Dark

VIX20260916P22
VIX Sep 16 2026 22.00 Put (VIX260916P00022000)
option OPRA

EOD

Aug 19, 2026

5.00+5.042%(+0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.0000	5.0000	5.0000	5.0000	+5.042%	10	42,091	0.000%
2026-08-18	4.7900	4.8500	4.7500	4.7600	-1.449%	114	42,086	+5.042%
2026-08-17	4.7900	4.8300	4.7900	4.8300	-1.629%	18	41,991	+3.520%
2026-08-14	4.9500	4.9500	4.9100	4.9100	+0.821%	9	41,975	+1.833%
2026-08-13	4.8800	4.8800	4.8700	4.8700	+1.458%	20	41,974	+2.669%
2026-08-12	4.7500	4.8000	4.7500	4.8000	+4.348%	89	41,974	+4.167%
2026-08-11	4.6400	4.6500	4.6000	4.6000	0.000%	161	41,895	+8.696%
2026-08-10	4.6000	4.6000	4.6000	4.6000	0.000%	2	41,774	+8.696%
2026-08-07	4.5500	4.6000	4.5500	4.6000	0.000%	3	41,774	+8.696%
2026-08-06	4.5000	4.6100	4.5000	4.6000	+5.747%	22	41,774	+8.696%
2026-08-04	4.3500	4.3500	4.3500	4.3500	0.000%	2	41,774	+14.943%
2026-08-03	4.3500	4.3500	4.3500	4.3500	+3.571%	12	41,772	+14.943%
2026-07-31	4.2000	4.2000	4.2000	4.2000	+3.704%	2	41,764	+19.048%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+4.113%	1	41,762	+23.457%
2026-07-29	4.0700	4.0700	3.8500	3.8900	-6.265%	245	41,763	+28.535%
2026-07-28	4.0500	4.1500	4.0500	4.1500	+1.220%	64	41,723	+20.482%
2026-07-27	4.0500	4.1000	4.0500	4.1000	+1.235%	3	41,711	+21.951%
2026-07-24	4.1500	4.1500	4.0500	4.0500	+3.846%	11	41,714	+23.457%
2026-07-23	4.0100	4.0100	3.8500	3.9000	-9.302%	86	41,724	+28.205%
2026-07-22	4.3500	4.3500	4.3000	4.3000	-3.371%	8	41,773	+16.279%
2026-07-21	4.4000	4.4500	4.4000	4.4500	+2.299%	4	41,767	+12.360%
2026-07-20	4.4300	4.4300	4.3500	4.3500	+3.571%	5	41,770	+14.943%
2026-07-17	4.0600	4.2400	4.0600	4.2000	-5.618%	19	41,770	+19.048%
2026-07-16	4.4900	4.4900	4.4500	4.4500	-1.111%	502	41,764	+12.360%
2026-07-15	4.4000	4.5000	4.4000	4.5000	+3.448%	2	41,514	+11.111%
2026-07-13	4.4000	4.4300	4.3500	4.3500	-1.136%	5	41,514	+14.943%
2026-07-10	4.4000	4.4000	4.4000	4.4000	+0.686%	7	41,514	+13.636%
2026-07-09	4.3900	4.3900	4.3700	4.3700	+0.691%	8,000	45,239	+14.416%
2026-07-08	4.3700	4.3700	4.3400	4.3400	-2.472%	32	41,509	+15.207%
2026-07-07	4.3700	4.4500	4.3700	4.4500	+0.225%	6	41,480	+12.360%
2026-07-06	4.4600	4.4600	4.4400	4.4400	+3.256%	2	41,475	+12.613%
2026-07-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	41,474	+16.279%
2026-07-01	4.3000	4.3700	4.3000	4.3000	-0.922%	7	41,474	+16.279%
2026-06-30	4.3000	4.3400	4.3000	4.3400	+3.333%	5	41,472	+15.207%
2026-06-29	4.1200	4.2500	4.1200	4.2000	+6.329%	58	41,523	+19.048%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-2.469%	1	41,522	+26.582%
2026-06-25	3.9900	4.0500	3.9900	4.0500	+3.846%	303	41,522	+23.457%
2026-06-24	3.9500	3.9500	3.9000	3.9000	0.000%	53	41,372	+28.205%
2026-06-23	3.8600	3.9000	3.8600	3.9000	-4.412%	9	41,421	+28.205%
