VIX270217C00020000
VIX Feb 17 2027 20.00 Call
optionOPRA
EODOct 7, 2026
2.81USD-1.748%(-0.05)1,206Vol18,608OI
VIX270217C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.8700 | 2.8800 | 2.8100 | 2.8100 | -1.748% | 1,206 | 17,262 | 0.000% |
| 2026-10-06 | 2.9300 | 2.9300 | 2.7900 | 2.8600 | -4.027% | 1,633 | 15,641 | -1.748% |
| 2026-10-05 | 3.1000 | 3.1000 | 2.9500 | 2.9800 | -3.871% | 4 | 15,636 | -5.705% |
| 2026-10-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.727% | 256 | 15,393 | -9.355% |
| 2026-10-01 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | +3.871% | 15 | 15,387 | -12.733% |
| 2026-09-30 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | +0.977% | 18 | 15,386 | -9.355% |
| 2026-09-29 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | -0.968% | 1,553 | 13,833 | -8.469% |
| 2026-09-28 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 0.000% | 21 | 13,852 | -9.355% |
| 2026-09-25 | 3.1500 | 3.1700 | 3.1000 | 3.1000 | -1.587% | 48 | 13,218 | -9.355% |
| 2026-09-24 | 3.1900 | 3.2000 | 3.1500 | 3.1500 | +1.286% | 3,256 | 10,612 | -10.794% |
| 2026-09-23 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +1.967% | 193 | 10,419 | -9.646% |
| 2026-09-22 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | -3.175% | 2,553 | 12,866 | -7.869% |
| 2026-09-21 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -4.545% | 3,801 | 9,065 | -10.794% |
| 2026-09-18 | 3.3500 | 3.3500 | 3.2600 | 3.3000 | +1.538% | 5,560 | 3,859 | -14.848% |
| 2026-09-17 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -1.515% | 7 | 3,857 | -13.538% |
| 2026-09-16 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -0.602% | 7 | 3,860 | -14.848% |
| 2026-09-15 | 3.3000 | 3.3500 | 3.3000 | 3.3200 | -2.353% | 9 | 3,859 | -15.361% |
| 2026-09-14 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -0.585% | 15 | 3,854 | -17.353% |
| 2026-09-11 | 3.4700 | 3.4700 | 3.4000 | 3.4200 | -4.469% | 4 | 3,854 | -17.836% |
| 2026-09-10 | 3.5800 | 3.5800 | 3.5300 | 3.5800 | +0.845% | 12 | 3,842 | -21.508% |
| 2026-09-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.720% | 7 | 3,835 | -20.845% |
| 2026-09-08 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 1 | 3,834 | -17.109% |
| 2026-09-04 | 3.3600 | 3.4000 | 3.3100 | 3.4000 | -0.293% | 4 | 3,831 | -17.353% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | -7.838% | 9 | 3,831 | -17.595% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 19 | 3,812 | -24.054% |
| 2026-09-01 | 3.6700 | 3.7000 | 3.5500 | 3.7000 | +1.370% | 834 | 2,992 | -24.054% |
| 2026-08-31 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -2.667% | 52 | 2,946 | -23.014% |
| 2026-08-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 2 | 2,945 | -25.067% |
| 2026-08-27 | 3.7500 | 3.8000 | 3.7200 | 3.7500 | -3.846% | 26 | 2,919 | -25.067% |
| 2026-08-26 | 3.8000 | 3.9500 | 3.8000 | 3.9000 | -0.510% | 2,629 | 378 | -27.949% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | -3.448% | 7 | 373 | -28.316% |
| 2026-08-24 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.976% | 13 | 360 | -30.788% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -4.872% | 6 | 357 | -31.463% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.3100 | 4.3100 | -5.275% | 5 | 354 | -34.803% |
| 2026-08-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 5 | 350 | -38.242% |
| 2026-08-14 | 4.2900 | 4.3000 | 4.1800 | 4.3000 | -1.149% | 14 | 338 | -34.651% |
| 2026-08-13 | 4.3000 | 4.3500 | 4.2400 | 4.3500 | +3.571% | 14 | 333 | -35.402% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 4 | 330 | -33.095% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | +2.353% | 24 | 309 | -35.402% |
| 2026-08-07 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | +1.190% | 15 | 299 | -33.882% |
| 2026-08-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 6 | 299 | -33.095% |
| 2026-08-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 8 | 297 | -33.095% |
| 2026-08-04 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -9.474% | 5 | 296 | -34.651% |
| 2026-07-23 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +11.765% | 4 | 297 | -40.842% |
| 2026-07-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 33 | 330 | -33.882% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 330 | -37.556% |
| 2026-07-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 10 | 330 | -36.136% |
| 2026-07-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 1 | 330 | -38.913% |
| 2026-07-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.838% | 2 | 330 | -36.854% |
| 2026-07-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +4.091% | 1 | 330 | -38.646% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.720% | 1 | 330 | -36.136% |
| 2026-06-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -1.082% | 1 | 330 | -38.512% |
| 2026-06-25 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -3.750% | 1 | 330 | -39.177% |
| 2026-06-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 2 | 328 | -41.458% |
| 2026-06-23 | 4.8700 | 4.9000 | 4.7500 | 4.9000 | 0.000% | 161 | 328 | -42.653% |
| 2026-06-22 | 4.6000 | 4.9600 | 4.6000 | 4.9000 | +2.725% | 16 | 322 | -42.653% |
| 2026-06-18 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | +1.489% | 2 | 323 | -41.090% |
| 2026-06-16 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -4.082% | 2 | 323 | -40.213% |
| 2026-06-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 323 | -42.653% |
| 2026-06-12 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -3.922% | 3 | 322 | -42.653% |
| 2026-06-10 | 5.0000 | 5.1000 | 4.9000 | 5.1000 | 0.000% | 22 | 322 | -44.902% |
| 2026-06-09 | 5.0000 | 5.2000 | 5.0000 | 5.1000 | +4.294% | 42 | 309 | -44.902% |
| 2026-06-08 | 4.9000 | 4.9000 | 4.8800 | 4.8900 | -4.864% | 3 | 156 | -42.536% |
| 2026-06-05 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | +0.784% | 58 | 164 | -45.331% |
| 2026-06-04 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 0.000% | 45 | 120 | -44.902% |
| 2026-06-03 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | 0.000% | 46 | 74 | -44.902% |
| 2026-06-02 | 5.1100 | 5.1100 | 5.0500 | 5.1000 | +0.990% | 12 | 64 | -44.902% |
| 2026-06-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 64 | -44.356% |
| 2026-05-29 | 5.0000 | 5.3300 | 4.9400 | 5.1000 | 0.000% | 19 | 47 | -44.902% |
| 2026-05-28 | 4.8000 | 5.2000 | 4.7600 | 5.1000 | 0.000% | 63 | 0 | -44.902% |