Dark

VIX20260916P25
VIX Sep 16 2026 25.00 Put (VIX260916P00025000)
option OPRA

EOD

Aug 20, 2026

7.75-1.274%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7200	7.7500	7.7200	7.7500	-1.274%	6	7,443	0.000%
2026-08-19	7.7000	7.8500	7.6500	7.8500	+3.974%	107	7,438	-1.274%
2026-08-18	7.5500	7.5500	7.5000	7.5500	-1.436%	66	7,346	+2.649%
2026-08-17	7.7000	7.7000	7.6500	7.6600	+0.131%	68	7,315	+1.175%
2026-08-14	7.6500	7.6500	7.6500	7.6500	+1.325%	1	7,254	+1.307%
2026-08-13	7.6600	7.6600	7.5500	7.5500	-1.948%	45	7,255	+2.649%
2026-08-12	7.5000	7.7000	7.5000	7.7000	+4.762%	96	7,236	+0.649%
2026-08-11	7.2700	7.3600	7.2700	7.3500	0.000%	6	7,141	+5.442%
2026-08-10	7.3700	7.3700	7.3500	7.3500	+0.685%	40	7,140	+5.442%
2026-08-07	7.3000	7.3000	7.3000	7.3000	-0.680%	1	7,103	+6.164%
2026-08-06	7.3000	7.4000	7.3000	7.3500	+0.685%	48	7,104	+5.442%
2026-08-05	7.0000	7.3000	7.0000	7.3000	+5.036%	26	7,091	+6.164%
2026-08-03	7.0200	7.0500	6.9500	6.9500	+0.725%	57	7,082	+11.511%
2026-07-31	6.3500	6.9000	6.3500	6.9000	+2.985%	173	7,055	+12.319%
2026-07-30	6.3500	6.7000	6.3500	6.7000	+9.836%	40	7,028	+15.672%
2026-07-29	6.5500	6.7500	6.1000	6.1000	-7.576%	204	6,998	+27.049%
2026-07-24	6.6000	6.6000	6.6000	6.6000	+3.937%	2	7,068	+17.424%
2026-07-23	6.4800	6.5000	6.3000	6.3500	-9.286%	12	7,067	+22.047%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+2.190%	1	7,086	+10.714%
2026-07-20	6.8500	6.9000	6.8500	6.8500	+2.086%	32	7,086	+13.139%
2026-07-17	6.7600	6.7600	6.7100	6.7100	-3.592%	6	7,056	+15.499%
2026-07-14	6.9600	6.9600	6.9600	6.9600	+1.606%	1	7,050	+11.351%
2026-07-13	6.9200	6.9200	6.8500	6.8500	-1.012%	6	7,050	+13.139%
2026-07-09	6.9200	6.9200	6.9200	6.9200	-0.860%	1	7,047	+11.994%
2026-07-08	6.9800	6.9800	6.9800	6.9800	-0.993%	10	7,047	+11.032%
2026-07-06	6.9500	7.0500	6.9500	7.0500	+2.920%	31	7,047	+9.929%
2026-07-02	6.8500	6.8500	6.8500	6.8500	+0.735%	1	7,016	+13.139%
2026-07-01	6.8000	6.8000	6.8000	6.8000	0.000%	1	7,016	+13.971%
2026-06-30	6.7500	6.8000	6.7500	6.8000	+1.493%	5	7,016	+13.971%
2026-06-29	6.5500	6.7000	6.5500	6.7000	+4.688%	1,012	7,016	+15.672%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-0.929%	1	6,097	+21.094%
2026-06-25	6.5700	6.5700	6.4600	6.4600	+1.732%	16	6,097	+19.969%
2026-06-24	6.3000	6.3500	6.2500	6.3500	+0.794%	24	6,093	+22.047%
2026-06-23	6.2100	6.3500	6.2100	6.3000	-1.563%	11	6,093	+23.016%
2026-06-22	6.4500	6.5000	6.4000	6.4000	+1.587%	64	6,093	+21.094%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+2.439%	300	6,482	+23.016%
2026-06-17	6.2000	6.2000	6.0500	6.1500	-1.600%	1,003	6,482	+26.016%
2026-06-16	6.2500	6.2500	6.2500	6.2500	-0.794%	1	6,482	+24.000%
2026-06-15	6.2000	6.3000	6.1400	6.3000	+6.780%	48	5,426	+23.016%
2026-06-12	5.7700	5.9000	5.7700	5.9000	+2.967%	1,022	5,426	+31.356%
