VIX270217P00020000
VIX Feb 17 2027 20.00 Put
optionOPRA
EODOct 7, 2026
3.30USD+1.227%(+0.04)1,213Vol27,316OI
VIX270217P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +1.227% | 1,213 | 25,964 | 0.000% |
| 2026-10-06 | 3.2000 | 3.3000 | 3.2000 | 3.2600 | +3.492% | 1,654 | 24,363 | +1.227% |
| 2026-10-05 | 3.1400 | 3.2000 | 3.1400 | 3.1500 | 0.000% | 27 | 24,343 | +4.762% |
| 2026-10-02 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +3.279% | 7 | 24,343 | +4.762% |
| 2026-10-01 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -4.688% | 5 | 24,341 | +8.197% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 2 | 24,339 | +3.125% |
| 2026-09-29 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | +2.581% | 1,551 | 22,788 | +3.774% |
| 2026-09-28 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +0.324% | 13 | 22,787 | +6.452% |
| 2026-09-24 | 3.0900 | 3.0900 | 3.0600 | 3.0900 | -0.643% | 3,251 | 19,545 | +6.796% |
| 2026-09-23 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | -2.813% | 200 | 19,345 | +6.109% |
| 2026-09-22 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +5.611% | 2,502 | 21,845 | +3.125% |
| 2026-09-21 | 3.0500 | 3.0500 | 3.0000 | 3.0300 | +1.678% | 3,828 | 18,043 | +8.911% |
| 2026-09-18 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 0.000% | 5,561 | 12,847 | +10.738% |
| 2026-09-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.759% | 1 | 12,847 | +10.738% |
| 2026-09-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.113% | 4 | 12,843 | +13.793% |
| 2026-09-15 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.389% | 1 | 12,843 | +16.197% |
| 2026-09-14 | 2.7700 | 2.8800 | 2.7700 | 2.8800 | +2.857% | 2 | 12,841 | +14.583% |
| 2026-09-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.709% | 1 | 12,841 | +17.857% |
| 2026-09-10 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +1.439% | 6 | 12,835 | +17.021% |
| 2026-09-09 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | -4.138% | 3 | 12,832 | +18.705% |
| 2026-09-08 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | +0.694% | 30 | 12,807 | +13.793% |
| 2026-09-03 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | +3.226% | 5,408 | 7,407 | +14.583% |
| 2026-09-02 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +0.360% | 2 | 7,409 | +18.280% |
| 2026-09-01 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | +2.206% | 6 | 7,414 | +18.705% |
| 2026-08-31 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +1.115% | 3 | 7,414 | +21.324% |
| 2026-08-28 | 2.6600 | 2.6900 | 2.6600 | 2.6900 | +11.157% | 7,210 | 205 | +22.677% |
| 2026-08-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.110% | 6 | 199 | +36.364% |
| 2026-08-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +5.804% | 2 | 197 | +39.241% |
| 2026-08-19 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | -4.681% | 5 | 196 | +47.321% |
| 2026-08-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.424% | 1 | 195 | +40.426% |
| 2026-08-14 | 2.3700 | 2.3700 | 2.3100 | 2.3600 | +4.425% | 9 | 194 | +39.831% |
| 2026-08-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.444% | 1 | 194 | +46.018% |
| 2026-08-11 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 1 | 194 | +46.667% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | -4.701% | 7 | 189 | +47.982% |
| 2026-08-07 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.933% | 5 | 184 | +41.026% |
| 2026-07-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.043% | 1 | 185 | +47.982% |
| 2026-07-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 1 | 184 | +43.478% |
| 2026-07-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 2 | 182 | +43.478% |
| 2026-07-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 10 | 192 | +43.478% |
| 2026-07-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.692% | 1 | 191 | +44.737% |
| 2026-07-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +9.778% | 2 | 189 | +33.603% |
| 2026-07-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -9.639% | 12 | 179 | +46.667% |
| 2026-06-30 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +0.810% | 2 | 181 | +32.530% |
| 2026-06-29 | 2.4700 | 2.4700 | 2.3500 | 2.4700 | -1.984% | 8 | 176 | +33.603% |
| 2026-06-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +5.439% | 1 | 175 | +30.952% |
| 2026-06-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -2.449% | 1 | 174 | +38.075% |
| 2026-06-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.814% | 5 | 169 | +34.694% |
| 2026-06-22 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | -2.075% | 10 | 165 | +39.831% |
| 2026-06-18 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | -1.633% | 2 | 165 | +36.929% |
| 2026-06-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.061% | 60 | 105 | +34.694% |
| 2026-06-12 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -4.149% | 1 | 106 | +42.857% |
| 2026-06-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +0.837% | 1 | 105 | +36.929% |
| 2026-06-08 | 2.3900 | 2.3900 | 2.3400 | 2.3900 | +0.420% | 100 | 7 | +38.075% |
| 2026-06-04 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -0.418% | 2 | 9 | +38.655% |
| 2026-06-03 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +13.810% | 2 | 7 | +38.075% |
| 2026-05-29 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -9.871% | 6 | 1 | +57.143% |
| 2026-05-28 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 1 | 0 | +41.631% |