2026-06-22	4.0800	4.0800	4.0800	4.0800	+5.699%	1,000	41,421	+22.549%
2026-06-18	3.8600	3.8600	3.8600	3.8600	+4.324%	5	41,426	+29.534%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-3.646%	1	41,426	+35.135%
2026-06-16	3.8400	3.8400	3.8400	3.8400	+0.261%	2	41,426	+30.208%
2026-06-15	3.7500	3.8300	3.7500	3.8300	+8.807%	209	40,945	+30.548%
2026-06-12	3.4500	3.5200	3.4500	3.5200	+3.529%	13	40,945	+42.045%
2026-06-11	3.3000	3.4000	3.2400	3.4000	+3.030%	1,628	40,945	+47.059%
2026-06-10	3.3500	3.4000	3.2500	3.3000	-2.941%	4,016	39,839	+51.515%
2026-06-09	3.5000	3.5000	3.4000	3.4000	-3.683%	17	38,801	+47.059%
2026-06-08	3.4900	3.6600	3.4900	3.5300	+4.130%	55,809	38,800	+41.643%
2026-06-05	3.4500	3.4500	3.2500	3.3900	-4.507%	34,549	71,517	+47.493%
2026-06-04	3.4900	3.5500	3.4000	3.5500	0.000%	22,006	38,847	+40.845%
2026-06-02	3.5500	3.5500	3.5500	3.5500	0.000%	10	18,860	+40.845%
2026-06-01	3.5600	3.5700	3.5500	3.5500	-1.389%	5	18,850	+40.845%
2026-05-29	3.5200	3.6000	3.5000	3.6000	+4.046%	6,024	18,852	+38.889%
2026-05-28	3.4600	3.4600	3.4600	3.4600	+1.765%	1	13,368	+44.509%
2026-05-27	3.3500	3.4000	3.3500	3.4000	+3.030%	2,280	13,367	+47.059%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+3.125%	12	13,367	+51.515%
2026-05-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	13,377	+56.250%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+1.587%	3,101	13,378	+56.250%
2026-05-20	3.1500	3.2000	3.1400	3.1500	+1.613%	5,862	13,378	+58.730%
2026-05-19	3.1200	3.1500	3.1000	3.1000	-1.274%	342	14,591	+61.290%
2026-05-18	3.1400	3.1400	3.1400	3.1400	+2.951%	520	14,591	+59.236%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-3.175%	9	14,591	+63.934%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-4.255%	9	14,698	+58.730%
2026-05-12	3.2900	3.2900	3.2900	3.2900	-3.235%	2	14,698	+51.976%
2026-05-11	3.3700	3.4000	3.3700	3.4000	-0.875%	3	14,698	+47.059%
2026-05-08	3.4300	3.4300	3.4300	3.4300	+2.388%	675	14,697	+45.773%
2026-05-07	3.3700	3.3700	3.3500	3.3500	0.000%	385	14,043	+49.254%
2026-05-05	3.4000	3.4000	3.3500	3.3500	-1.471%	21	13,658	+49.254%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-2.017%	1,950	13,657	+47.059%
2026-05-01	3.4500	3.4700	3.4500	3.4700	+2.967%	1,762	10,021	+44.092%
2026-04-30	3.3700	3.3700	3.3700	3.3700	+3.692%	700	10,021	+48.368%
2026-04-29	3.2500	3.2500	3.2500	3.2500	0.000%	1,725	8,710	+53.846%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	7,957	+53.846%
2026-04-27	3.2000	3.2000	3.2000	3.2000	0.000%	19	7,956	+56.250%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-2.141%	12	7,938	+56.250%
2026-04-22	3.2700	3.2700	3.2700	3.2700	-0.909%	1	7,949	+52.905%
2026-04-21	3.3000	3.3000	3.2500	3.3000	-1.493%	6,002	2,054	+51.515%
