Dark

VIX20260916P20
VIX Sep 16 2026 20.00 Put (VIX260916P00020000)
option OPRA

EOD

Aug 20, 2026

3.10-6.061%(-0.20)658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2500	3.2500	3.1000	3.1000	-6.061%	658	148,729	0.000%
2026-08-19	3.1500	3.3000	3.1500	3.3000	+11.111%	248	148,072	-6.061%
2026-08-18	3.1500	3.1500	2.9700	2.9700	-7.188%	6,243	150,672	+4.377%
2026-08-17	3.2400	3.2400	3.0900	3.2000	0.000%	11,013	153,924	-3.125%
2026-08-14	3.2000	3.2000	3.0800	3.2000	+4.918%	1,998	164,014	-3.125%
2026-08-13	3.2500	3.2500	3.0500	3.0500	-4.688%	284	162,891	+1.639%
2026-08-12	3.0000	3.2100	3.0000	3.2000	+7.383%	468	162,863	-3.125%
2026-08-11	2.9500	2.9800	2.9000	2.9800	+1.706%	1,062	162,592	+4.027%
2026-08-10	2.9900	3.0200	2.9300	2.9300	0.000%	1,026	162,532	+5.802%
2026-08-07	2.9300	2.9700	2.9200	2.9300	-1.678%	50	163,520	+5.802%
2026-08-06	2.9800	3.0300	2.9600	2.9800	+2.759%	30	163,518	+4.027%
2026-08-05	2.5700	2.9600	2.5700	2.9000	+7.407%	15,060	163,461	+6.897%
2026-08-04	2.7300	2.7800	2.7000	2.7000	+0.372%	6,025	155,497	+14.815%
2026-08-03	2.7200	2.8300	2.6500	2.6900	+3.462%	1,509	155,498	+15.242%
2026-07-31	2.4700	2.6000	2.4300	2.6000	+4.000%	6,177	155,873	+19.231%
2026-07-30	2.4500	2.5300	2.3700	2.5000	+14.679%	6,509	146,570	+24.000%
2026-07-29	2.5400	2.6600	2.1800	2.1800	-17.736%	38,973	146,366	+42.202%
2026-07-28	2.5600	2.6600	2.5400	2.6500	+1.145%	383	119,984	+16.981%
2026-07-27	2.5900	2.6300	2.5400	2.6200	+3.557%	4,202	119,824	+18.321%
2026-07-24	2.5500	2.6400	2.5200	2.5300	-0.394%	4,779	119,278	+22.530%
2026-07-23	2.4700	2.5400	2.3800	2.5400	-7.299%	2,372	121,703	+22.047%
2026-07-22	2.8000	2.8000	2.7400	2.7400	-3.180%	14,696	119,862	+13.139%
2026-07-21	2.8300	2.9200	2.8300	2.8300	+2.909%	6,916	119,861	+9.541%
2026-07-20	2.8800	2.8800	2.7500	2.7500	+3.774%	1,210	115,871	+12.727%
2026-07-17	2.5600	2.7000	2.5600	2.6500	-5.694%	17,200	114,613	+16.981%
2026-07-16	2.9500	2.9500	2.8100	2.8100	-6.333%	51	102,790	+10.320%
2026-07-15	2.9000	3.0000	2.8500	3.0000	+5.263%	71	102,745	+3.333%
2026-07-14	2.8700	2.8900	2.8500	2.8500	+0.352%	2,002	104,418	+8.772%
2026-07-13	2.8200	2.8700	2.7700	2.8400	-2.069%	39	102,615	+9.155%
2026-07-10	2.8000	2.9000	2.8000	2.9000	+2.837%	2,004	101,914	+6.897%
2026-07-09	2.8400	2.8400	2.8000	2.8200	0.000%	2,407	100,584	+9.929%
2026-07-08	2.8000	2.9300	2.7400	2.8200	+1.439%	3,577	105,065	+9.929%
2026-07-07	2.7900	2.9300	2.7800	2.7800	-4.795%	6,975	103,115	+11.511%
2026-07-06	2.8800	2.9200	2.8800	2.9200	+6.182%	2,081	100,413	+6.164%
2026-07-02	2.9000	2.9000	2.7500	2.7500	-2.135%	3,915	100,778	+12.727%
2026-07-01	2.7600	2.8700	2.7600	2.8100	+0.357%	9,457	100,778	+10.320%
2026-06-30	2.7200	2.8000	2.7000	2.8000	+4.869%	4,569	102,038	+10.714%
2026-06-29	2.6000	2.7200	2.5400	2.6700	+5.952%	1,272	92,792	+16.105%
2026-06-26	2.5300	2.5300	2.5200	2.5200	-1.176%	8	92,740	+23.016%
2026-06-25	2.6000	2.6000	2.5300	2.5500	+5.372%	728	94,740	+21.569%
2026-06-24	2.4800	2.4800	2.4200	2.4200	-1.224%	57	92,939	+28.099%
2026-06-23	2.3900	2.4800	2.3900	2.4500	-2.390%	42	92,939	+26.531%
2026-06-22	2.5300	2.6000	2.5100	2.5100	+2.449%	8,530	92,937	+23.506%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+7.930%	20	84,832	+26.531%
2026-06-17	2.4900	2.5100	2.2700	2.2700	-5.021%	1,065	84,832	+36.564%
