Dark

VIX20260916P16
VIX Sep 16 2026 16.00 Put (VIX260916P00016000)
option OPRA

EOD

Aug 20, 2026

0.4100-12.766%(-0.0600)19,629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4500	0.4500	0.3800	0.4100	-12.766%	19,629	214,686	0.000%
2026-08-19	0.4300	0.4700	0.4200	0.4700	+17.500%	28,489	196,584	-12.766%
2026-08-18	0.4400	0.4600	0.3800	0.4000	-14.894%	8,071	187,226	+2.500%
2026-08-17	0.4700	0.4900	0.4300	0.4700	0.000%	8,933	188,108	-12.766%
2026-08-14	0.4800	0.5000	0.4400	0.4700	+4.444%	866	181,707	-12.766%
2026-08-13	0.4900	0.5100	0.4300	0.4500	-4.255%	2,315	181,605	-8.889%
2026-08-12	0.4400	0.5000	0.4300	0.4700	+9.302%	11,695	183,636	-12.766%
2026-08-11	0.4000	0.4300	0.3900	0.4300	+4.878%	10,512	172,592	-4.651%
2026-08-10	0.4200	0.4500	0.4100	0.4100	-2.381%	5,194	162,206	0.000%
2026-08-07	0.4200	0.4400	0.4000	0.4200	-4.545%	3,480	157,154	-2.381%
2026-08-06	0.4300	0.4700	0.4200	0.4400	0.000%	30,829	156,947	-6.818%
2026-08-05	0.3600	0.4400	0.3600	0.4400	+22.222%	1,227	126,763	-6.818%
2026-08-04	0.3300	0.3800	0.3300	0.3600	+12.500%	3,943	125,771	+13.889%
2026-08-03	0.3600	0.4000	0.3200	0.3200	0.000%	21,112	121,897	+28.125%
2026-07-31	0.2700	0.3300	0.2700	0.3200	+3.226%	1,721	115,046	+28.125%
2026-07-30	0.3200	0.3200	0.3000	0.3100	+14.815%	1,247	114,929	+32.258%
2026-07-29	0.3400	0.3800	0.2600	0.2700	-27.027%	202	113,690	+51.852%
2026-07-28	0.3800	0.3800	0.3600	0.3700	-5.128%	1,236	113,802	+10.811%
2026-07-27	0.4000	0.4100	0.3700	0.3900	+8.333%	133	112,577	+5.128%
2026-07-24	0.4200	0.4200	0.3600	0.3600	-10.000%	112	112,500	+13.889%
2026-07-23	0.3500	0.4000	0.3400	0.4000	-11.111%	1,494	112,388	+2.500%
2026-07-22	0.4600	0.4700	0.4200	0.4500	-15.094%	10,848	111,168	-8.889%
2026-07-21	0.4800	0.5400	0.4800	0.5300	+12.766%	641	105,167	-22.642%
2026-07-20	0.4700	0.5000	0.4600	0.4700	+9.302%	74	105,105	-12.766%
2026-07-17	0.4000	0.4600	0.3900	0.4300	-15.686%	104	105,103	-4.651%
2026-07-16	0.5000	0.5200	0.5000	0.5100	-7.273%	470	105,169	-19.608%
2026-07-15	0.5300	0.5500	0.5100	0.5500	+7.843%	10,095	104,753	-25.455%
2026-07-14	0.5100	0.5400	0.5000	0.5100	+2.000%	26,266	104,691	-19.608%
2026-07-13	0.5000	0.5200	0.4900	0.5000	0.000%	2,277	78,430	-18.000%
2026-07-10	0.5000	0.5100	0.5000	0.5000	+2.041%	10,228	76,177	-18.000%
2026-07-09	0.5100	0.5100	0.4900	0.4900	-2.000%	161	66,030	-16.327%
2026-07-08	0.5000	0.5300	0.4600	0.5000	+6.383%	4,911	65,921	-18.000%
2026-07-07	0.5100	0.5200	0.4700	0.4700	-6.000%	703	61,146	-12.766%
2026-07-06	0.5300	0.5400	0.5000	0.5000	0.000%	265	60,474	-18.000%
2026-07-02	0.5300	0.5300	0.4800	0.5000	0.000%	10,799	49,493	-18.000%
2026-07-01	0.5300	0.5300	0.5000	0.5000	-1.961%	118	49,493	-18.000%
2026-06-30	0.4700	0.5100	0.4700	0.5100	+4.082%	11,112	49,412	-19.608%