2026-04-17	3.3500	3.3700	3.3500	3.3500	-0.888%	17	2,054	+49.254%
2026-04-16	3.3000	3.3800	3.2500	3.3800	+2.424%	3	2,039	+47.929%
2026-04-14	3.4200	3.4200	3.3000	3.3000	-1.198%	1,572	2,038	+51.515%
2026-04-13	3.3400	3.3400	3.3400	3.3400	+2.769%	1	476	+49.701%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-3.561%	2	478	+53.846%
2026-04-08	3.3700	3.3700	3.3700	3.3700	+16.207%	1	476	+48.368%
2026-04-01	2.8400	2.9000	2.8200	2.9000	+2.473%	31	476	+72.414%
2026-03-31	2.8300	2.8300	2.8300	2.8300	-5.351%	8	446	+76.678%
2026-03-26	2.9900	2.9900	2.9900	2.9900	-6.563%	1	438	+67.224%
2026-03-23	3.2000	3.2000	3.2000	3.2000	+4.918%	1	439	+56.250%
2026-03-20	3.0500	3.0500	3.0500	3.0500	0.000%	1	438	+63.934%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-3.175%	1	437	+63.934%
2026-03-17	3.2000	3.2000	3.1500	3.1500	+1.613%	4	436	+58.730%
2026-03-16	3.1500	3.1500	3.1000	3.1000	-1.587%	4	432	+61.290%
2026-03-12	3.1500	3.1500	3.1500	3.1500	-1.563%	1	432	+58.730%
2026-03-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	431	+56.250%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-1.538%	5	430	+56.250%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-7.143%	2	435	+53.846%
2026-03-06	3.4000	3.5000	3.4000	3.5000	+1.449%	6	435	+42.857%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-4.167%	1	429	+44.928%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-1.370%	10	430	+38.889%
2026-03-03	3.5200	3.6500	3.5000	3.6500	+1.389%	35	430	+36.986%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+2.857%	10	407	+38.889%
2026-02-27	3.5000	3.6500	3.5000	3.5000	-1.408%	4	397	+42.857%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-6.579%	4	398	+40.845%
2026-02-25	3.8000	3.8000	3.7400	3.8000	0.000%	375	24	+31.579%
2026-02-24	3.8500	3.8500	3.8000	3.8000	+2.703%	2	24	+31.579%
2026-02-23	3.6300	3.7000	3.5500	3.7000	-7.500%	4	22	+35.135%
2026-02-18	3.8500	4.0000	3.8500	4.0000	-1.235%	3	23	+25.000%
2026-02-17	3.7000	4.0500	3.7000	4.0500	+6.579%	2	21	+23.457%
2026-02-05	4.0000	4.0000	3.8000	3.8000	-6.173%	3	19	+31.579%
2026-02-04	4.0000	4.0500	4.0000	4.0500	-5.814%	3	25	+23.457%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+2.381%	1	26	+16.279%
2026-01-15	4.2500	4.2500	4.2000	4.2000	0.000%	18	25	+19.048%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+1.205%	2	7	+19.048%
2026-01-05	4.1500	4.1500	4.1500	4.1500	+5.063%	2	3	+20.482%
2025-12-26	3.9500	3.9500	3.9500	3.9500	0.000%	3	3	+26.582%

.dark-mode .Sbq4rL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sbq4rL{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916P22VIX Sep 16 2026 22.00 Put (VIX260916P00022000)option OPRA

VIX20260916P22
VIX Sep 16 2026 22.00 Put (VIX260916P00022000)
option OPRA