VIX270217C00016000
VIX Feb 17 2027 16.00 Call
optionOPRA
EODOct 7, 2026
4.30USD0.000%(0.00)2Vol2,320OI
VIX270217C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 0.000% | 2 | 2,321 | 0.000% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.2000 | 4.3000 | -4.444% | 4 | 2,320 | 0.000% |
| 2026-10-05 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -3.017% | 2 | 2,320 | -4.444% |
| 2026-10-02 | 4.6000 | 4.7000 | 4.6000 | 4.6400 | -3.734% | 5 | 2,321 | -7.328% |
| 2026-10-01 | 4.7500 | 4.8700 | 4.7500 | 4.8200 | +5.470% | 17 | 2,331 | -10.788% |
| 2026-09-30 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | -0.868% | 5 | 2,328 | -5.908% |
| 2026-09-29 | 4.6500 | 4.6500 | 4.5900 | 4.6100 | -0.860% | 6 | 2,324 | -6.725% |
| 2026-09-28 | 4.7000 | 4.7200 | 4.6500 | 4.6500 | -2.105% | 6 | 2,328 | -7.527% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 9 | 2,319 | -9.474% |
| 2026-09-24 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | -4.124% | 3 | 2,320 | -7.527% |
| 2026-09-23 | 4.5900 | 4.8500 | 4.5900 | 4.8500 | +4.301% | 4 | 2,318 | -11.340% |
| 2026-09-22 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -2.105% | 8 | 2,312 | -7.527% |
| 2026-09-21 | 4.7500 | 4.8000 | 4.7500 | 4.7500 | -2.062% | 9 | 2,306 | -9.474% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 2,322 | -11.340% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -6.731% | 48 | 2,309 | -11.340% |
| 2026-09-14 | 5.2600 | 5.2600 | 5.2000 | 5.2000 | -0.952% | 4 | 2,309 | -17.308% |
| 2026-09-10 | 5.3600 | 5.4000 | 5.2500 | 5.2500 | -2.778% | 31 | 2,339 | -18.095% |
| 2026-09-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.931% | 3 | 2,336 | -20.370% |
| 2026-09-08 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -0.980% | 2 | 2,336 | -14.851% |
| 2026-09-04 | 5.2000 | 5.2000 | 4.9800 | 5.1000 | -0.971% | 63 | 2,282 | -15.686% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -4.630% | 3 | 2,284 | -16.505% |
| 2026-09-02 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | -1.818% | 3 | 2,282 | -20.370% |
| 2026-09-01 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -0.901% | 13 | 2,284 | -21.818% |
| 2026-08-31 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 2 | 2,284 | -22.523% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 2 | 2,282 | -23.214% |
| 2026-08-27 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -1.754% | 32 | 2,263 | -23.214% |
| 2026-08-26 | 5.8500 | 5.9000 | 5.7000 | 5.7000 | -3.390% | 8 | 2,259 | -24.561% |
| 2026-08-25 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | -1.667% | 9 | 2,254 | -27.119% |
| 2026-08-24 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -1.639% | 6 | 2,255 | -28.333% |
| 2026-08-21 | 6.1600 | 6.1600 | 6.1000 | 6.1000 | -3.785% | 3 | 2,252 | -29.508% |
| 2026-08-20 | 6.3500 | 6.3500 | 6.3000 | 6.3400 | -0.938% | 16 | 2,239 | -32.177% |
| 2026-08-19 | 6.5500 | 6.5500 | 6.3500 | 6.4000 | -0.775% | 10 | 2,240 | -32.813% |
| 2026-08-18 | 6.6500 | 6.7000 | 6.4500 | 6.4500 | -2.273% | 16 | 2,239 | -33.333% |
| 2026-08-17 | 6.4000 | 6.6500 | 6.4000 | 6.6000 | +2.484% | 44 | 2,228 | -34.848% |
| 2026-08-14 | 6.3000 | 6.5000 | 6.2500 | 6.4400 | +2.385% | 56 | 2,205 | -33.230% |
| 2026-08-13 | 6.4000 | 6.4000 | 6.2200 | 6.2900 | +0.640% | 22 | 2,209 | -31.638% |
| 2026-08-12 | 6.3000 | 6.3200 | 6.2000 | 6.2500 | -3.101% | 16 | 2,208 | -31.200% |
