VIX261021P00017000
VIX Oct 21 2026 17.00 Put
optionOPRA
EODOct 7, 2026
0.63USD-21.250%(-0.17)41,860Vol219,473OI
VIX261021P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6100 | 0.6800 | 0.5200 | 0.6300 | -21.250% | 41,860 | 217,190 | 0.000% |
| 2026-10-06 | 0.7400 | 0.8500 | 0.7200 | 0.8000 | +14.286% | 12,132 | 219,118 | -21.250% |
| 2026-10-05 | 0.7100 | 0.7800 | 0.7000 | 0.7000 | +4.478% | 6,454 | 221,849 | -10.000% |
| 2026-10-02 | 0.6700 | 0.7200 | 0.6100 | 0.6700 | +8.065% | 293 | 217,957 | -5.970% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.5300 | 0.6200 | -7.463% | 10,218 | 229,658 | +1.613% |
| 2026-09-30 | 0.8700 | 0.8900 | 0.6700 | 0.6700 | -20.238% | 50,896 | 211,005 | -5.970% |
| 2026-09-29 | 0.9000 | 0.9200 | 0.7800 | 0.8400 | -5.618% | 14,837 | 204,933 | -25.000% |
| 2026-09-28 | 0.8500 | 0.9200 | 0.7500 | 0.8900 | -8.247% | 34,365 | 211,559 | -29.213% |
| 2026-09-25 | 0.9000 | 0.9700 | 0.8600 | 0.9700 | +3.191% | 22,149 | 208,719 | -35.052% |
| 2026-09-24 | 0.8900 | 0.9400 | 0.8300 | 0.9400 | +1.075% | 1,081 | 189,746 | -32.979% |
| 2026-09-23 | 1.0100 | 1.0600 | 0.9000 | 0.9300 | -10.577% | 46,390 | 169,240 | -32.258% |
| 2026-09-22 | 0.9200 | 1.0600 | 0.9100 | 1.0400 | +20.930% | 24,754 | 181,774 | -39.423% |
| 2026-09-21 | 0.9600 | 0.9600 | 0.8200 | 0.8600 | -2.273% | 43,686 | 205,104 | -26.744% |
| 2026-09-18 | 0.8400 | 0.8900 | 0.8400 | 0.8800 | -4.348% | 14,318 | 207,085 | -28.409% |
| 2026-09-17 | 1.0000 | 1.0000 | 0.9100 | 0.9200 | +24.324% | 9,573 | 207,783 | -31.522% |
| 2026-09-16 | 0.8800 | 0.9300 | 0.6600 | 0.7400 | -10.843% | 33,607 | 201,094 | -14.865% |
| 2026-09-15 | 0.9100 | 0.9100 | 0.7900 | 0.8300 | -6.742% | 12,001 | 208,101 | -24.096% |
| 2026-09-14 | 0.8000 | 0.8900 | 0.7500 | 0.8900 | -2.198% | 5,346 | 206,607 | -29.213% |
| 2026-09-11 | 0.9600 | 0.9700 | 0.8900 | 0.9100 | +12.346% | 31,189 | 185,614 | -30.769% |
| 2026-09-10 | 0.8000 | 0.8600 | 0.8000 | 0.8100 | -10.000% | 15,712 | 182,385 | -22.222% |
| 2026-09-09 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | -8.163% | 1,188 | 179,870 | -30.000% |
| 2026-09-08 | 1.1300 | 1.1300 | 0.9600 | 0.9800 | -13.274% | 5,267 | 194,037 | -35.714% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | -2.586% | 25,629 | 176,586 | -44.248% |
| 2026-09-03 | 1.1200 | 1.1600 | 1.0700 | 1.1600 | +8.411% | 2,134 | 176,407 | -45.690% |
| 2026-09-02 | 1.0100 | 1.1100 | 1.0100 | 1.0700 | +11.458% | 8,374 | 174,900 | -41.121% |
| 2026-09-01 | 1.0600 | 1.0900 | 0.9400 | 0.9600 | -11.927% | 17,703 | 171,524 | -34.375% |
| 2026-08-31 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | +4.808% | 23,679 | 156,237 | -42.202% |
| 2026-08-28 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 0.000% | 5,129 | 156,689 | -39.423% |
| 2026-08-27 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | +7.216% | 25,029 | 139,672 | -39.423% |
| 2026-08-26 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | -1.020% | 4,782 | 135,893 | -35.052% |
| 2026-08-25 | 1.0000 | 1.0000 | 0.9400 | 0.9800 | +2.083% | 528 | 136,380 | -35.714% |
| 2026-08-24 | 0.9600 | 1.0000 | 0.9600 | 0.9600 | -1.031% | 2,563 | 135,889 | -34.375% |
| 2026-08-21 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | +7.778% | 21,113 | 115,600 | -35.052% |
| 2026-08-20 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -2.174% | 16 | 115,601 | -30.000% |
| 2026-08-19 | 0.9200 | 0.9300 | 0.8200 | 0.9200 | +5.747% | 20,834 | 97,593 | -31.522% |
| 2026-08-18 | 0.8900 | 0.8900 | 0.8400 | 0.8700 | -2.247% | 38 | 97,561 | -27.586% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -7.292% | 10,797 | 88,030 | -29.213% |
| 2026-08-14 | 0.9500 | 0.9700 | 0.9100 | 0.9600 | +3.226% | 1,293 | 87,195 | -34.375% |
| 2026-08-13 | 0.9400 | 0.9600 | 0.9100 | 0.9300 | -3.125% | 2,128 | 87,228 | -32.258% |
| 2026-08-12 | 0.9000 | 0.9600 | 0.8900 | 0.9600 | +11.628% | 11,671 | 78,974 | -34.375% |
| 2026-08-11 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +1.176% | 3,516 | 75,507 | -26.744% |