2026-06-29	0.4400	0.4900	0.4400	0.4900	+16.667%	464	39,372	-16.327%
2026-06-26	0.4300	0.4400	0.4200	0.4200	-4.545%	336	38,959	-2.381%
2026-06-25	0.4300	0.4600	0.4300	0.4400	+4.762%	2,208	38,820	-6.818%
2026-06-24	0.4000	0.4200	0.3900	0.4200	-6.667%	5,374	36,649	-2.381%
2026-06-23	0.4400	0.4600	0.4300	0.4500	0.000%	11,233	33,142	-8.889%
2026-06-22	0.4600	0.4700	0.4400	0.4500	+4.651%	2,810	23,306	-8.889%
2026-06-18	0.4200	0.4300	0.4200	0.4300	-2.273%	106	20,709	-4.651%
2026-06-17	0.4300	0.4400	0.4300	0.4400	+4.762%	13	20,709	-6.818%
2026-06-16	0.4200	0.4200	0.4000	0.4200	+7.692%	140	20,709	-2.381%
2026-06-15	0.4300	0.4300	0.3700	0.3900	+14.706%	70	20,625	+5.128%
2026-06-12	0.3600	0.3600	0.3400	0.3400	0.000%	27	20,625	+20.588%
2026-06-11	0.3000	0.3400	0.3000	0.3400	+3.030%	63	20,625	+20.588%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+3.125%	10	20,564	+24.242%
2026-06-09	0.3500	0.3500	0.3200	0.3200	-3.030%	60	20,559	+28.125%
2026-06-08	0.3500	0.3800	0.3300	0.3300	+6.452%	8	20,537	+24.242%
2026-06-05	0.3300	0.3300	0.2900	0.3100	-11.429%	2,262	20,532	+32.258%
2026-06-04	0.3500	0.3600	0.3500	0.3500	0.000%	171	18,532	+17.143%
2026-06-03	0.3500	0.3600	0.3500	0.3500	-5.405%	260	18,372	+17.143%
2026-06-02	0.3700	0.3700	0.3700	0.3700	+8.824%	16	18,122	+10.811%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-2.857%	110	18,111	+20.588%
2026-05-29	0.3400	0.3500	0.3400	0.3500	+9.375%	15	18,001	+17.143%
2026-05-28	0.3100	0.3400	0.3000	0.3200	+14.286%	10,020	17,996	+28.125%
2026-05-26	0.3000	0.3000	0.2800	0.2800	0.000%	13	15,496	+46.429%
2026-05-22	0.2700	0.2800	0.2700	0.2800	+3.704%	6	15,496	+46.429%
2026-05-20	0.2700	0.2700	0.2700	0.2700	-12.903%	41	15,500	+51.852%
2026-05-19	0.1600	0.3100	0.1600	0.3100	+10.714%	2,058	15,459	+32.258%
2026-05-18	0.2800	0.2800	0.2800	0.2800	+3.704%	2	15,459	+46.429%
2026-05-15	0.2700	0.2700	0.2700	0.2700	0.000%	9	15,459	+51.852%
2026-05-14	0.2800	0.2800	0.2700	0.2700	-20.588%	11	17,405	+51.852%
2026-05-12	0.3500	0.3600	0.3400	0.3400	-10.526%	80	17,394	+20.588%
2026-05-11	0.3800	0.3800	0.3800	0.3800	0.000%	1	17,394	+7.895%
2026-05-08	0.3900	0.3900	0.3800	0.3800	0.000%	4	17,373	+7.895%
2026-05-06	0.3500	0.3900	0.3500	0.3800	0.000%	755	17,371	+7.895%
2026-05-05	0.4200	0.4200	0.3800	0.3800	-9.524%	2,023	17,367	+7.895%
2026-05-04	0.4000	0.4200	0.4000	0.4200	+5.000%	69	15,344	-2.381%
2026-05-01	0.4000	0.4300	0.4000	0.4000	0.000%	38	15,243	+2.500%
2026-04-30	0.3800	0.4000	0.3800	0.4000	+11.111%	67	15,243	+2.500%
2026-04-29	0.3600	0.3600	0.3600	0.3600	+2.857%	134	15,177	+13.889%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-7.895%	19	15,043	+17.143%
2026-04-24	0.3800	0.3800	0.3800	0.3800	+8.571%	794	15,025	+7.895%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+6.061%	2	14,231	+17.143%