2026-06-16	2.4500	2.4500	2.3900	2.3900	-2.449%	535	84,832	+29.707%
2026-06-15	2.1900	2.4500	2.1900	2.4500	+11.364%	15	84,835	+26.531%
2026-06-12	2.1000	2.2000	2.1000	2.2000	+4.762%	116	84,835	+40.909%
2026-06-11	1.9700	2.1000	1.9700	2.1000	+7.143%	425	84,835	+47.619%
2026-06-10	2.0500	2.0500	1.9600	1.9600	-7.547%	26	85,255	+58.163%
2026-06-09	2.1400	2.1600	2.0400	2.1200	-4.505%	91	85,230	+46.226%
2026-06-08	2.2600	2.2600	2.2200	2.2200	+11.558%	1,255	85,190	+39.640%
2026-06-05	2.1600	2.1600	1.9900	1.9900	-7.870%	318	85,190	+55.779%
2026-06-04	2.1600	2.1700	2.1600	2.1600	-0.461%	35,057	84,887	+43.519%
2026-06-03	2.1300	2.1700	2.1300	2.1700	-1.810%	8	49,830	+42.857%
2026-06-02	2.1800	2.2100	2.1800	2.2100	+3.756%	130	49,828	+40.271%
2026-06-01	2.1700	2.1800	2.1300	2.1300	-4.054%	7	49,948	+45.540%
2026-05-29	2.1500	2.2200	2.1500	2.2200	+5.213%	19	49,948	+39.640%
2026-05-28	2.0400	2.1100	2.0400	2.1100	+4.455%	8	49,945	+46.919%
2026-05-27	1.9900	2.0200	1.9900	2.0200	+1.000%	14	49,943	+53.465%
2026-05-26	1.9500	2.0000	1.9400	2.0000	+5.263%	9	49,936	+55.000%
2026-05-22	1.8700	1.9000	1.8700	1.9000	-1.042%	24	49,930	+63.158%
2026-05-21	1.8700	1.9200	1.8700	1.9200	+4.918%	5	49,934	+61.458%
2026-05-20	1.8500	1.8500	1.8300	1.8300	+1.105%	62	49,934	+69.399%
2026-05-19	1.8700	1.9000	1.8100	1.8100	-2.688%	151	49,868	+71.271%
2026-05-18	1.8400	1.8700	1.8400	1.8600	+1.087%	1,002	49,868	+66.667%
2026-05-15	1.8400	1.8400	1.8200	1.8400	-1.075%	14	49,868	+68.478%
2026-05-14	1.8600	1.8600	1.8600	1.8600	-3.125%	9	49,039	+66.667%
2026-05-13	1.9200	1.9200	1.9200	1.9200	-0.518%	5	49,048	+61.458%
2026-05-12	2.0200	2.0200	1.9300	1.9300	-6.763%	211	49,048	+60.622%
2026-05-11	2.1100	2.1100	2.0700	2.0700	-2.358%	1,200	49,048	+49.758%
2026-05-08	2.1200	2.1200	2.1200	2.1200	0.000%	5,000	48,704	+46.226%
2026-05-07	2.1200	2.1200	2.1200	2.1200	+1.435%	2	46,704	+46.226%
2026-05-06	2.0900	2.0900	2.0900	2.0900	+3.465%	10	46,702	+48.325%
2026-05-05	2.1200	2.1200	2.0200	2.0200	-3.810%	4,210	46,692	+53.465%
2026-05-04	2.1100	2.1100	2.0600	2.1000	-0.943%	2,500	46,682	+47.619%
2026-05-01	2.1700	2.1700	2.1200	2.1200	+0.474%	1,213	46,696	+46.226%
2026-04-30	2.0400	2.1100	2.0200	2.1100	+3.941%	114	46,696	+46.919%
2026-04-29	2.0400	2.0500	2.0000	2.0300	+2.525%	1,216	46,766	+52.709%
2026-04-27	1.9800	1.9900	1.9800	1.9800	-2.463%	23	46,769	+56.566%
2026-04-22	2.0400	2.0400	2.0300	2.0300	+2.010%	3,001	46,786	+52.709%
2026-04-21	2.0100	2.0100	1.9700	1.9900	0.000%	1,811	44,953	+55.779%
2026-04-20	1.9900	2.0300	1.9900	1.9900	-2.927%	113	44,953	+55.779%
2026-04-17	2.0500	2.0700	2.0500	2.0500	-0.485%	15,513	46,366	+51.220%
2026-04-16	2.0300	2.0600	2.0300	2.0600	-1.905%	12	51,552	+50.485%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+5.000%	19	51,562	+47.619%
2026-04-14	2.1700	2.1700	2.0000	2.0000	-2.439%	6,013	51,543	+55.000%
2026-04-13	2.0100	2.0500	2.0100	2.0500	+3.015%	11	51,550	+51.220%
2026-04-10	2.0100	2.0100	1.9900	1.9900	-1.970%	12	51,550	+55.779%
2026-04-09	1.9800	2.0500	1.9800	2.0300	+1.500%	8,203	51,542	+52.709%
2026-04-08	1.8500	2.0000	1.8000	2.0000	+12.360%	42	44,365	+55.000%
2026-04-07	1.6500	1.8000	1.6500	1.7800	-1.111%	5,043	44,367	+74.157%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+10.429%	1	39,342	+72.222%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-5.233%	1	39,341	+90.184%
