VIX261021P00016000
VIX Oct 21 2026 16.00 Put
optionOPRA
EODOct 7, 2026
0.18USD-33.333%(-0.09)111,539Vol275,758OI
VIX261021P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1800 | 0.2000 | 0.1400 | 0.1800 | -33.333% | 111,539 | 180,028 | 0.000% |
| 2026-10-06 | 0.2300 | 0.2700 | 0.2100 | 0.2700 | +35.000% | 12,848 | 187,253 | -33.333% |
| 2026-10-05 | 0.2200 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 12,826 | 180,611 | -10.000% |
| 2026-10-02 | 0.2400 | 0.2500 | 0.1900 | 0.2500 | +19.048% | 2,948 | 189,813 | -28.000% |
| 2026-10-01 | 0.2200 | 0.2300 | 0.1700 | 0.2100 | -8.696% | 6,624 | 202,960 | -14.286% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.2300 | 0.2300 | -25.806% | 10,675 | 198,959 | -21.739% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.2800 | 0.3100 | -11.429% | 10,630 | 199,534 | -41.935% |
| 2026-09-28 | 0.3700 | 0.3700 | 0.2700 | 0.3500 | -12.500% | 17,288 | 210,325 | -48.571% |
| 2026-09-25 | 0.3600 | 0.4000 | 0.3300 | 0.4000 | +8.108% | 6,151 | 210,210 | -55.000% |
| 2026-09-24 | 0.3800 | 0.3800 | 0.3200 | 0.3700 | -7.500% | 114 | 214,928 | -51.351% |
| 2026-09-23 | 0.4500 | 0.4600 | 0.3800 | 0.4000 | -13.043% | 14,620 | 217,405 | -55.000% |
| 2026-09-22 | 0.3900 | 0.4600 | 0.3700 | 0.4600 | +35.294% | 18,329 | 217,539 | -60.870% |
| 2026-09-21 | 0.4100 | 0.4200 | 0.3300 | 0.3400 | -10.526% | 14,365 | 210,488 | -47.059% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3400 | 0.3800 | -2.564% | 15,586 | 220,287 | -52.632% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | +21.875% | 10,144 | 218,937 | -53.846% |
| 2026-09-16 | 0.4100 | 0.4300 | 0.2900 | 0.3200 | -11.111% | 53,860 | 202,503 | -43.750% |
| 2026-09-15 | 0.4100 | 0.4200 | 0.3600 | 0.3600 | -16.279% | 14,494 | 202,588 | -50.000% |
| 2026-09-14 | 0.3500 | 0.4300 | 0.3400 | 0.4300 | 0.000% | 4,041 | 203,191 | -58.140% |
| 2026-09-11 | 0.4700 | 0.5000 | 0.4300 | 0.4300 | +10.256% | 1,084 | 203,202 | -58.140% |
| 2026-09-10 | 0.4400 | 0.4500 | 0.3800 | 0.3900 | -13.333% | 5,870 | 199,159 | -53.846% |
| 2026-09-09 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | -6.250% | 4,675 | 195,977 | -60.000% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.4700 | 0.4800 | -18.644% | 11,366 | 194,301 | -62.500% |
| 2026-09-04 | 0.6100 | 0.6500 | 0.5900 | 0.5900 | -1.667% | 7,602 | 191,994 | -69.492% |
| 2026-09-03 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | +5.263% | 12,047 | 187,334 | -70.000% |
| 2026-09-02 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | +14.000% | 15,970 | 175,993 | -68.421% |
| 2026-09-01 | 0.5700 | 0.5800 | 0.4800 | 0.5000 | -12.281% | 3,367 | 178,668 | -64.000% |
| 2026-08-31 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.000% | 7,974 | 170,696 | -68.421% |
| 2026-08-28 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | -1.724% | 2,429 | 168,596 | -68.421% |
| 2026-08-27 | 0.5200 | 0.5900 | 0.5000 | 0.5800 | +9.434% | 5,027 | 163,369 | -68.966% |
| 2026-08-26 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | +3.922% | 3,927 | 161,568 | -66.038% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | -3.774% | 23,613 | 138,889 | -64.706% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.000% | 1,882 | 138,842 | -66.038% |
| 2026-08-21 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | +10.417% | 10,129 | 130,970 | -66.038% |
| 2026-08-20 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -4.000% | 76 | 130,959 | -62.500% |
| 2026-08-19 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | +8.696% | 5,406 | 127,503 | -64.000% |
| 2026-08-18 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | -6.122% | 365 | 127,185 | -60.870% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | -2.000% | 17,922 | 109,236 | -63.265% |
| 2026-08-14 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | -1.961% | 1,253 | 108,131 | -64.000% |
| 2026-08-13 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | -1.923% | 7,206 | 113,609 | -64.706% |
| 2026-08-12 | 0.4800 | 0.5300 | 0.4600 | 0.5200 | +13.043% | 44,214 | 82,717 | -65.385% |
| 2026-08-11 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | +2.222% | 601 | 79,817 | -60.870% |