2026-06-11	5.4000	5.7300	5.4000	5.7300	+4.182%	423	5,426	+35.253%
2026-06-10	5.7000	5.7000	5.5000	5.5000	-1.786%	15	5,424	+40.909%
2026-06-09	5.6500	5.6500	5.6000	5.6000	-5.882%	4	5,424	+38.393%
2026-06-08	5.9500	5.9500	5.9500	5.9500	+6.250%	50	5,422	+30.252%
2026-06-05	5.8000	5.8000	5.6000	5.6000	-3.448%	338	5,422	+38.393%
2026-06-04	5.8500	5.8500	5.8000	5.8000	0.000%	40	5,318	+33.621%
2026-06-03	5.8200	5.8200	5.8000	5.8000	0.000%	6	5,321	+33.621%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-0.855%	90	5,321	+33.621%
2026-06-01	5.9000	5.9000	5.8500	5.8500	+0.515%	23	5,321	+32.479%
2026-05-29	5.8200	5.8200	5.8200	5.8200	+0.345%	5	5,300	+33.162%
2026-05-28	5.6700	5.8000	5.6700	5.8000	+6.422%	13	5,300	+33.621%
2026-05-22	5.4100	5.4500	5.4000	5.4500	-0.909%	11	5,301	+42.202%
2026-05-21	5.4000	5.5000	5.4000	5.5000	+2.612%	34	5,306	+40.909%
2026-05-20	5.3600	5.3600	5.3600	5.3600	+0.187%	20	5,306	+44.590%
2026-05-19	5.3500	5.3500	5.3500	5.3500	0.000%	10	5,306	+44.860%
2026-05-18	5.3800	5.3800	5.3500	5.3500	0.000%	4	5,306	+44.860%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-0.926%	4	5,306	+44.860%
2026-05-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	5,298	+43.519%
2026-05-13	5.4400	5.4400	5.4000	5.4000	-0.917%	6	5,297	+43.519%
2026-05-12	5.3600	5.4500	5.3600	5.4500	-1.802%	201	5,297	+42.202%
2026-05-11	5.6000	5.6000	5.5500	5.5500	-1.770%	1,200	5,297	+39.640%
2026-05-07	5.6700	5.6700	5.6500	5.6500	+1.436%	35	3,940	+37.168%
2026-05-06	5.5800	5.6100	5.5700	5.5700	+0.360%	47	3,943	+39.138%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-0.538%	1	3,945	+39.640%
2026-05-01	5.7000	5.7000	5.5800	5.5800	+1.455%	21	3,941	+38.889%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-0.181%	4	3,941	+40.909%
2026-04-29	5.4500	5.5100	5.4500	5.5100	+2.991%	6	3,939	+40.653%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-1.835%	1	3,935	+44.860%
2026-04-27	5.4500	5.4600	5.4500	5.4500	-0.909%	7	3,935	+42.202%
2026-04-24	5.5000	5.5000	5.5000	5.5000	+0.917%	1	3,928	+40.909%
2026-04-23	5.4500	5.4500	5.4500	5.4500	0.000%	1	3,928	+42.202%
2026-04-22	5.4500	5.4500	5.4500	5.4500	0.000%	1	3,927	+42.202%
2026-04-21	5.4300	5.4500	5.4100	5.4500	+0.926%	2,639	1,292	+42.202%
2026-04-20	5.5500	5.5500	5.4000	5.4000	-3.399%	3	1,292	+43.519%
2026-04-17	5.6500	5.6500	5.5900	5.5900	+0.359%	2	1,294	+38.640%
2026-04-16	5.5700	5.5700	5.5700	5.5700	0.000%	1	1,292	+39.138%
2026-04-15	5.6000	5.6000	5.5700	5.5700	-1.416%	2	1,292	+39.138%
2026-04-14	5.6800	5.6800	5.6500	5.6500	+0.893%	4	1,290	+37.168%
2026-04-13	5.6000	5.6000	5.6000	5.6000	+1.818%	2	1,286	+38.393%
2026-04-10	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,288	+40.909%
2026-04-09	5.4500	5.5700	5.4300	5.5000	+1.852%	119	1,287	+40.909%