| 2026-08-10 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | -1.163% | 533 | 74,981 | -25.882% |
| 2026-08-07 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -4.444% | 7,009 | 69,209 | -26.744% |
| 2026-08-06 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | +2.273% | 11,122 | 61,525 | -30.000% |
| 2026-08-05 | 0.8000 | 0.8900 | 0.8000 | 0.8800 | +10.000% | 4,044 | 57,534 | -28.409% |
| 2026-08-04 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | +3.896% | 99 | 57,468 | -21.250% |
| 2026-08-03 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | +4.054% | 1,033 | 56,437 | -18.182% |
| 2026-07-31 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | -1.333% | 5,220 | 51,417 | -14.865% |
| 2026-07-30 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | +2.740% | 53 | 51,364 | -16.000% |
| 2026-07-29 | 0.7900 | 0.8500 | 0.7300 | 0.7300 | -13.095% | 73 | 51,300 | -13.699% |
| 2026-07-28 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | +1.205% | 643 | 50,683 | -25.000% |
| 2026-07-27 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | -1.190% | 50 | 50,635 | -24.096% |
| 2026-07-24 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | -2.326% | 5,363 | 51,694 | -25.000% |
| 2026-07-23 | 0.8500 | 0.8700 | 0.8100 | 0.8600 | -5.495% | 8,561 | 43,198 | -26.744% |
| 2026-07-22 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -11.650% | 20,001 | 23,197 | -30.769% |
| 2026-07-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +14.444% | 1 | 23,197 | -38.835% |
| 2026-07-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -8.163% | 20 | 23,196 | -30.000% |
| 2026-07-16 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +1.031% | 5,017 | 18,207 | -35.714% |
| 2026-07-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 261 | 17,947 | -35.052% |
| 2026-07-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -1.031% | 1,100 | 16,847 | -34.375% |
| 2026-07-13 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +3.191% | 4 | 16,843 | -35.052% |
| 2026-07-10 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | +2.174% | 16 | 16,834 | -32.979% |
| 2026-07-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 2 | 16,833 | -31.522% |
| 2026-07-07 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -3.125% | 16 | 16,817 | -32.258% |
| 2026-07-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 301 | 16,816 | -34.375% |
| 2026-07-02 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | +1.087% | 15 | 16,801 | -32.258% |
| 2026-07-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +1.099% | 1,000 | 16,302 | -31.522% |
| 2026-06-30 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | +2.247% | 2 | 16,301 | -30.769% |
| 2026-06-29 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | +8.537% | 25 | 16,292 | -29.213% |
| 2026-06-26 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -1.205% | 27 | 16,280 | -23.171% |
| 2026-06-25 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 21 | 16,272 | -24.096% |
| 2026-06-24 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | -2.500% | 58 | 16,266 | -19.231% |
| 2026-06-23 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.000% | 34 | 16,243 | -21.250% |
| 2026-06-22 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | +3.896% | 65 | 16,209 | -21.250% |
| 2026-06-18 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | +2.667% | 14 | 16,207 | -18.182% |
| 2026-06-17 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +2.740% | 53 | 16,241 | -16.000% |
| 2026-06-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 1 | 16,242 | -13.699% |
| 2026-06-15 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | +12.121% | 18 | 16,241 | -14.865% |
| 2026-06-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 3,140 | 13,241 | -4.545% |
| 2026-06-10 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | -1.563% | 6,001 | 7,240 | 0.000% |
| 2026-06-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 28 | 7,234 | -1.563% |
| 2026-06-08 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | +9.677% | 542 | 7,192 | -7.353% |
