.415% |
| 2026-09-21 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -3.448% | 1 | 515 | -6.767% |
| 2026-09-18 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +0.182% | 15 | 532 | -9.982% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | -5.983% | 7 | 533 | -9.818% |
| 2026-09-16 | 5.5000 | 5.8500 | 5.5000 | 5.8500 | -1.681% | 4 | 535 | -15.214% |
| 2026-09-14 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | +0.507% | 6 | 541 | -16.639% |
| 2026-09-11 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +0.339% | 2 | 545 | -16.216% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 2 | 547 | -15.932% |
| 2026-09-08 | 5.8100 | 5.8100 | 5.8000 | 5.8000 | +1.754% | 54 | 593 | -14.483% |
| 2026-09-04 | 5.7600 | 5.8500 | 5.6500 | 5.7000 | -3.390% | 28 | 566 | -12.982% |
| 2026-09-03 | 5.8500 | 5.9000 | 5.8000 | 5.9000 | -1.667% | 11 | 566 | -15.932% |
| 2026-09-02 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -2.121% | 14 | 572 | -17.333% |
| 2026-09-01 | 6.1700 | 6.2000 | 6.0000 | 6.1300 | -1.920% | 11 | 566 | -19.086% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.2000 | 6.2500 | -0.794% | 6 | 564 | -20.640% |
| 2026-08-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 43 | 529 | -21.270% |
| 2026-08-27 | 6.4400 | 6.4500 | 6.3500 | 6.4500 | -1.527% | 209 | 686 | -23.101% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.239% | 51 | 635 | -24.275% |
| 2026-08-25 | 6.7500 | 6.7500 | 6.6500 | 6.7000 | -1.471% | 3 | 632 | -25.970% |
| 2026-08-24 | 6.8000 | 6.8500 | 6.8000 | 6.8000 | -0.730% | 8 | 630 | -27.059% |
| 2026-08-21 | 6.9500 | 7.0000 | 6.8500 | 6.8500 | -2.143% | 304 | 326 | -27.591% |
| 2026-08-20 | 7.0900 | 7.0900 | 6.9700 | 7.0000 | -2.778% | 34 | 294 | -29.143% |
| 2026-08-19 | 7.5500 | 7.5500 | 7.1000 | 7.2000 | +2.128% | 7 | 290 | -31.111% |
| 2026-08-18 | 7.3500 | 7.3500 | 7.0500 | 7.0500 | -4.082% | 101 | 191 | -29.645% |
| 2026-08-17 | 7.2200 | 7.3500 | 7.2000 | 7.3500 | +3.521% | 12 | 201 | -32.517% |
| 2026-08-14 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +0.709% | 13 | 191 | -30.141% |
| 2026-08-13 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +0.714% | 2 | 189 | -29.645% |
| 2026-08-12 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | 0.000% | 21 | 168 | -29.143% |
| 2026-08-11 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -0.709% | 27 | 191 | -29.143% |
| 2026-08-07 | 7.0000 | 7.1000 | 7.0000 | 7.0500 | +1.439% | 85 | 108 | -29.645% |
| 2026-08-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 31 | 77 | -28.633% |
| 2026-08-05 | 7.0000 | 7.0500 | 6.9500 | 6.9500 | -3.472% | 10 | 70 | -28.633% |
| 2026-08-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.840% | 3 | 67 | -31.111% |
| 2026-08-03 | 7.1000 | 7.1400 | 7.1000 | 7.1400 | -2.459% | 9 | 60 | -30.532% |
| 2026-07-31 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -0.408% | 1 | 61 | -32.240% |
| 2026-07-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 12 | 73 | -32.517% |
| 2026-07-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 73 | -33.867% |
| 2026-07-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.857% | 1 | 73 | -34.305% |
| 2026-07-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.371% | 3 | 70 | -29.143% |
| 2026-06-29 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +0.986% | 1 | 69 | -30.823% |
| 2026-06-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 17 | 86 | -30.141% |
| 2026-06-25 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | -3.356% | 6 | 90 | -31.111% |
| 2026-06-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 3 | 87 | -33.423% |
| 2026-06-23 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -1.961% | 6 | 83 | -33.867% |
| 2026-06-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.459% | 1 | 83 | -35.163% |
| 2026-06-18 | 7.6000 | 7.6000 | 7.5400 | 7.5400 | -3.333% | 2 | 81 | -34.218% |
| 2026-06-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 10 | 71 | -36.410% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.5000 | 7.5000 | -3.101% | 16 | 55 | -33.867% |
| 2026-06-08 | 7.8500 | 7.8500 | 7.7000 | 7.7400 | -6.747% | 3 | 53 | -35.917% |
| 2026-06-05 | 7.7500 | 8.3000 | 7.7500 | 8.3000 | +7.097% | 5 | 53 | -40.241% |
| 2026-06-04 | 8.0000 | 8.1000 | 7.7500 | 7.7500 | -0.641% | 15 | 38 | -36.000% |
| 2026-06-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 2 | 36 | -36.410% |
| 2026-05-29 | 8.4500 | 8.4500 | 7.9100 | 8.0000 | 0.000% | 36 | 0 | -38.000% |