VIX270217C00040000
VIX Feb 17 2027 40.00 Call
optionOPRA
EODOct 7, 2026
0.93USD-2.105%(-0.02)2Vol5,409OI
VIX270217C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -2.105% | 2 | 5,408 | 0.000% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 69 | 5,426 | -2.105% |
| 2026-10-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 5,426 | -3.125% |
| 2026-09-30 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 5,425 | -5.102% |
| 2026-09-29 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -4.762% | 3 | 5,424 | -7.000% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 1 | 5,423 | -11.429% |
| 2026-09-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 15 | 5,408 | -13.084% |
| 2026-09-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 3 | 5,405 | -11.429% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -4.673% | 80 | 5,338 | -8.824% |
| 2026-09-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.140% | 5,000 | 361 | -13.084% |
| 2026-09-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +5.556% | 1 | 360 | -18.421% |
| 2026-09-15 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | -1.818% | 8 | 354 | -13.889% |
| 2026-09-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 40 | 314 | -15.455% |
| 2026-09-09 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | +6.306% | 35 | 295 | -21.186% |
| 2026-09-08 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 39 | 279 | -16.216% |
| 2026-09-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 4 | 283 | -15.455% |
| 2026-09-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +0.870% | 1 | 282 | -19.828% |
| 2026-09-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 2 | 281 | -19.130% |
| 2026-08-31 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -0.826% | 101 | 231 | -22.500% |
| 2026-08-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +1.681% | 13 | 218 | -23.140% |
| 2026-08-27 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -13.139% | 10 | 228 | -21.849% |
| 2026-08-21 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.143% | 2 | 226 | -32.117% |
| 2026-08-13 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | +6.061% | 14 | 214 | -33.571% |
| 2026-08-12 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -4.348% | 2 | 214 | -29.545% |
| 2026-08-11 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 10 | 204 | -32.609% |
| 2026-08-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.138% | 3 | 204 | -33.094% |
| 2026-07-27 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | -11.043% | 20 | 224 | -35.862% |
| 2026-07-23 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +7.947% | 1 | 223 | -42.945% |
| 2026-07-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +5.594% | 1 | 222 | -38.411% |
| 2026-07-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.667% | 1 | 222 | -34.965% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 60 | 162 | -38.000% |
| 2026-06-18 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | +3.125% | 56 | 108 | -43.636% |
| 2026-06-15 | 1.6000 | 1.6000 | 1.5300 | 1.6000 | -7.514% | 21 | 108 | -41.875% |
| 2026-06-12 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +4.217% | 5 | 103 | -46.243% |
| 2026-06-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +1.840% | 3 | 100 | -43.976% |
| 2026-06-08 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | +1.875% | 17 | 92 | -42.945% |
| 2026-06-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 91 | -41.875% |
| 2026-05-29 | 1.7000 | 1.7600 | 1.6000 | 1.6000 | 0.000% | 91 | 0 | -41.875% |