VIX270217P00025000
VIX Feb 17 2027 25.00 Put
optionOPRA
EODOct 5, 2026
7.18USD+1.844%(+0.13)5Vol2,335OI
VIX270217P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.844% | 5 | 2,332 | 0.000% |
| 2026-10-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 1 | 2,332 | +1.844% |
| 2026-10-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.850% | 2 | 2,330 | +2.571% |
| 2026-09-28 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -0.563% | 4 | 2,330 | +1.700% |
| 2026-09-25 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +0.709% | 3 | 2,331 | +1.127% |
| 2026-09-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.399% | 3 | 2,331 | +1.844% |
| 2026-09-22 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +3.623% | 3 | 2,331 | +0.420% |
| 2026-09-21 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +1.471% | 2 | 2,332 | +4.058% |
| 2026-09-18 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | +0.741% | 100 | 2,233 | +5.588% |
| 2026-09-16 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | +1.504% | 3 | 2,233 | +6.370% |
| 2026-09-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.300% | 1 | 2,234 | +7.970% |
| 2026-09-14 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +1.832% | 2 | 2,232 | +7.646% |
| 2026-09-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.758% | 1 | 2,232 | +9.618% |
| 2026-09-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 1 | 2,232 | +8.788% |
| 2026-09-03 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +2.308% | 3 | 2,232 | +7.970% |
| 2026-09-01 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | 0.000% | 2 | 2,232 | +10.462% |
| 2026-08-31 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | +5.691% | 14 | 2,222 | +10.462% |
| 2026-08-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 2,222 | +16.748% |
| 2026-08-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 7 | 2,222 | +17.705% |
| 2026-08-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.242% | 2 | 2,222 | +18.678% |
| 2026-08-20 | 5.8700 | 5.8700 | 5.8600 | 5.8600 | 0.000% | 2,200 | 28 | +22.526% |
| 2026-08-19 | 5.9000 | 5.9000 | 5.8500 | 5.8600 | +1.034% | 10 | 18 | +22.526% |
| 2026-08-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 1 | 17 | +23.793% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 2 | 15 | +21.695% |
| 2026-08-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 5 | 16 | +20.672% |
| 2026-08-10 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 0.000% | 3 | 8 | +22.735% |
| 2026-08-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.847% | 1 | 7 | +22.735% |
| 2026-08-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 1 | 7 | +21.695% |
| 2026-07-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 6 | +23.793% |
| 2026-07-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.036% | 1 | 6 | +22.735% |
| 2026-07-27 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -1.864% | 10 | 13 | +24.007% |
| 2026-07-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.961% | 5 | 10 | +21.695% |
| 2026-07-15 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -0.328% | 2 | 8 | +18.092% |
| 2026-06-29 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | +2.867% | 5 | 3 | +17.705% |
| 2026-06-24 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +1.541% | 1 | 2 | +21.079% |
| 2026-06-08 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 0.000% | 2 | 0 | +22.945% |