Dark

VIX20260916P18
VIX Sep 16 2026 18.00 Put (VIX260916P00018000)
option OPRA

EOD

Aug 20, 2026

1.55-6.627%(-0.11)8,275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6300	1.6300	1.5100	1.5500	-6.627%	8,275	159,803	0.000%
2026-08-19	1.5800	1.6600	1.5800	1.6600	+14.483%	5,068	163,106	-6.627%
2026-08-18	1.5400	1.5600	1.4400	1.4500	-8.805%	14,540	162,172	+6.897%
2026-08-17	1.6500	1.6900	1.5400	1.5900	-4.217%	11,914	156,475	-2.516%
2026-08-14	1.6100	1.6600	1.5800	1.6600	+5.063%	25,676	151,540	-6.627%
2026-08-13	1.7100	1.7100	1.5800	1.5800	-4.819%	25,950	132,587	-1.899%
2026-08-12	1.5400	1.7000	1.5300	1.6600	+11.409%	23,547	112,476	-6.627%
2026-08-11	1.4500	1.5100	1.4500	1.4900	+1.361%	2,732	105,330	+4.027%
2026-08-10	1.5000	1.5400	1.4700	1.4700	-0.676%	7,451	102,674	+5.442%
2026-08-07	1.4700	1.5200	1.4500	1.4800	-2.632%	95	95,772	+4.730%
2026-08-06	1.4600	1.5500	1.4500	1.5200	+4.828%	150	95,761	+1.974%
2026-08-05	1.2300	1.5200	1.2300	1.4500	+8.209%	5,707	95,724	+6.897%
2026-08-04	1.3500	1.3600	1.2900	1.3400	+2.290%	136	91,533	+15.672%
2026-08-03	1.3400	1.3900	1.2800	1.3100	+3.150%	3,418	91,460	+18.321%
2026-07-31	1.2300	1.2700	1.2300	1.2700	+3.252%	10	92,134	+22.047%
2026-07-30	1.2200	1.2300	1.1500	1.2300	+20.588%	45	92,137	+26.016%
2026-07-29	1.1800	1.3300	1.0100	1.0200	-21.538%	487	92,112	+51.961%
2026-07-28	1.2800	1.3300	1.2800	1.3000	+6.557%	1,112	92,117	+19.231%
2026-07-27	1.2800	1.2800	1.2200	1.2200	-4.688%	21	91,015	+27.049%
2026-07-24	1.2900	1.3400	1.2800	1.2800	-2.290%	7,589	91,024	+21.094%
2026-07-23	1.2300	1.3100	1.1900	1.3100	-7.092%	1,692	87,795	+18.321%
2026-07-22	1.4400	1.4400	1.3500	1.4100	-4.730%	1,776	87,144	+9.929%
2026-07-21	1.5000	1.5400	1.4400	1.4800	+4.225%	19,623	87,803	+4.730%
2026-07-20	1.4400	1.5000	1.4200	1.4200	+5.970%	121	68,858	+9.155%
2026-07-17	1.3200	1.4200	1.3200	1.3400	-9.459%	2,797	68,850	+15.672%
2026-07-16	1.5700	1.5700	1.4800	1.4800	-8.075%	172	66,270	+4.730%
2026-07-15	1.5200	1.6100	1.5000	1.6100	+7.333%	15,048	65,710	-3.727%
2026-07-14	1.5000	1.5100	1.5000	1.5000	+4.167%	502	59,153	+3.333%
2026-07-13	1.4800	1.5200	1.4300	1.4400	-3.356%	409	59,653	+7.639%
2026-07-10	1.4100	1.5200	1.4100	1.4900	+1.361%	11	59,647	+4.027%
2026-07-09	1.4900	1.4900	1.4700	1.4700	-2.000%	1,021	59,651	+5.442%
2026-07-08	1.4800	1.5000	1.4800	1.5000	-1.961%	10	58,650	+3.333%
2026-07-07	1.5000	1.5300	1.4600	1.5300	0.000%	14,007	58,645	+1.307%
2026-07-06	1.5300	1.5400	1.5300	1.5300	+4.795%	5,690	54,643	+1.307%
2026-07-02	1.5300	1.5400	1.4600	1.4600	-4.575%	22,500	29,330	+6.164%
2026-07-01	1.5100	1.5300	1.5100	1.5300	+7.746%	9	29,330	+1.307%
2026-06-30	1.4100	1.4200	1.4100	1.4200	+0.709%	28	29,325	+9.155%
2026-06-29	1.3900	1.4100	1.3800	1.4100	+9.302%	49	29,326	+9.929%
2026-06-26	1.1700	1.2900	1.1700	1.2900	-2.273%	20	29,326	+20.155%
2026-06-25	1.3400	1.3400	1.3000	1.3200	+4.762%	726	29,335	+17.424%
2026-06-24	1.2400	1.2700	1.2200	1.2600	+0.800%	222	28,610	+23.016%
