VIX270217C00030000
VIX Feb 17 2027 30.00 Call
optionOPRA
EODOct 7, 2026
1.47USD0.000%(0.00)251Vol36,187OI
VIX270217C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 0.000% | 251 | 35,936 | 0.000% |
| 2026-10-06 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | -2.649% | 326 | 35,958 | 0.000% |
| 2026-10-05 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | -4.430% | 234 | 35,858 | -2.649% |
| 2026-10-02 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | -3.067% | 5 | 35,856 | -6.962% |
| 2026-10-01 | 1.6100 | 1.6700 | 1.6100 | 1.6300 | +4.487% | 34 | 35,875 | -9.816% |
| 2026-09-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 2 | 35,875 | -5.769% |
| 2026-09-29 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | -3.106% | 5,038 | 30,910 | -5.769% |
| 2026-09-28 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | -0.617% | 16 | 30,917 | -8.696% |
| 2026-09-25 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -1.220% | 2 | 30,915 | -9.259% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 0.000% | 1,627 | 29,361 | -10.366% |
| 2026-09-23 | 1.5600 | 1.6700 | 1.5600 | 1.6400 | +3.797% | 20 | 29,359 | -10.366% |
| 2026-09-22 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 0.000% | 36 | 29,344 | -6.962% |
| 2026-09-21 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | -4.242% | 10 | 29,350 | -6.962% |
| 2026-09-18 | 1.6300 | 1.6800 | 1.6300 | 1.6500 | +0.610% | 14,727 | 14,627 | -10.909% |
| 2026-09-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -5.202% | 2 | 14,627 | -10.366% |
| 2026-09-16 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | +2.976% | 30 | 14,627 | -15.029% |
| 2026-09-15 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | -2.326% | 7 | 14,627 | -12.500% |
| 2026-09-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.176% | 2 | 14,625 | -14.535% |
| 2026-09-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.602% | 1 | 14,625 | -13.529% |
| 2026-09-10 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | +4.494% | 36 | 14,609 | -20.968% |
| 2026-09-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +2.299% | 100 | 14,581 | -17.416% |
| 2026-09-08 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | +2.353% | 32 | 14,562 | -15.517% |
| 2026-09-04 | 1.6500 | 1.7000 | 1.6300 | 1.7000 | 0.000% | 18 | 14,485 | -13.529% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -8.602% | 6,522 | 8,034 | -13.529% |
| 2026-09-01 | 1.8400 | 1.8900 | 1.7800 | 1.8600 | +0.541% | 113 | 8,129 | -20.968% |
| 2026-08-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.141% | 11 | 8,119 | -20.541% |
| 2026-08-28 | 1.8900 | 1.9100 | 1.8700 | 1.9100 | +1.596% | 7,244 | 875 | -23.037% |
| 2026-08-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.000% | 1 | 874 | -21.809% |
| 2026-08-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 3 | 871 | -26.500% |
| 2026-08-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 10 | 861 | -28.293% |
| 2026-08-21 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | -4.147% | 11 | 849 | -29.327% |
| 2026-08-19 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -1.364% | 13 | 847 | -32.258% |
| 2026-08-18 | 2.3400 | 2.3900 | 2.2000 | 2.2000 | -4.762% | 75 | 810 | -33.182% |
| 2026-08-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.212% | 1 | 809 | -36.364% |
| 2026-08-14 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.262% | 10 | 799 | -34.956% |
| 2026-08-13 | 2.2300 | 2.2300 | 2.0900 | 2.2100 | +1.843% | 33 | 769 | -33.484% |
| 2026-08-12 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | -1.364% | 24 | 744 | -32.258% |
| 2026-08-11 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -0.901% | 6 | 738 | -33.182% |
| 2026-08-10 | 2.1700 | 2.2200 | 2.1700 | 2.2200 | +1.835% | 151 | 699 | -33.784% |
| 2026-08-07 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | +3.810% | 53 | 650 | -32.569% |
| 2026-08-06 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 0.000% | 25 | 627 | -30.000% |
| 2026-08-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.405% | 1 | 628 | -30.000% |
| 2026-08-04 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | +2.304% | 2 | 626 | -33.784% |
| 2026-08-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.405% | 1 | 625 | -32.258% |
| 2026-07-31 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -3.814% | 1 | 626 | -35.242% |
| 2026-07-29 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.087% | 1 | 627 | -37.712% |
| 2026-07-23 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +17.051% | 5 | 625 | -42.126% |
| 2026-07-22 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -11.789% | 1 | 626 | -32.258% |
| 2026-07-17 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +0.408% | 2 | 626 | -40.244% |
| 2026-06-25 | 2.7800 | 2.7800 | 2.4500 | 2.4500 | -5.769% | 26 | 603 | -40.000% |
| 2026-06-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.141% | 1 | 603 | -43.462% |
| 2026-06-23 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | -3.663% | 151 | 603 | -44.106% |
| 2026-06-17 | 2.5200 | 2.7300 | 2.5200 | 2.7300 | +5.405% | 31 | 573 | -46.154% |
| 2026-06-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +1.172% | 30 | 543 | -43.243% |
| 2026-06-15 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | -5.185% | 11 | 532 | -42.578% |
| 2026-06-12 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | -1.460% | 13 | 527 | -45.556% |
| 2026-06-10 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | +5.792% | 33 | 496 | -46.350% |
| 2026-06-08 | 2.5200 | 2.7000 | 2.5200 | 2.5900 | -5.818% | 66 | 317 | -43.243% |
| 2026-06-05 | 2.7300 | 2.7500 | 2.7000 | 2.7500 | 0.000% | 104 | 276 | -46.545% |
| 2026-06-03 | 2.5500 | 2.7700 | 2.4700 | 2.7500 | -2.482% | 179 | 99 | -46.545% |
| 2026-06-02 | 2.7800 | 2.8300 | 2.7000 | 2.8200 | +1.805% | 44 | 62 | -47.872% |
| 2026-06-01 | 2.7000 | 2.8100 | 2.6700 | 2.7700 | +1.465% | 61 | 5 | -46.931% |
| 2026-05-29 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | 0.000% | 6 | 0 | -46.154% |