VIX270217P00018000
VIX Feb 17 2027 18.00 Put
optionOPRA
EODOct 6, 2026
1.90USD+6.742%(+0.12)3,523Vol4,160OI
VIX270217P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.8400 | 1.9000 | 1.8200 | 1.9000 | +6.742% | 3,523 | 4,214 | 0.000% |
| 2026-10-02 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | +3.488% | 3 | 4,212 | +6.742% |
| 2026-10-01 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | -4.972% | 14 | 4,200 | +10.465% |
| 2026-09-29 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +1.685% | 2 | 4,199 | +4.972% |
| 2026-09-28 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -0.559% | 4 | 4,195 | +6.742% |
| 2026-09-25 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -2.717% | 13 | 4,182 | +6.145% |
| 2026-09-23 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +4.545% | 13 | 4,169 | +3.261% |
| 2026-09-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 24 | 4,169 | +7.955% |
| 2026-09-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.924% | 3,500 | 7,669 | +7.955% |
| 2026-09-17 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 1 | 7,669 | +11.111% |
| 2026-09-16 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | +2.395% | 7,000 | 2,040 | +11.111% |
| 2026-09-15 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 1 | 2,039 | +13.772% |
| 2026-09-08 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | +13.793% | 1,025 | 1,014 | +15.152% |
| 2026-08-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 1 | 1,015 | +31.034% |
| 2026-08-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +9.756% | 1,000 | 15 | +40.741% |
| 2026-08-13 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +5.128% | 1 | 14 | +54.472% |
| 2026-08-04 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +4.464% | 2 | 12 | +62.393% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 5 | 7 | +69.643% |
| 2026-07-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +3.361% | 1 | 6 | +54.472% |
| 2026-07-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -5.556% | 1 | 7 | +59.664% |
| 2026-06-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -6.667% | 5 | 2 | +50.794% |
| 2026-06-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 1 | 2 | +40.741% |
| 2026-06-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +15.741% | 1 | 1 | +52.000% |
| 2026-05-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 0 | +75.926% |