2026-06-23	1.2200	1.2700	1.2200	1.2500	-3.846%	54	28,509	+24.000%
2026-06-22	1.3000	1.3100	1.3000	1.3000	+4.000%	109	28,497	+19.231%
2026-06-18	1.2300	1.2500	1.2300	1.2500	+9.649%	31	28,311	+24.000%
2026-06-17	1.2700	1.2700	1.1000	1.1400	-5.785%	371	28,311	+35.965%
2026-06-16	1.2400	1.2400	1.2100	1.2100	+0.833%	35	28,311	+28.099%
2026-06-15	1.1900	1.2000	1.1900	1.2000	+30.435%	41	28,262	+29.167%
2026-06-11	0.9600	0.9600	0.9200	0.9200	-7.071%	20	28,262	+68.478%
2026-06-10	0.9900	0.9900	0.9900	0.9900	-4.808%	2	28,242	+56.566%
2026-06-09	1.0500	1.0500	0.9800	1.0400	-1.887%	30	28,242	+49.038%
2026-06-08	1.1600	1.1600	1.0600	1.0600	+9.278%	2,635	28,216	+46.226%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-10.185%	13	25,780	+59.794%
2026-06-04	1.1000	1.1000	1.0800	1.0800	+1.887%	30	25,779	+43.519%
2026-06-03	1.0800	1.0800	1.0400	1.0600	-3.636%	28	25,800	+46.226%
2026-06-02	1.0800	1.1000	1.0800	1.1000	+4.762%	2	25,777	+40.909%
2026-06-01	1.0800	1.0800	1.0500	1.0500	-4.545%	4	25,767	+47.619%
2026-05-29	1.0300	1.1000	1.0300	1.1000	+8.911%	3	25,770	+40.909%
2026-05-28	1.0100	1.0200	0.9900	1.0100	+5.208%	5	25,770	+53.465%
2026-05-27	0.9200	0.9600	0.9200	0.9600	+3.226%	100	25,768	+61.458%
2026-05-26	0.9300	0.9300	0.9300	0.9300	+4.494%	12	25,793	+66.667%
2026-05-22	0.9000	0.9000	0.8900	0.8900	+1.136%	8	25,802	+74.157%
2026-05-21	0.8900	0.8900	0.8800	0.8800	0.000%	2	25,798	+76.136%
2026-05-20	0.8500	0.8800	0.8500	0.8800	+4.762%	47	25,798	+76.136%
2026-05-19	0.8800	0.9000	0.8400	0.8400	-2.326%	84	25,795	+84.524%
2026-05-18	0.9000	0.9000	0.8600	0.8600	+1.176%	64	25,795	+80.233%
2026-05-15	0.8000	0.8600	0.8000	0.8500	-1.163%	12	25,795	+82.353%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-6.522%	9	25,741	+80.233%
2026-05-12	0.9800	0.9800	0.9200	0.9200	-4.167%	40	25,732	+68.478%
2026-05-11	1.0900	1.1100	0.9600	0.9600	-10.280%	34	25,732	+61.458%
2026-05-08	1.0700	1.0800	1.0400	1.0700	-0.926%	25,092	25,723	+44.860%
2026-05-07	1.0800	1.0800	1.0500	1.0800	+1.887%	35	691	+43.519%
2026-05-06	1.0300	1.0600	1.0300	1.0600	+2.913%	16	706	+46.226%
2026-05-05	1.0600	1.0600	1.0300	1.0300	-9.649%	12	691	+50.485%
2026-05-04	1.1400	1.1400	1.1400	1.1400	+3.636%	15	679	+35.965%
2026-05-01	1.1100	1.1100	1.1000	1.1000	+1.852%	15	674	+40.909%
2026-04-30	1.0700	1.0800	1.0700	1.0800	+5.882%	15	674	+43.519%
2026-04-29	1.0300	1.0500	1.0200	1.0200	+0.990%	35	674	+51.961%
2026-04-28	1.0000	1.0100	1.0000	1.0100	+1.000%	402	676	+53.465%
2026-04-27	1.0300	1.0300	0.9900	1.0000	-1.961%	37	675	+55.000%
2026-04-24	1.0200	1.0300	1.0000	1.0200	+2.000%	38	651	+51.961%
2026-04-23	1.0200	1.0200	0.9900	1.0000	-2.913%	11	626	+55.000%
2026-04-22	1.0100	1.0400	1.0100	1.0300	+6.186%	11	621	+50.485%
2026-04-20	0.9100	0.9900	0.9100	0.9700	-6.731%	18	612	+59.794%
2026-04-17	1.0400	1.0400	1.0200	1.0400	+4.000%	3	613	+49.038%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+2.041%	11	610	+55.000%