2026-04-20	0.3400	0.3600	0.3300	0.3300	-13.158%	72	14,231	+24.242%
2026-04-17	0.3500	0.3800	0.3500	0.3800	+8.571%	6,577	14,229	+7.895%
2026-04-16	0.3700	0.3700	0.3500	0.3500	0.000%	20	20,748	+17.143%
2026-04-15	0.3800	0.3800	0.3500	0.3500	0.000%	217	20,877	+17.143%
2026-04-14	0.3600	0.3600	0.3500	0.3500	+12.903%	20	20,875	+17.143%
2026-04-13	0.3200	0.3200	0.3100	0.3100	0.000%	32	20,860	+32.258%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-3.125%	10	20,848	+32.258%
2026-04-09	0.3100	0.3400	0.3100	0.3200	-3.030%	27	20,838	+28.125%
2026-04-08	0.3100	0.3300	0.3100	0.3300	+26.923%	27	20,838	+24.242%
2026-04-07	0.3000	0.3000	0.2600	0.2600	+23.810%	5,183	20,824	+57.692%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-12.500%	1	16,655	+95.238%
2026-04-01	0.2400	0.2400	0.2400	0.2400	-7.692%	401	16,655	+70.833%
2026-03-31	0.2200	0.2800	0.2200	0.2600	-3.704%	384	16,707	+57.692%
2026-03-27	0.2500	0.2700	0.2400	0.2700	-3.571%	6,525	16,347	+51.852%
2026-03-26	0.3000	0.3000	0.2800	0.2800	-3.448%	7,505	9,865	+46.429%
2026-03-23	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,433	+41.379%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+6.667%	46	2,432	+28.125%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,386	+36.667%
2026-03-13	0.3400	0.3500	0.3400	0.3500	+2.941%	4	2,386	+17.143%
2026-03-12	0.3400	0.3400	0.3400	0.3400	0.000%	1	2,383	+20.588%
2026-03-11	0.3100	0.3400	0.3100	0.3400	0.000%	11	2,389	+20.588%
2026-03-09	0.3400	0.3400	0.3000	0.3400	-30.612%	96	2,388	+20.588%
2026-03-06	0.3800	0.4900	0.3500	0.4900	+11.364%	214	2,294	-16.327%
2026-03-04	0.4400	0.4400	0.4400	0.4400	+2.326%	2,000	2,119	-6.818%
2026-03-03	0.4200	0.4300	0.4200	0.4300	-4.444%	3	119	-4.651%
2026-03-02	0.4600	0.4600	0.4500	0.4500	+4.651%	6	116	-8.889%
2026-02-25	0.4300	0.4300	0.4300	0.4300	-30.645%	3	112	-4.651%
2026-02-05	0.5000	0.6200	0.5000	0.6200	0.000%	2	112	-33.871%
2026-01-28	0.6200	0.6200	0.6200	0.6200	-15.068%	10	112	-33.871%
2026-01-27	0.6100	0.7300	0.6100	0.7300	+10.606%	3	112	-43.836%
2026-01-26	0.6600	0.6600	0.6600	0.6600	-12.000%	1	109	-37.879%
2026-01-23	0.7500	0.7500	0.7500	0.7500	-11.765%	1	108	-45.333%
2026-01-21	0.8500	0.8500	0.8500	0.8500	+6.250%	1	108	-51.765%
2026-01-20	0.7700	0.8000	0.7700	0.8000	+2.564%	3	107	-48.750%
2026-01-14	0.8000	0.8000	0.7800	0.7800	-2.500%	20	104	-47.436%
2026-01-08	0.9400	0.9400	0.8000	0.8000	-1.235%	6	84	-48.750%
2026-01-06	0.7200	0.8100	0.7200	0.8100	-6.897%	40	81	-49.383%
2026-01-05	0.8100	0.8700	0.7300	0.8700	0.000%	41	41	-52.874%

.dark-mode .YnbMcz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnbMcz{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916P16VIX Sep 16 2026 16.00 Put (VIX260916P00016000)option OPRA

VIX20260916P16
VIX Sep 16 2026 16.00 Put (VIX260916P00016000)
option OPRA