2026-04-01	1.6400	1.7200	1.6000	1.7200	+4.242%	5,438	39,341	+80.233%
2026-03-31	1.6200	1.6500	1.6200	1.6500	+3.774%	15,086	36,622	+87.879%
2026-03-30	1.6400	1.6400	1.5900	1.5900	-3.636%	3,607	22,620	+94.969%
2026-03-27	1.6500	1.7400	1.6400	1.6500	-7.303%	6,579	19,021	+87.879%
2026-03-26	1.8400	1.8500	1.7500	1.7800	-2.732%	113	12,506	+74.157%
2026-03-25	1.8300	1.8300	1.8300	1.8300	-3.684%	1	12,446	+69.399%
2026-03-24	1.9200	1.9200	1.9000	1.9000	+0.529%	2	12,446	+63.158%
2026-03-23	1.8900	1.9200	1.8400	1.8900	+8.000%	3,757	12,446	+64.021%
2026-03-20	1.7300	1.8000	1.7000	1.7500	-3.846%	4,606	4,912	+77.143%
2026-03-19	1.7800	1.8500	1.7800	1.8200	-2.151%	12	555	+70.330%
2026-03-18	1.8000	1.8600	1.8000	1.8600	-4.615%	3	576	+66.667%
2026-03-16	1.8800	1.9600	1.8800	1.9500	+1.563%	12	578	+58.974%
2026-03-13	1.9200	1.9500	1.9100	1.9200	0.000%	102	568	+61.458%
2026-03-12	1.9400	1.9400	1.9000	1.9200	-1.538%	20	565	+61.458%
2026-03-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1	565	+58.974%
2026-03-10	2.0300	2.0300	2.0000	2.0000	+5.263%	4	565	+55.000%
2026-03-09	2.0200	2.1000	1.9000	1.9000	-13.242%	20	568	+63.158%
2026-03-06	2.1500	2.2000	2.1100	2.1900	-0.455%	131	552	+41.553%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-5.579%	20	426	+40.909%
2026-03-04	2.2800	2.3300	2.2800	2.3300	+4.955%	22	406	+33.047%
2026-03-03	2.2100	2.2500	2.2100	2.2200	-3.896%	124	424	+39.640%
2026-03-02	2.2700	2.3100	2.2700	2.3100	-2.119%	6	302	+34.199%
2026-02-27	2.2000	2.3700	2.2000	2.3600	+2.609%	9	306	+31.356%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-6.504%	1	301	+34.783%
2026-02-25	2.4300	2.4600	2.4300	2.4600	+1.653%	3	298	+26.016%
2026-02-23	2.3900	2.4200	2.3900	2.4200	-4.348%	18	298	+28.099%
2026-02-19	2.7200	2.7200	2.5300	2.5300	+7.660%	5	283	+22.530%
2026-02-18	2.3500	2.3500	2.3500	2.3500	-6.000%	1	279	+31.915%
2026-02-17	2.7000	2.7000	2.5000	2.5000	-5.660%	30	280	+24.000%
2026-02-12	2.3200	2.6500	2.3200	2.6500	-5.018%	5	268	+16.981%
2026-02-09	2.7400	2.7900	2.7400	2.7900	+6.897%	2	268	+11.111%
2026-02-05	2.6100	2.6100	2.6100	2.6100	-1.136%	1	266	+18.774%
2026-02-04	2.6000	2.7400	2.6000	2.6400	-5.714%	5	265	+17.424%
2026-02-03	2.8000	2.8000	2.8000	2.8000	+4.089%	10	263	+10.714%
2026-01-29	2.6900	2.6900	2.6900	2.6900	-3.237%	3	254	+15.242%
2026-01-28	2.7800	2.7800	2.7800	2.7800	-0.358%	1	252	+11.511%
2026-01-27	2.7900	2.7900	2.7900	2.7900	-0.712%	1	251	+11.111%
2026-01-26	2.8100	2.8100	2.8100	2.8100	-9.355%	1	250	+10.320%
2026-01-21	2.9500	3.1000	2.9500	3.1000	-1.587%	11	249	0.000%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	242	-1.587%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+10.714%	1	242	0.000%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-5.724%	1	241	+10.714%
2026-01-02	2.9700	2.9700	2.9700	2.9700	+2.768%	1	240	+4.377%
2025-12-26	3.1000	3.1200	2.7300	2.8900	0.000%	249	239	+7.266%

.dark-mode .rFdVXr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFdVXr{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916P20VIX Sep 16 2026 20.00 Put (VIX260916P00020000)option OPRA

VIX20260916P20
VIX Sep 16 2026 20.00 Put (VIX260916P00020000)
option OPRA