| 2026-06-05 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | -7.463% | 2,026 | 5,294 | +1.613% |
| 2026-06-02 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +3.077% | 1,001 | 4,294 | -5.970% |
| 2026-06-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 4,293 | -3.077% |
| 2026-05-29 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +12.069% | 9 | 4,301 | -3.077% |
| 2026-05-28 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | +3.571% | 8 | 4,298 | +8.621% |
| 2026-05-26 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +3.704% | 3 | 4,299 | +12.500% |
| 2026-05-22 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | +1.887% | 3 | 4,298 | +16.667% |
| 2026-05-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 7 | 4,292 | +18.868% |
| 2026-05-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 2 | 4,290 | +12.500% |
| 2026-05-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 1 | 4,289 | +14.545% |
| 2026-05-15 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | -5.556% | 182 | 4,119 | +23.529% |
| 2026-05-14 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | -6.897% | 508 | 3,621 | +16.667% |
| 2026-05-13 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -7.937% | 11 | 3,610 | +8.621% |
| 2026-05-12 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -7.353% | 20 | 3,600 | 0.000% |
| 2026-05-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 10 | 3,590 | -7.353% |
| 2026-05-08 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +7.812% | 1 | 3,589 | -8.696% |
| 2026-05-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 35 | 3,589 | -1.563% |
| 2026-05-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 10 | 3,579 | -8.696% |
| 2026-05-01 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | +13.115% | 15 | 3,584 | -8.696% |
| 2026-04-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 3,584 | +3.279% |
| 2026-04-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 10 | 3,574 | -4.545% |
| 2026-04-20 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | -6.154% | 770 | 2,824 | +3.279% |
| 2026-04-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +10.169% | 10 | 2,814 | -3.077% |
| 2026-04-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 375 | 2,439 | +6.780% |
| 2026-04-14 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | -5.085% | 22 | 2,441 | +12.500% |
| 2026-04-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 10 | 2,431 | +6.780% |
| 2026-04-10 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -1.786% | 81 | 2,431 | +14.545% |
| 2026-04-09 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +7.692% | 1,010 | 2,350 | +12.500% |
| 2026-04-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 9 | 1,340 | +21.154% |
| 2026-04-07 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | +2.000% | 301 | 1,349 | +23.529% |
| 2026-03-31 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -9.091% | 12 | 1,053 | +26.000% |
| 2026-03-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 10 | 1,041 | +14.545% |
| 2026-03-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 1,025 | +12.500% |
| 2026-03-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 2 | 1,022 | +5.000% |
| 2026-03-18 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -4.412% | 3 | 1,019 | -3.077% |
| 2026-03-17 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 1 | 1,016 | -7.353% |
| 2026-03-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 1,015 | -1.563% |
| 2026-03-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1,000 | 1,011 | -3.077% |
| 2026-03-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -25.882% | 1 | 11 | 0.000% |
| 2026-03-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 1 | 12 | -25.882% |
| 2026-02-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 1 | 11 | -30.000% |
| 2026-02-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -14.433% | 1 | 11 | -24.096% |
| 2026-02-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 11 | -35.052% |
| 2026-02-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 10 | 10 | -37.000% |