| 2026-08-10 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | -2.174% | 15,552 | 70,383 | -60.000% |
| 2026-08-07 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | -2.128% | 1,423 | 69,512 | -60.870% |
| 2026-08-06 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | -2.083% | 13,783 | 61,117 | -61.702% |
| 2026-08-05 | 0.4100 | 0.4900 | 0.4100 | 0.4800 | +17.073% | 83 | 61,137 | -62.500% |
| 2026-08-04 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | +5.128% | 147 | 56,181 | -56.098% |
| 2026-08-03 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | +2.632% | 14,284 | 49,368 | -53.846% |
| 2026-07-31 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | -2.564% | 126 | 49,414 | -52.632% |
| 2026-07-30 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | +2.632% | 8,462 | 49,316 | -53.846% |
| 2026-07-29 | 0.4300 | 0.4500 | 0.3800 | 0.3800 | -15.556% | 174 | 49,294 | -52.632% |
| 2026-07-28 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.000% | 1,019 | 48,288 | -60.000% |
| 2026-07-27 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -2.174% | 58 | 48,240 | -60.000% |
| 2026-07-24 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -2.128% | 21 | 48,220 | -60.870% |
| 2026-07-23 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | -11.321% | 1,902 | 48,151 | -61.702% |
| 2026-07-22 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | -3.636% | 22,093 | 28,034 | -66.038% |
| 2026-07-21 | 0.5600 | 0.5900 | 0.5500 | 0.5500 | +1.852% | 3,615 | 27,759 | -67.273% |
| 2026-07-20 | 0.5300 | 0.5700 | 0.5300 | 0.5400 | +10.204% | 2,596 | 25,967 | -66.667% |
| 2026-07-17 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | -12.500% | 77 | 25,898 | -63.265% |
| 2026-07-16 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -1.754% | 108 | 25,818 | -67.857% |
| 2026-07-15 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | +1.786% | 111 | 25,788 | -68.421% |
| 2026-07-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 45 | 25,743 | -67.857% |
| 2026-07-13 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | +1.887% | 216 | 25,540 | -66.667% |
| 2026-07-10 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.000% | 213 | 25,354 | -66.038% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -1.852% | 90 | 20,514 | -66.038% |
| 2026-07-08 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | +1.887% | 10,101 | 20,013 | -66.667% |
| 2026-07-07 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -5.357% | 103 | 20,010 | -66.038% |
| 2026-07-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 20,009 | -67.857% |
| 2026-07-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +7.547% | 2 | 20,009 | -68.421% |
| 2026-07-01 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | +1.923% | 12 | 20,012 | -66.038% |
| 2026-06-30 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +4.000% | 8 | 20,014 | -65.385% |
| 2026-06-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 1,000 | 20,314 | -64.000% |
| 2026-06-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 1 | 20,315 | -59.091% |
| 2026-06-25 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | +6.818% | 25 | 20,310 | -61.702% |
| 2026-06-24 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -2.222% | 64 | 20,362 | -59.091% |
| 2026-06-23 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | -11.765% | 5,850 | 20,064 | -60.000% |
| 2026-06-22 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +18.605% | 5 | 20,062 | -64.706% |
| 2026-06-17 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 5,030 | 15,088 | -58.140% |
| 2026-06-16 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | -2.381% | 10,007 | 6,944 | -56.098% |
| 2026-06-15 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +16.667% | 66 | 6,949 | -57.143% |
| 2026-06-12 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | -5.263% | 2,046 | 6,163 | -50.000% |
| 2026-06-11 | 0.3400 | 0.3800 | 0.3300 | 0.3800 | +11.765% | 43 | 6,140 | -52.632% |
| 2026-06-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 6,141 | -47.059% |
| 2026-06-09 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | -10.000% | 29 | 6,138 | -50.000% |
| 2026-06-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +29.032% | 1 | 6,137 | -55.000% |
