VIX270217C00017000
VIX Feb 17 2027 17.00 Call
optionOPRA
EODOct 7, 2026
3.90USD+1.299%(+0.05)3Vol429OI
VIX270217C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +1.299% | 3 | 427 | 0.000% |
| 2026-10-06 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -7.229% | 2 | 426 | +1.299% |
| 2026-10-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.891% | 2 | 428 | -6.024% |
| 2026-10-01 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +4.444% | 1 | 427 | -7.801% |
| 2026-09-30 | 4.0800 | 4.0900 | 4.0500 | 4.0500 | -1.220% | 3 | 426 | -3.704% |
| 2026-09-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 1 | 426 | -4.878% |
| 2026-09-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.955% | 1 | 427 | -6.024% |
| 2026-09-22 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | -4.119% | 6 | 425 | -6.921% |
| 2026-09-18 | 4.3300 | 4.3700 | 4.3300 | 4.3700 | +0.460% | 3 | 426 | -10.755% |
| 2026-09-17 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -5.435% | 44 | 423 | -10.345% |
| 2026-09-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 1 | 423 | -15.217% |
| 2026-09-15 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 1 | 423 | -14.286% |
| 2026-09-10 | 4.8000 | 5.0000 | 4.7500 | 5.0000 | +6.383% | 4 | 422 | -22.000% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.297% | 2 | 420 | -17.021% |
| 2026-09-08 | 4.6500 | 4.6500 | 4.5000 | 4.5500 | +1.111% | 4 | 419 | -14.286% |
| 2026-09-04 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -3.226% | 4 | 415 | -13.333% |
| 2026-09-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 1 | 414 | -16.129% |
| 2026-09-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 3 | 414 | -18.750% |
| 2026-09-01 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -4.040% | 208 | 289 | -17.895% |
| 2026-08-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.941% | 1 | 289 | -21.212% |
| 2026-08-28 | 5.0400 | 5.1000 | 4.9700 | 5.1000 | +2.000% | 3 | 290 | -23.529% |
| 2026-08-27 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -4.762% | 62 | 230 | -22.000% |
| 2026-08-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 20 | 210 | -25.714% |
| 2026-08-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.137% | 1 | 209 | -25.714% |
| 2026-08-24 | 5.3500 | 5.4500 | 5.3500 | 5.4200 | -1.455% | 5 | 208 | -28.044% |
| 2026-08-21 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | -4.348% | 10 | 198 | -29.091% |
| 2026-08-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.709% | 2 | 196 | -32.174% |
| 2026-08-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 4 | 198 | -33.333% |
| 2026-08-17 | 6.0000 | 6.0000 | 5.8100 | 5.8500 | +1.739% | 7 | 191 | -33.333% |
| 2026-08-14 | 6.3000 | 6.3000 | 5.6500 | 5.7500 | +2.679% | 60 | 134 | -32.174% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -2.609% | 14 | 120 | -30.357% |
| 2026-08-10 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | +0.877% | 14 | 106 | -32.174% |
| 2026-08-07 | 5.6500 | 5.8000 | 5.6500 | 5.7000 | +2.703% | 38 | 68 | -31.579% |
| 2026-08-06 | 5.6000 | 5.6000 | 5.5400 | 5.5500 | +0.909% | 16 | 52 | -29.730% |
| 2026-08-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 1 | 51 | -29.091% |
| 2026-08-04 | 5.6000 | 5.9000 | 5.5000 | 5.7500 | +3.604% | 23 | 32 | -32.174% |
| 2026-08-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.932% | 1 | 33 | -29.730% |
| 2026-07-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 1 | 32 | -33.898% |
| 2026-07-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 33 | -27.778% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.350% | 19 | 14 | -31.579% |
| 2026-07-09 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -0.175% | 1 | 13 | -31.818% |
| 2026-06-30 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -2.881% | 1 | 14 | -31.937% |
| 2026-06-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 13 | -33.898% |
| 2026-06-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 12 | -35.000% |
| 2026-06-22 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | -3.175% | 3 | 9 | -36.066% |
| 2026-06-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 8 | -38.095% |
| 2026-06-16 | 6.4000 | 6.5500 | 5.9500 | 6.3000 | -3.077% | 11 | 3 | -38.095% |
| 2026-06-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 2 | -40.000% |
| 2026-06-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 1 | 1 | -44.286% |
| 2026-06-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 2 | -39.063% |
| 2026-06-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 1 | 1 | -40.000% |
| 2026-06-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.239% | 6 | 1 | -40.458% |
| 2026-05-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 0 | -41.791% |