VIX270217P00016000
VIX Feb 17 2027 16.00 Put
optionOPRA
EODOct 6, 2026
0.83USD+7.792%(+0.06)23Vol11,231OI
VIX270217P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | +7.792% | 23 | 11,252 | 0.000% |
| 2026-10-05 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 4 | 11,249 | +7.792% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 15 | 11,264 | +9.211% |
| 2026-09-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 11,264 | +5.063% |
| 2026-09-29 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 11,263 | +6.410% |
| 2026-09-25 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 11,263 | +5.063% |
| 2026-09-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +9.859% | 1 | 11,262 | +6.410% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 35 | 11,257 | +16.901% |
| 2026-09-16 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 11,257 | +20.290% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 20 | 11,237 | +18.571% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 1 | 11,237 | +27.692% |
| 2026-09-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 1 | 11,237 | +23.881% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 22 | 11,215 | +15.278% |
| 2026-09-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 1 | 11,214 | +22.059% |
| 2026-09-01 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | +8.333% | 22 | 11,196 | +27.692% |
| 2026-08-28 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +7.143% | 20 | 11,176 | +38.333% |
| 2026-08-27 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | +12.000% | 7,002 | 5,193 | +48.214% |
| 2026-08-26 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | +11.111% | 5,053 | 193 | +66.000% |
| 2026-08-19 | 0.5200 | 0.5200 | 0.4300 | 0.4500 | -2.174% | 251 | 276 | +84.444% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 276 | +80.435% |
| 2026-08-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 1 | 276 | +62.745% |
| 2026-08-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 5 | 276 | +97.619% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -7.143% | 13 | 273 | +112.821% |
| 2026-07-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 273 | +97.619% |
| 2026-07-27 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 11 | 273 | +93.023% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.000% | 20 | 253 | +88.636% |
| 2026-07-23 | 0.4500 | 0.4600 | 0.4200 | 0.4400 | -6.383% | 113 | 198 | +88.636% |
| 2026-07-22 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -4.082% | 142 | 186 | +76.596% |
| 2026-06-18 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | +8.889% | 4 | 183 | +69.388% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 20 | 163 | +84.444% |
| 2026-06-12 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 70 | 233 | +56.604% |
| 2026-06-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 150 | 233 | +69.388% |
| 2026-06-10 | 0.4400 | 0.5300 | 0.4400 | 0.5300 | -8.621% | 11 | 233 | +56.604% |
| 2026-06-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 232 | +43.103% |
| 2026-06-02 | 0.4400 | 0.5500 | 0.4200 | 0.5500 | +10.000% | 32 | 230 | +50.909% |
| 2026-06-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 10 | 220 | +66.000% |
| 2026-05-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 220 | 0 | +93.023% |