VIX270217P00022000
VIX Feb 17 2027 22.00 Put
optionOPRA
EODOct 7, 2026
4.83USD+1.684%(+0.08)3Vol11,270OI
VIX270217P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.7500 | 4.8300 | 4.7500 | 4.8300 | +1.684% | 3 | 11,269 | 0.000% |
| 2026-10-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 5 | 11,269 | +1.684% |
| 2026-10-02 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 0.000% | 2 | 11,267 | +3.871% |
| 2026-09-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 1 | 11,267 | +3.871% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.732% | 2 | 11,267 | +2.766% |
| 2026-09-28 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | +2.667% | 3 | 11,267 | +4.545% |
| 2026-09-21 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +1.810% | 4 | 11,266 | +7.333% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -1.778% | 53 | 11,224 | +9.276% |
| 2026-09-17 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +2.273% | 7 | 10,702 | +7.333% |
| 2026-09-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.564% | 2,000 | 9,224 | +9.773% |
| 2026-09-15 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | +2.143% | 3 | 9,221 | +12.587% |
| 2026-09-11 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -1.176% | 15 | 9,218 | +15.000% |
| 2026-09-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 15 | 9,218 | +13.647% |
| 2026-09-08 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | -2.273% | 27 | 9,194 | +12.326% |
| 2026-09-04 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +3.529% | 22 | 9,194 | +9.773% |
| 2026-09-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 2 | 9,192 | +13.647% |
| 2026-09-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 2 | 9,192 | +15.000% |
| 2026-09-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 28 | 9,192 | +15.000% |
| 2026-08-31 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 0.000% | 20 | 9,192 | +17.805% |
| 2026-08-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 5 | 9,192 | +17.805% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 10 | 9,192 | +23.846% |
| 2026-08-26 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.526% | 10 | 9,192 | +26.440% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 900 | 9,192 | +27.105% |
| 2026-08-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.108% | 1,800 | 8,292 | +32.329% |
| 2026-08-20 | 3.6400 | 3.6400 | 3.6100 | 3.6100 | +1.690% | 510 | 7,826 | +33.795% |
| 2026-08-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 10 | 6,916 | +36.056% |
| 2026-08-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 6,915 | +34.167% |
| 2026-08-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 20 | 6,895 | +32.329% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 4,500 | 2,395 | +36.056% |
| 2026-08-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 750 | 1,645 | +34.167% |
| 2026-08-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 2 | 1,643 | +34.167% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 1 | 1,642 | +30.541% |
| 2026-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 2 | 1,640 | +34.167% |
| 2026-07-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 12 | 1,628 | +34.167% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 1,627 | +32.329% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 14 | 1,625 | +34.167% |
| 2026-07-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 1 | 1,625 | +28.800% |
| 2026-07-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 1,600 | 25 | +23.846% |
| 2026-06-30 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | -1.036% | 5 | 20 | +26.440% |
| 2026-06-29 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +5.177% | 3 | 17 | +25.130% |
| 2026-06-25 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 1 | 16 | +31.608% |
| 2026-06-24 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +4.261% | 1 | 15 | +31.608% |
| 2026-06-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -1.950% | 2 | 13 | +37.216% |
| 2026-06-18 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.278% | 1 | 13 | +34.540% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 2 | 12 | +34.167% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.846% | 1 | 11 | +38.000% |
| 2026-06-10 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +5.507% | 10 | 1 | +32.692% |
| 2026-06-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 0 | +40.000% |