VIX270217P00017000
VIX Feb 17 2027 17.00 Put
optionOPRA
EODOct 7, 2026
1.28USD-3.030%(-0.04)1Vol17,636OI
VIX270217P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.030% | 1 | 17,635 | 0.000% |
| 2026-10-06 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | +3.125% | 29 | 17,664 | -3.030% |
| 2026-10-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +6.667% | 5 | 17,661 | 0.000% |
| 2026-10-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 17,660 | +6.667% |
| 2026-10-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -5.600% | 3 | 17,661 | +8.475% |
| 2026-09-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 17,660 | +2.400% |
| 2026-09-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 1 | 17,661 | +1.587% |
| 2026-09-28 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | +2.459% | 21 | 17,640 | +2.400% |
| 2026-09-22 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +8.929% | 10,022 | 18,869 | +4.918% |
| 2026-09-18 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 2 | 18,867 | +14.286% |
| 2026-09-16 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +7.619% | 1 | 18,868 | +13.274% |
| 2026-09-11 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -2.778% | 3,001 | 16,869 | +21.905% |
| 2026-09-10 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | +2.857% | 1,502 | 15,382 | +18.519% |
| 2026-09-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 2 | 15,380 | +21.905% |
| 2026-09-08 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -1.770% | 23 | 15,358 | +15.315% |
| 2026-09-04 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | +7.619% | 11 | 15,357 | +13.274% |
| 2026-09-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 254 | 15,110 | +21.905% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 5 | 15,111 | +34.737% |
| 2026-08-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +11.905% | 1 | 15,110 | +36.170% |
| 2026-08-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 5,000 | 10,110 | +52.381% |
| 2026-08-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 10,000 | 110 | +56.098% |
| 2026-08-13 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | +8.333% | 65 | 45 | +64.103% |
| 2026-08-07 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -7.692% | 40 | 31 | +77.778% |
| 2026-08-06 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 1 | 30 | +64.103% |
| 2026-08-04 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 12 | 18 | +77.778% |
| 2026-07-30 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +1.408% | 16 | 18 | +77.778% |
| 2026-07-29 | 0.7400 | 0.8000 | 0.7100 | 0.7100 | -7.792% | 8 | 16 | +80.282% |
| 2026-07-24 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.085% | 1 | 16 | +66.234% |
| 2026-07-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +14.634% | 8 | 8 | +36.170% |
| 2026-06-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 7 | +56.098% |
| 2026-06-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 6 | +50.588% |
| 2026-06-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 5 | +50.588% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +30.769% | 2 | 3 | +50.588% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.6500 | 0.6500 | -14.474% | 2 | 3 | +96.923% |
| 2026-05-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 3 | 0 | +68.421% |