VIX270217C00022000
VIX Feb 17 2027 22.00 Call
optionOPRA
EODOct 7, 2026
2.43USD+0.413%(+0.01)52Vol13,499OI
VIX270217C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | +0.413% | 52 | 13,497 | 0.000% |
| 2026-10-06 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | -3.586% | 23 | 13,476 | +0.413% |
| 2026-10-05 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -8.394% | 2 | 13,476 | -3.187% |
| 2026-10-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +4.981% | 15 | 13,461 | -11.314% |
| 2026-09-30 | 2.5600 | 2.6100 | 2.5600 | 2.6100 | +0.772% | 31 | 13,490 | -6.897% |
| 2026-09-29 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -2.264% | 20 | 13,490 | -6.178% |
| 2026-09-28 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -1.852% | 210 | 13,481 | -8.302% |
| 2026-09-25 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | +0.372% | 4 | 13,480 | -10.000% |
| 2026-09-22 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +2.281% | 1 | 13,480 | -9.665% |
| 2026-09-21 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -4.015% | 2 | 13,482 | -7.605% |
| 2026-09-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.180% | 2 | 13,480 | -11.314% |
| 2026-09-16 | 2.7800 | 2.8600 | 2.7800 | 2.8300 | -0.702% | 2,007 | 11,480 | -14.134% |
| 2026-09-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.888% | 2,500 | 8,980 | -14.737% |
| 2026-09-11 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -6.419% | 3 | 8,982 | -12.274% |
| 2026-09-09 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | +0.339% | 9 | 8,984 | -17.905% |
| 2026-09-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.873% | 5 | 8,979 | -17.627% |
| 2026-09-04 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -3.072% | 4 | 8,975 | -14.437% |
| 2026-09-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -5.484% | 1 | 8,975 | -17.065% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 8,974 | -21.613% |
| 2026-08-28 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | -0.631% | 4 | 8,973 | -22.857% |
| 2026-08-27 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -2.462% | 8 | 8,980 | -23.344% |
| 2026-08-26 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -1.515% | 11 | 8,971 | -25.231% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -4.348% | 3 | 8,968 | -26.364% |
| 2026-08-24 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -1.429% | 910 | 8,958 | -29.565% |
| 2026-08-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1,802 | 8,056 | -30.571% |
| 2026-08-20 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | -6.494% | 2 | 8,054 | -32.500% |
| 2026-08-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 7 | 7,147 | -36.883% |
| 2026-08-17 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | +4.054% | 44 | 7,103 | -36.883% |
| 2026-08-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 4,501 | 2,602 | -34.324% |
| 2026-08-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 750 | 1,860 | -35.200% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -3.794% | 4 | 1,856 | -31.549% |
| 2026-08-04 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -6.582% | 201 | 1,655 | -34.146% |
| 2026-07-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 4 | 1,651 | -38.481% |
| 2026-07-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1,600 | 51 | -39.250% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 3 | 48 | -36.053% |
| 2026-06-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -16.304% | 1 | 49 | -36.883% |
| 2026-06-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 30 | 19 | -47.174% |
| 2026-06-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 10 | 9 | -44.138% |
| 2026-06-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.790% | 1 | 8 | -46.593% |
| 2026-05-29 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 0.000% | 8 | 0 | -45.638% |