2026-04-08	5.4000	5.4500	5.3300	5.4000	+4.854%	48	1,373	+43.519%
2026-04-07	5.0000	5.2000	5.0000	5.1500	+0.980%	23	1,333	+50.485%
2026-04-06	5.1000	5.1500	5.0500	5.1000	0.000%	36	1,314	+51.961%
2026-04-02	4.9000	5.1500	4.9000	5.1000	+3.030%	18	1,284	+51.961%
2026-04-01	4.8400	4.9500	4.8400	4.9500	+1.020%	39	1,284	+56.566%
2026-03-31	4.6500	4.9000	4.6500	4.9000	+5.376%	26	1,268	+58.163%
2026-03-30	4.7500	4.8500	4.6500	4.6500	-2.105%	52	1,268	+66.667%
2026-03-27	4.8200	4.8500	4.7500	4.7500	-5.000%	27	1,226	+63.158%
2026-03-26	5.1500	5.1500	4.9500	5.0000	-2.534%	1,028	1,205	+55.000%
2026-03-25	5.1300	5.1300	5.1300	5.1300	+0.588%	1	203	+51.072%
2026-03-24	5.1500	5.1500	5.1000	5.1000	+0.990%	3	202	+51.961%
2026-03-20	4.9000	5.0500	4.9000	5.0500	-0.980%	5	186	+53.465%
2026-03-19	5.0100	5.1000	5.0100	5.1000	-2.857%	2	183	+51.961%
2026-03-17	5.4000	5.4000	5.2500	5.2500	+0.382%	60	183	+47.619%
2026-03-16	5.2300	5.2300	5.2300	5.2300	+1.553%	1	123	+48.184%
2026-03-13	5.1500	5.1500	5.1500	5.1500	-0.962%	1	123	+50.485%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-0.952%	1	123	+49.038%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-2.778%	1	122	+47.619%
2026-03-10	5.4500	5.4500	5.4000	5.4000	+0.559%	3	121	+43.519%
2026-03-09	5.3500	5.3700	5.3000	5.3700	-1.468%	3	120	+44.320%
2026-03-06	5.5400	5.5400	5.4500	5.4500	-2.679%	14	119	+42.202%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-1.754%	1	110	+38.393%
2026-03-03	5.6400	5.7000	5.5700	5.7000	-1.724%	58	113	+35.965%
2026-03-02	5.8000	5.8000	5.8000	5.8000	0.000%	10	86	+33.621%
2026-02-27	5.8000	5.8000	5.8000	5.8000	-1.361%	1	77	+33.621%
2026-02-26	5.8800	5.8800	5.8800	5.8800	-3.607%	10	77	+31.803%
2026-02-05	6.0400	6.1000	6.0400	6.1000	-1.135%	2	69	+27.049%
2026-02-04	6.1700	6.1700	6.1700	6.1700	-1.752%	2	69	+25.608%
2026-01-29	6.2800	6.2800	6.2800	6.2800	-4.122%	2	67	+23.408%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+2.344%	1	65	+18.321%
2026-01-27	6.4000	6.4000	6.4000	6.4000	-1.991%	1	66	+21.094%
2026-01-23	6.5300	6.5300	6.5300	6.5300	-1.061%	5	66	+18.683%
2026-01-22	6.6000	6.6000	6.6000	6.6000	+0.917%	1	61	+17.424%
2026-01-15	6.5400	6.5400	6.5400	6.5400	-2.823%	10	61	+18.502%
2026-01-14	6.7300	6.7300	6.7300	6.7300	+1.355%	50	51	+15.156%
2026-01-12	6.6400	6.6400	6.6400	6.6400	+4.567%	50	101	+16.717%
2026-01-08	6.3500	6.3500	6.3500	6.3500	-3.495%	1	151	+22.047%
2026-01-02	6.5800	6.5800	6.5800	6.5800	-0.303%	50	150	+17.781%
2025-12-30	6.6000	6.6000	6.6000	6.6000	0.000%	100	100	+17.424%

.dark-mode .S6PM2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6PM2b{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916P25VIX Sep 16 2026 25.00 Put (VIX260916P00025000)option OPRA

VIX20260916P25
VIX Sep 16 2026 25.00 Put (VIX260916P00025000)
option OPRA