2026-04-15	1.0500	1.0500	0.9800	0.9800	-2.000%	5	618	+58.163%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+5.263%	1	622	+55.000%
2026-04-13	0.9500	0.9500	0.9500	0.9500	-2.062%	6	621	+63.158%
2026-04-10	0.9500	0.9700	0.9500	0.9700	-1.020%	32	615	+59.794%
2026-04-09	1.0000	1.0000	0.9800	0.9800	+2.083%	20	617	+58.163%
2026-04-08	0.9500	0.9600	0.9500	0.9600	+12.941%	86	607	+61.458%
2026-04-07	0.8300	0.8900	0.8300	0.8500	-1.163%	122	693	+82.353%
2026-04-06	0.8600	0.8600	0.8600	0.8600	+11.688%	1	588	+80.233%
2026-04-01	0.7800	0.7800	0.7700	0.7700	0.000%	18	539	+101.299%
2026-03-31	0.7500	0.7700	0.7500	0.7700	+5.479%	9	555	+101.299%
2026-03-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	413	+112.329%
2026-03-27	0.8700	0.8700	0.7500	0.8000	-8.046%	226	413	+93.750%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-2.247%	1	236	+78.161%
2026-03-25	0.9600	0.9600	0.8800	0.8900	+7.229%	32	235	+74.157%
2026-03-20	0.8200	0.8300	0.8200	0.8300	-7.778%	3	229	+86.747%
2026-03-19	0.8700	0.9000	0.8700	0.9000	0.000%	3	227	+72.222%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-2.174%	2	238	+72.222%
2026-03-17	0.9200	0.9400	0.9200	0.9200	-3.158%	31	237	+68.478%
2026-03-16	0.9500	0.9500	0.9500	0.9500	0.000%	1	238	+63.158%
2026-03-13	0.9400	0.9500	0.9400	0.9500	-1.042%	2	237	+63.158%
2026-03-12	0.9600	0.9600	0.9600	0.9600	-10.280%	20	236	+61.458%
2026-03-09	1.0900	1.0900	1.0700	1.0700	-2.727%	7	216	+44.860%
2026-03-06	1.1000	1.1200	1.1000	1.1000	-2.655%	26	214	+40.909%
2026-03-05	1.1500	1.1500	1.1300	1.1300	+4.630%	25	188	+37.168%
2026-03-03	1.1200	1.1400	1.0800	1.0800	-8.475%	114	163	+43.519%
2026-03-02	1.2200	1.2200	1.1800	1.1800	-1.667%	6	61	+31.356%
2026-02-25	1.3000	1.3000	1.2000	1.2000	-9.774%	3	56	+29.167%
2026-02-24	1.2600	1.3300	1.2600	1.3300	+4.724%	3	56	+16.541%
2026-02-20	1.2500	1.2700	1.2500	1.2700	-2.308%	20	54	+22.047%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-7.143%	10	44	+19.231%
2026-02-12	1.5000	1.5000	1.4000	1.4000	0.000%	20	44	+10.714%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-3.448%	1	24	+10.714%
2026-02-05	1.4500	1.4500	1.4500	1.4500	-3.333%	10	24	+6.897%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-7.975%	1	14	+3.333%
2026-01-29	1.6300	1.6300	1.5000	1.6300	-6.322%	4	14	-4.908%
2026-01-22	1.7400	1.7400	1.7400	1.7400	+4.192%	1	12	-10.920%
2026-01-21	1.9000	1.9000	1.6700	1.6700	-4.571%	7	11	-7.186%
2026-01-20	1.8000	1.8000	1.7500	1.7500	-10.714%	2	15	-11.429%
2026-01-14	1.8500	1.9600	1.8000	1.9600	+3.158%	5	13	-20.918%
2026-01-05	1.9000	1.9000	1.9000	1.9000	-3.553%	5	3	-18.421%
2025-12-30	2.0200	2.0200	1.9700	1.9700	0.000%	6	3	-21.320%

.dark-mode .q15Czc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q15Czc{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916P18VIX Sep 16 2026 18.00 Put (VIX260916P00018000)option OPRA

VIX20260916P18
VIX Sep 16 2026 18.00 Put (VIX260916P00018000)
option OPRA