VIX261021P00018000
VIX Oct 21 2026 18.00 Put
optionOPRA
EODOct 7, 2026
1.38USD-12.658%(-0.20)100Vol177,436OI
VIX261021P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2400 | 1.3800 | 1.2000 | 1.3800 | -12.658% | 100 | 176,727 | 0.000% |
| 2026-10-06 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | +16.176% | 1,244 | 177,295 | -12.658% |
| 2026-10-05 | 1.4400 | 1.5100 | 1.3600 | 1.3600 | -5.556% | 2,715 | 176,773 | +1.471% |
| 2026-10-02 | 1.3700 | 1.4400 | 1.3000 | 1.4400 | +11.628% | 4,706 | 174,561 | -4.167% |
| 2026-10-01 | 1.3200 | 1.3200 | 1.1500 | 1.2900 | -9.790% | 19,427 | 176,524 | +6.977% |
| 2026-09-30 | 1.6000 | 1.6500 | 1.4300 | 1.4300 | -8.917% | 26,580 | 156,647 | -3.497% |
| 2026-09-29 | 1.6300 | 1.6800 | 1.5000 | 1.5700 | -1.258% | 9,569 | 151,850 | -12.102% |
| 2026-09-28 | 1.5300 | 1.7000 | 1.4800 | 1.5900 | -5.917% | 6,169 | 151,695 | -13.208% |
| 2026-09-25 | 1.5600 | 1.7100 | 1.5600 | 1.6900 | +3.681% | 575 | 150,611 | -18.343% |
| 2026-09-24 | 1.5900 | 1.7200 | 1.4900 | 1.6300 | -0.610% | 14,023 | 149,806 | -15.337% |
| 2026-09-23 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | -8.889% | 28,637 | 146,008 | -15.854% |
| 2026-09-22 | 1.6100 | 1.8100 | 1.6000 | 1.8000 | +18.421% | 21,926 | 143,536 | -23.333% |
| 2026-09-21 | 1.6800 | 1.6800 | 1.5100 | 1.5200 | -1.299% | 10,602 | 141,331 | -9.211% |
| 2026-09-18 | 1.5300 | 1.5900 | 1.4800 | 1.5400 | -4.938% | 3,064 | 137,549 | -10.390% |
| 2026-09-17 | 1.6700 | 1.7000 | 1.5600 | 1.6200 | +18.248% | 19,644 | 130,063 | -14.815% |
| 2026-09-16 | 1.5500 | 1.5900 | 1.2500 | 1.3700 | -4.861% | 19,650 | 123,991 | +0.730% |
| 2026-09-15 | 1.4100 | 1.5300 | 1.4100 | 1.4400 | -2.041% | 3,157 | 123,214 | -4.167% |
| 2026-09-14 | 1.3600 | 1.5100 | 1.3500 | 1.4700 | -5.161% | 258 | 123,057 | -6.122% |
| 2026-09-11 | 1.5900 | 1.6100 | 1.5100 | 1.5500 | +12.319% | 4,571 | 120,789 | -10.968% |
| 2026-09-10 | 1.4100 | 1.4600 | 1.3800 | 1.3800 | -9.804% | 12,843 | 115,484 | 0.000% |
| 2026-09-09 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -3.165% | 17,402 | 112,255 | -9.804% |
| 2026-09-08 | 1.8100 | 1.8100 | 1.5800 | 1.5800 | -12.222% | 15,054 | 100,709 | -12.658% |
| 2026-09-04 | 1.8500 | 1.9200 | 1.8000 | 1.8000 | -0.552% | 5,900 | 95,599 | -23.333% |
| 2026-09-03 | 1.7100 | 1.8100 | 1.7100 | 1.8100 | +5.848% | 4,911 | 92,048 | -23.757% |
| 2026-09-02 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | +9.615% | 5,211 | 89,425 | -19.298% |
| 2026-09-01 | 1.6900 | 1.7200 | 1.5500 | 1.5600 | -9.827% | 817 | 89,421 | -11.538% |
| 2026-08-31 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | +4.217% | 1,175 | 88,793 | -20.231% |
| 2026-08-28 | 1.6700 | 1.7400 | 1.6500 | 1.6600 | -2.353% | 193 | 88,793 | -16.867% |
| 2026-08-27 | 1.5700 | 1.7400 | 1.5700 | 1.7000 | +7.595% | 621 | 90,930 | -18.824% |
| 2026-08-26 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | +2.597% | 33 | 88,710 | -12.658% |
| 2026-08-25 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 0.000% | 10,002 | 80,913 | -10.390% |
| 2026-08-24 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | +2.667% | 6,507 | 74,498 | -10.390% |
| 2026-08-21 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | +3.448% | 1,999 | 73,581 | -8.000% |
| 2026-08-20 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 0.000% | 22 | 72,577 | -4.828% |
| 2026-08-19 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | +4.317% | 18,789 | 55,348 | -4.828% |
| 2026-08-18 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | -3.472% | 16 | 55,341 | -0.719% |
| 2026-08-17 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | -4.000% | 5 | 55,337 | -4.167% |
| 2026-08-14 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | +0.671% | 711 | 55,285 | -8.000% |
| 2026-08-13 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | -0.667% | 197 | 55,166 | -7.383% |
| 2026-08-12 | 1.4000 | 1.5100 | 1.4000 | 1.5000 | +9.489% | 5,086 | 52,951 | -8.000% |