| 2026-06-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 5 | 6,132 | -41.935% |
| 2026-06-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 2 | 6,104 | -45.455% |
| 2026-06-02 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | +2.857% | 16 | 6,104 | -50.000% |
| 2026-06-01 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | -5.405% | 341 | 6,303 | -48.571% |
| 2026-05-29 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | +12.121% | 5 | 6,303 | -51.351% |
| 2026-05-28 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +6.452% | 32 | 6,333 | -45.455% |
| 2026-05-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 2 | 6,331 | -41.935% |
| 2026-05-20 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -9.677% | 15 | 6,321 | -35.714% |
| 2026-05-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 3 | 6,318 | -41.935% |
| 2026-05-15 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +3.704% | 111 | 6,307 | -35.714% |
| 2026-05-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -25.000% | 11 | 6,296 | -33.333% |
| 2026-05-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 3 | 6,296 | -50.000% |
| 2026-05-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 35 | 6,261 | -50.000% |
| 2026-05-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 6,260 | -50.000% |
| 2026-05-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 45 | 6,260 | -52.632% |
| 2026-04-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 6,260 | -52.632% |
| 2026-04-24 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 1,000 | 5,263 | -51.351% |
| 2026-04-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 200 | 5,083 | -51.351% |
| 2026-04-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 10 | 5,083 | -45.455% |
| 2026-04-20 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -5.882% | 22 | 5,083 | -43.750% |
| 2026-04-17 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | +6.250% | 12 | 5,083 | -47.059% |
| 2026-04-16 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +3.226% | 11 | 5,074 | -43.750% |
| 2026-04-13 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +19.231% | 5,010 | 65 | -41.935% |
| 2026-04-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 1 | 65 | -30.769% |
| 2026-04-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 65 | -43.750% |
| 2026-04-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 8 | 64 | -37.931% |
| 2026-03-31 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 64 | -35.714% |
| 2026-03-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 1 | 63 | -35.714% |
| 2026-03-27 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -3.125% | 31 | 61 | -41.935% |
| 2026-03-23 | 0.2100 | 0.3200 | 0.2100 | 0.3200 | -15.789% | 2 | 30 | -43.750% |
| 2026-03-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 1 | 29 | -52.632% |
| 2026-03-13 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -21.053% | 2 | 28 | -40.000% |
| 2026-03-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 2 | 27 | -52.632% |
| 2026-03-11 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | +9.091% | 5 | 25 | -50.000% |
| 2026-03-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 7 | 22 | -45.455% |
| 2026-03-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 2 | 22 | -60.870% |
| 2026-03-04 | 0.5600 | 0.5600 | 0.4500 | 0.4600 | -6.122% | 6 | 20 | -60.870% |
| 2026-03-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 17 | -63.265% |
| 2026-03-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 5 | 16 | -64.000% |
| 2026-02-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 1 | 14 | -63.265% |
| 2026-02-17 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | -10.938% | 2 | 14 | -68.421% |
| 2026-02-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 1 | 11 | -71.875% |
| 2026-02-09 | 0.5200 | 0.6100 | 0.5200 | 0.6100 | +7.018% | 11 | 11 | -70.492% |
| 2026-02-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -25.000% | 10 | 16 | -68.421% |
| 2026-02-02 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +16.923% | 10 | 16 | -76.316% |
| 2026-01-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 6 | 6 | -72.308% |