VIX270217P00021000
VIX Feb 17 2027 21.00 Put
optionOPRA
EODOct 7, 2026
4.00USD-1.235%(-0.05)8Vol2,296OI
VIX270217P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -1.235% | 8 | 2,296 | 0.000% |
| 2026-10-06 | 3.9700 | 4.0500 | 3.9500 | 4.0500 | +3.053% | 43 | 2,306 | -1.235% |
| 2026-10-05 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +3.421% | 1 | 2,306 | +1.781% |
| 2026-10-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 2,306 | +5.263% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.809% | 19 | 2,306 | +5.263% |
| 2026-09-30 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +0.519% | 1 | 2,305 | +3.359% |
| 2026-09-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 2,305 | +3.896% |
| 2026-09-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 10 | 2,305 | +3.896% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 10 | 2,305 | +2.564% |
| 2026-09-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 2,304 | +5.263% |
| 2026-09-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 11 | 2,304 | +8.108% |
| 2026-09-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 50 | 2,319 | +8.108% |
| 2026-09-16 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +4.286% | 2 | 2,318 | +9.589% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 18 | 2,318 | +14.286% |
| 2026-09-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 12 | 2,318 | +15.942% |
| 2026-09-09 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | -4.110% | 24 | 2,309 | +14.286% |
| 2026-09-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 22 | 2,287 | +9.589% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.114% | 10 | 2,278 | +8.108% |
| 2026-09-03 | 3.5500 | 3.5500 | 3.5000 | 3.5200 | +2.029% | 911 | 1,369 | +13.636% |
| 2026-09-01 | 3.4900 | 3.5000 | 3.4500 | 3.4500 | +7.143% | 8 | 1,363 | +15.942% |
| 2026-08-27 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +3.871% | 650 | 713 | +24.224% |
| 2026-08-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.730% | 650 | 64 | +29.032% |
| 2026-08-07 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | +4.594% | 2 | 63 | +35.135% |
| 2026-08-05 | 2.8600 | 2.8600 | 2.8300 | 2.8300 | -3.741% | 40 | 23 | +41.343% |
| 2026-07-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 0.000% | 11 | 32 | +36.054% |
| 2026-07-24 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +0.341% | 1 | 33 | +36.054% |
| 2026-07-22 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.007% | 2 | 31 | +36.519% |
| 2026-07-17 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -2.922% | 1 | 30 | +33.779% |
| 2026-06-30 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.324% | 1 | 29 | +29.870% |
| 2026-06-29 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | +2.318% | 3 | 26 | +29.450% |
| 2026-06-25 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +13.962% | 1 | 25 | +32.450% |
| 2026-06-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.873% | 1 | 25 | +50.943% |
| 2026-06-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +13.309% | 1 | 24 | +26.984% |
| 2026-06-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -6.081% | 1 | 23 | +43.885% |
| 2026-06-08 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +2.069% | 2 | 21 | +35.135% |
| 2026-06-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.694% | 20 | 1 | +37.931% |
| 2026-06-01 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 0.000% | 1 | 0 | +38.889% |