VIX270217P00015000
VIX Feb 17 2027 15.00 Put
optionOPRA
EODOct 6, 2026
0.46USD+12.195%(+0.05)132Vol30,056OI
VIX270217P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +12.195% | 132 | 29,968 | 0.000% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 29,967 | +12.195% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 29,966 | +9.524% |
| 2026-09-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 49 | 29,917 | +9.524% |
| 2026-09-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 10 | 29,917 | +12.195% |
| 2026-09-23 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | -2.326% | 6,005 | 29,392 | +9.524% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.3800 | 0.4300 | +7.500% | 12 | 29,382 | +6.977% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 29,381 | +15.000% |
| 2026-09-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 725 | 29,281 | +17.949% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +8.108% | 30,000 | 4,299 | +15.000% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | -5.128% | 2,239 | 2,277 | +24.324% |
| 2026-09-04 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +8.333% | 226 | 2,279 | +17.949% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -10.000% | 10 | 2,275 | +27.778% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +37.931% | 1 | 2,275 | +15.000% |
| 2026-08-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 100 | 2,364 | +58.621% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2,000 | 742 | +76.923% |
| 2026-08-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 225 | 541 | +76.923% |
| 2026-08-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 25 | 542 | +109.091% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 542 | +91.667% |
| 2026-08-14 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +13.043% | 110 | 432 | +76.923% |
| 2026-08-13 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 57 | 434 | +100.000% |
| 2026-08-12 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 4 | 434 | +109.091% |
| 2026-08-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 15 | 434 | +109.091% |
| 2026-07-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 5 | 429 | +142.105% |
| 2026-07-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 24 | 429 | +119.048% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 15 | 414 | +100.000% |
| 2026-07-22 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -20.000% | 225 | 189 | +91.667% |
| 2026-07-21 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | +20.000% | 11 | 190 | +53.333% |
| 2026-07-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 10 | 200 | +84.000% |
| 2026-07-07 | 0.2000 | 0.2800 | 0.2000 | 0.2800 | +7.692% | 20 | 210 | +64.286% |
| 2026-07-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +85.714% | 1 | 209 | +76.923% |
| 2026-06-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -46.154% | 1 | 210 | +228.571% |
| 2026-06-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 209 | +76.923% |
| 2026-06-18 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 3 | 208 | +84.000% |
| 2026-06-15 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +3.571% | 2 | 206 | +58.621% |
| 2026-06-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 70 | 276 | +64.286% |
| 2026-06-11 | 0.3900 | 0.3900 | 0.2300 | 0.2400 | -22.581% | 185 | 241 | +91.667% |
| 2026-06-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -40.385% | 10 | 231 | +48.387% |
| 2026-06-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +116.667% | 1 | 230 | -11.538% |
| 2026-06-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 24 | 230 | +91.667% |
| 2026-05-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 220 | 0 | +109.091% |