VIX270217C00018000
VIX Feb 17 2027 18.00 Call
optionOPRA
EODOct 7, 2026
3.46USD-1.143%(-0.04)1Vol344OI
VIX270217C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -1.143% | 1 | 344 | 0.000% |
| 2026-10-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 6 | 338 | -1.143% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.509% | 1 | 337 | -3.889% |
| 2026-10-01 | 3.8700 | 3.8700 | 3.7700 | 3.7700 | +3.288% | 6 | 342 | -8.223% |
| 2026-09-30 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | -3.183% | 6 | 338 | -5.205% |
| 2026-09-28 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -0.265% | 5 | 338 | -8.223% |
| 2026-09-25 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -0.787% | 2 | 336 | -8.466% |
| 2026-09-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +1.330% | 1 | 335 | -9.186% |
| 2026-09-23 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +1.622% | 1 | 335 | -7.979% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -2.632% | 29 | 310 | -6.486% |
| 2026-09-21 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -3.797% | 46 | 330 | -8.947% |
| 2026-09-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.353% | 21 | 309 | -12.405% |
| 2026-09-10 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +7.750% | 1 | 311 | -19.722% |
| 2026-09-04 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -3.614% | 5 | 309 | -13.500% |
| 2026-09-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 2 | 307 | -16.627% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -3.297% | 12 | 314 | -21.364% |
| 2026-08-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 1 | 314 | -23.956% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.279% | 6 | 311 | -27.158% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | -4.286% | 2 | 312 | -26.226% |
| 2026-08-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 3 | 312 | -29.388% |
| 2026-08-21 | 5.0300 | 5.0300 | 5.0000 | 5.0000 | -1.961% | 4 | 311 | -30.800% |
| 2026-08-20 | 5.0800 | 5.1500 | 5.0800 | 5.1000 | -2.111% | 3 | 308 | -32.157% |
| 2026-08-19 | 5.1800 | 5.2200 | 5.1500 | 5.2100 | -0.762% | 183 | 176 | -33.589% |
| 2026-08-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.382% | 4 | 178 | -34.095% |
| 2026-08-17 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | -0.381% | 3 | 177 | -33.843% |
| 2026-08-14 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | +3.143% | 4 | 175 | -34.095% |
| 2026-08-13 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.196% | 1 | 174 | -32.024% |
| 2026-08-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 2 | 173 | -32.157% |
| 2026-08-07 | 5.6000 | 5.6000 | 5.0600 | 5.2500 | +3.960% | 15 | 161 | -34.095% |
| 2026-08-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.810% | 2 | 159 | -31.485% |
| 2026-08-04 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | +6.061% | 10 | 155 | -34.095% |
| 2026-07-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.320% | 12 | 167 | -30.101% |
| 2026-07-01 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -8.571% | 25 | 192 | -32.422% |
| 2026-06-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.609% | 1 | 192 | -38.214% |
| 2026-06-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 50 | 142 | -39.826% |
| 2026-06-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 1 | 142 | -41.356% |
| 2026-06-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 12 | 80 | -40.345% |
| 2026-06-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 80 | -39.298% |
| 2026-06-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 79 | -41.356% |
| 2026-06-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 1 | 78 | -41.849% |
| 2026-05-29 | 6.5000 | 6.5000 | 5.7000 | 5.7000 | 0.000% | 78 | 0 | -39.298% |