VIX270217C00025000
VIX Feb 17 2027 25.00 Call
optionOPRA
EODOct 7, 2026
1.94USD-1.020%(-0.02)43Vol2,956OI
VIX270217C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0000 | 2.0400 | 1.9400 | 1.9400 | -1.020% | 43 | 2,919 | 0.000% |
| 2026-10-06 | 2.0000 | 2.0000 | 1.9300 | 1.9600 | -2.970% | 79 | 2,866 | -1.020% |
| 2026-10-05 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | -5.164% | 11 | 2,855 | -3.960% |
| 2026-10-02 | 2.1200 | 2.1500 | 2.1200 | 2.1300 | -4.054% | 74 | 2,781 | -8.920% |
| 2026-10-01 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +6.220% | 1 | 2,782 | -12.613% |
| 2026-09-30 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | -0.948% | 5 | 2,780 | -7.177% |
| 2026-09-29 | 2.1400 | 2.1400 | 2.0900 | 2.1100 | -3.653% | 46 | 2,742 | -8.057% |
| 2026-09-25 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | +1.389% | 12 | 2,744 | -11.416% |
| 2026-09-24 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | -1.370% | 8 | 2,742 | -10.185% |
| 2026-09-23 | 2.1800 | 2.2200 | 2.1800 | 2.1900 | +3.302% | 12 | 2,737 | -11.416% |
| 2026-09-22 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -4.505% | 5 | 2,740 | -8.491% |
| 2026-09-21 | 2.1300 | 2.2200 | 2.1000 | 2.2200 | +0.909% | 36 | 2,719 | -12.613% |
| 2026-09-18 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 2 | 2,721 | -11.818% |
| 2026-09-17 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -5.983% | 12 | 2,726 | -11.818% |
| 2026-09-16 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | +2.183% | 802 | 1,928 | -17.094% |
| 2026-09-15 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.691% | 3 | 1,925 | -15.284% |
| 2026-09-14 | 2.3100 | 2.3300 | 2.2300 | 2.2300 | -1.762% | 20 | 1,917 | -13.004% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | -6.584% | 51 | 1,963 | -14.537% |
| 2026-09-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +1.250% | 10 | 1,963 | -20.165% |
| 2026-09-09 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | +4.348% | 17 | 1,967 | -19.167% |
| 2026-09-08 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | +3.139% | 47 | 1,943 | -15.652% |
| 2026-09-04 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | -3.043% | 4 | 1,939 | -13.004% |
| 2026-09-03 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | -4.959% | 46 | 1,957 | -15.652% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | -3.200% | 4 | 1,959 | -19.835% |
| 2026-09-01 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -1.186% | 21 | 1,938 | -22.400% |
| 2026-08-31 | 2.5200 | 2.5400 | 2.5200 | 2.5300 | -0.784% | 17 | 1,951 | -23.320% |
| 2026-08-28 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | +0.394% | 156 | 1,795 | -23.922% |
| 2026-08-27 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | -3.053% | 14 | 1,807 | -23.622% |
| 2026-08-26 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.873% | 2 | 1,807 | -25.954% |
| 2026-08-25 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.909% | 1 | 1,806 | -27.341% |
| 2026-08-24 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | -1.786% | 3 | 1,807 | -29.455% |
| 2026-08-21 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | -3.448% | 473 | 1,434 | -30.714% |
| 2026-08-20 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +2.113% | 17 | 1,447 | -33.103% |
| 2026-08-19 | 2.9500 | 3.0000 | 2.8400 | 2.8400 | -5.333% | 572 | 973 | -31.690% |
| 2026-08-18 | 3.0500 | 3.1000 | 3.0000 | 3.0000 | -0.990% | 80 | 971 | -35.333% |
| 2026-08-17 | 3.0900 | 3.1500 | 3.0300 | 3.0300 | +1.000% | 23 | 956 | -35.974% |
| 2026-08-14 | 2.9600 | 3.0500 | 2.9500 | 3.0000 | +2.740% | 448 | 515 | -35.333% |
| 2026-08-13 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +0.690% | 2 | 515 | -33.562% |
| 2026-08-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 8 | 507 | -33.103% |
| 2026-08-10 | 3.0000 | 3.0500 | 3.0000 | 3.0200 | +2.373% | 3 | 504 | -35.762% |
| 2026-08-07 | 2.9500 | 3.0500 | 2.9500 | 2.9500 | +3.873% | 57 | 452 | -34.237% |
| 2026-08-05 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | -4.377% | 5 | 447 | -31.690% |
| 2026-08-04 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | +1.365% | 61 | 390 | -34.680% |
| 2026-08-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -10.942% | 10 | 390 | -33.788% |
| 2026-07-29 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | -0.904% | 6 | 384 | -41.033% |
| 2026-07-27 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -0.300% | 3 | 381 | -41.566% |
| 2026-07-24 | 3.2900 | 3.3300 | 3.2500 | 3.3300 | -2.632% | 15 | 377 | -41.742% |
| 2026-07-23 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +8.571% | 4 | 370 | -43.275% |
| 2026-07-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.778% | 1 | 369 | -38.413% |
| 2026-07-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +1.250% | 1 | 367 | -40.123% |
| 2026-07-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +5.611% | 10 | 357 | -39.375% |
| 2026-07-07 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -10.619% | 1 | 357 | -35.974% |
| 2026-06-26 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +2.727% | 2 | 357 | -42.773% |
| 2026-06-25 | 3.3100 | 3.3100 | 3.2500 | 3.3000 | -2.941% | 116 | 244 | -41.212% |
| 2026-06-24 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | -3.409% | 33 | 213 | -42.941% |
| 2026-06-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +3.529% | 150 | 213 | -44.886% |
| 2026-06-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 10 | 203 | -42.941% |
| 2026-06-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.251% | 10 | 194 | -45.352% |
| 2026-06-17 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -4.058% | 1 | 194 | -41.390% |
| 2026-06-16 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +2.985% | 8 | 192 | -43.768% |
| 2026-06-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.214% | 4 | 188 | -42.090% |
| 2026-06-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +3.944% | 25 | 188 | -47.425% |
| 2026-06-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.740% | 1 | 187 | -45.352% |
| 2026-06-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 4 | 183 | -46.849% |
| 2026-06-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 1 | 31 | -45.352% |
| 2026-06-05 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -6.250% | 4 | 31 | -43.768% |
| 2026-06-02 | 4.0000 | 4.0000 | 3.6800 | 3.6800 | -3.158% | 8 | 26 | -47.283% |
| 2026-06-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 5 | 21 | -48.947% |
| 2026-05-29 | 3.8000 | 3.9000 | 3.4000 | 3.9000 | 0.000% | 24 | 0 | -50.256% |