VIX270217P00023000
VIX Feb 17 2027 23.00 Put
optionOPRA
EODOct 6, 2026
5.60USD+1.818%(+0.10)4Vol2,085OI
VIX270217P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.5300 | 5.6000 | 5.5000 | 5.6000 | +1.818% | 4 | 2,085 | 0.000% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.612% | 1 | 2,084 | +1.818% |
| 2026-10-01 | 5.2800 | 5.3700 | 5.2800 | 5.3600 | -1.651% | 16 | 2,068 | +4.478% |
| 2026-09-30 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 0.000% | 1 | 2,067 | +2.752% |
| 2026-09-28 | 5.4100 | 5.4500 | 5.4100 | 5.4500 | 0.000% | 49 | 2,018 | +2.752% |
| 2026-09-25 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -0.729% | 16 | 2,002 | +2.752% |
| 2026-09-23 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.667% | 13 | 1,989 | +2.004% |
| 2026-09-22 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +1.504% | 49 | 1,940 | +3.704% |
| 2026-09-21 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +1.916% | 41 | 1,899 | +5.263% |
| 2026-09-18 | 5.2500 | 5.2500 | 5.1800 | 5.2200 | +0.385% | 102 | 1,797 | +7.280% |
| 2026-09-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 1,797 | +7.692% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +3.380% | 1 | 1,797 | +7.692% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | +0.600% | 4 | 1,797 | +11.332% |
| 2026-09-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 1 | 1,797 | +12.000% |
| 2026-09-10 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +0.598% | 3 | 1,795 | +10.891% |
| 2026-09-09 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -2.713% | 1 | 1,794 | +11.554% |
| 2026-09-08 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +7.500% | 1 | 1,793 | +8.527% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 2 | 1,791 | +16.667% |
| 2026-08-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 1 | 1,790 | +19.149% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 200 | 1,608 | +21.739% |
| 2026-08-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 1,607 | +24.444% |
| 2026-08-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1,500 | 112 | +28.736% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +2.353% | 4 | 108 | +28.736% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -1.163% | 17 | 91 | +31.765% |
| 2026-08-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 54 | 37 | +30.233% |
| 2026-08-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 2 | 35 | +28.736% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.826% | 5 | 30 | +30.233% |
| 2026-08-06 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.059% | 1 | 30 | +27.854% |
| 2026-08-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 29 | +31.765% |
| 2026-07-30 | 4.3100 | 4.3100 | 4.2400 | 4.2500 | +0.950% | 5 | 26 | +31.765% |
| 2026-07-29 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | -2.093% | 2 | 25 | +33.017% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 6 | 25 | +30.233% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.715% | 12 | 13 | +30.233% |
| 2026-07-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 0.000% | 2 | 11 | +26.697% |
| 2026-07-20 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -4.329% | 2 | 11 | +26.697% |
| 2026-07-14 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 0.000% | 10 | 1 | +21.212% |
| 2026-07-01 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +1.094% | 8 | 9 | +21.212% |
| 2026-06-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +3.864% | 1 | 8 | +22.538% |
| 2026-06-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.457% | 1 | 8 | +27.273% |
| 2026-06-24 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.624% | 1 | 7 | +27.854% |
| 2026-06-23 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -0.920% | 2 | 5 | +29.930% |
| 2026-06-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 1 | 4 | +28.736% |
| 2026-06-18 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +3.597% | 3 | 1 | +29.630% |
| 2026-06-11 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 1 | 0 | +34.293% |