| 2026-08-11 | 6.5000 | 6.5000 | 6.3000 | 6.4500 | +0.155% | 11 | 2,206 | -33.333% |
| 2026-08-10 | 6.3400 | 6.5500 | 6.3000 | 6.4400 | +1.417% | 11 | 2,203 | -33.230% |
| 2026-08-07 | 6.3100 | 6.4000 | 6.2500 | 6.3500 | +2.254% | 25 | 2,179 | -32.283% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.2000 | 6.2100 | +0.485% | 58 | 2,146 | -30.757% |
| 2026-08-05 | 6.4000 | 6.4000 | 6.1400 | 6.1800 | -4.482% | 41 | 2,123 | -30.421% |
| 2026-08-04 | 6.4000 | 6.6000 | 6.4000 | 6.4700 | +1.570% | 23 | 2,106 | -33.539% |
| 2026-08-03 | 6.3500 | 6.4000 | 6.3500 | 6.3700 | -2.000% | 3 | 2,103 | -32.496% |
| 2026-07-31 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -0.763% | 4 | 2,103 | -33.846% |
| 2026-07-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 2,104 | -34.351% |
| 2026-07-29 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +3.053% | 21 | 2,085 | -36.296% |
| 2026-07-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.239% | 15 | 2,100 | -34.351% |
| 2026-07-23 | 6.7000 | 6.7500 | 6.7000 | 6.7000 | +3.077% | 195 | 2,100 | -35.821% |
| 2026-07-22 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | 0.000% | 5 | 2,095 | -33.846% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 20 | 2,095 | -33.846% |
| 2026-07-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 4 | 2,096 | -34.848% |
| 2026-07-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 1 | 2,096 | -31.746% |
| 2026-07-13 | 6.4500 | 6.5000 | 6.2000 | 6.2000 | -2.669% | 3 | 2,097 | -30.645% |
| 2026-07-10 | 6.3000 | 6.3700 | 6.3000 | 6.3700 | +5.289% | 2 | 2,096 | -32.496% |
| 2026-07-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 5 | 2,096 | -28.926% |
| 2026-07-07 | 6.4500 | 6.4500 | 6.2500 | 6.3500 | +1.600% | 4 | 2,093 | -32.283% |
| 2026-07-06 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | +0.806% | 2 | 2,093 | -31.200% |
| 2026-07-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 2,093 | -30.645% |
| 2026-07-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 62 | 2,093 | -30.645% |
| 2026-06-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 14 | 2,083 | -32.283% |
| 2026-06-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.008% | 1 | 2,083 | -33.333% |
| 2026-06-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 185 | 2,000 | -35.338% |
| 2026-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 2,000 | -38.571% |
| 2026-06-16 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +4.444% | 12 | 2,000 | -39.007% |
| 2026-06-15 | 7.1500 | 7.1500 | 6.7500 | 6.7500 | -7.534% | 21 | 2,000 | -36.296% |
| 2026-06-10 | 7.1300 | 7.3000 | 7.1300 | 7.3000 | +5.036% | 15 | 2,000 | -41.096% |
| 2026-06-09 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +0.725% | 3 | 2,000 | -38.129% |
| 2026-06-08 | 7.0000 | 7.3600 | 6.8500 | 6.9000 | -4.828% | 21 | 2,000 | -37.681% |
| 2026-06-05 | 6.8500 | 7.2500 | 6.8500 | 7.2500 | +2.113% | 33 | 2,000 | -40.690% |
| 2026-06-04 | 7.0000 | 7.4000 | 6.9500 | 7.1000 | 0.000% | 32 | 1,997 | -39.437% |
| 2026-06-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.282% | 20 | 1,997 | -39.437% |
| 2026-06-02 | 7.0300 | 7.3100 | 7.0300 | 7.0800 | -1.667% | 84 | 1,996 | -39.266% |
| 2026-06-01 | 7.1300 | 7.2000 | 6.8000 | 7.2000 | +0.699% | 47 | 1,993 | -40.278% |
| 2026-05-29 | 7.2500 | 7.2500 | 6.8000 | 7.1500 | -0.694% | 3,250 | 66 | -39.860% |
| 2026-05-28 | 7.2000 | 7.3000 | 7.2000 | 7.2000 | 0.000% | 66 | 0 | -40.278% |