| 2026-08-11 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 0.000% | 53 | 52,921 | +0.730% |
| 2026-08-10 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | -2.143% | 33 | 52,898 | +0.730% |
| 2026-08-07 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | -2.098% | 31 | 52,888 | -1.429% |
| 2026-08-06 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | +0.704% | 2,507 | 53,882 | -3.497% |
| 2026-08-05 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | +9.231% | 35 | 53,892 | -2.817% |
| 2026-08-04 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | +1.563% | 118 | 53,802 | +6.154% |
| 2026-08-03 | 1.3300 | 1.3500 | 1.2800 | 1.2800 | +2.400% | 10,244 | 55,811 | +7.812% |
| 2026-07-31 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | +1.626% | 10,001 | 47,070 | +10.400% |
| 2026-07-30 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | +2.500% | 15,049 | 32,267 | +12.195% |
| 2026-07-29 | 1.2600 | 1.3300 | 1.2000 | 1.2000 | -9.091% | 1,053 | 31,299 | +15.000% |
| 2026-07-28 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | -0.752% | 27 | 31,298 | +4.545% |
| 2026-07-27 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | -0.746% | 362 | 31,303 | +3.759% |
| 2026-07-24 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | +1.515% | 5,000 | 29,692 | +2.985% |
| 2026-07-23 | 1.3000 | 1.3500 | 1.2700 | 1.3200 | -7.692% | 702 | 30,166 | +4.545% |
| 2026-07-22 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -4.027% | 20,030 | 15,136 | -3.497% |
| 2026-07-21 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -0.667% | 446 | 15,136 | -7.383% |
| 2026-07-20 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +3.448% | 20 | 15,136 | -8.000% |
| 2026-07-17 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -2.027% | 1,060 | 14,373 | -4.828% |
| 2026-07-16 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -0.671% | 39 | 14,353 | -6.757% |
| 2026-07-15 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | -0.667% | 4,004 | 10,353 | -7.383% |
| 2026-07-13 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +2.740% | 50 | 10,305 | -8.000% |
| 2026-07-10 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +1.389% | 6 | 10,307 | -5.479% |
| 2026-07-09 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | 0.000% | 6,014 | 4,730 | -4.167% |
| 2026-07-07 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | -2.041% | 14 | 4,739 | -4.167% |
| 2026-07-02 | 1.4900 | 1.4900 | 1.4300 | 1.4700 | +0.685% | 788 | 4,259 | -6.122% |
| 2026-07-01 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +6.569% | 163 | 4,259 | -5.479% |
| 2026-06-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +4.580% | 1,010 | 4,254 | +0.730% |
| 2026-06-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -0.758% | 3 | 4,254 | +5.344% |
| 2026-06-25 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | +3.125% | 2,256 | 2,219 | +4.545% |
| 2026-06-24 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | +4.065% | 61 | 2,245 | +7.812% |
| 2026-06-23 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | -3.906% | 24 | 2,240 | +12.195% |
| 2026-06-22 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | +6.667% | 49 | 2,213 | +7.812% |
| 2026-06-18 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 0.000% | 7 | 2,209 | +15.000% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 2,209 | +15.000% |
| 2026-06-15 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | +15.385% | 9 | 2,205 | +15.000% |
| 2026-06-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 20 | 2,225 | +32.692% |
| 2026-06-10 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -0.990% | 2 | 2,225 | +38.000% |
| 2026-06-09 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -9.009% | 38 | 2,201 | +36.634% |
| 2026-06-08 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | +14.433% | 23 | 2,218 | +24.324% |
| 2026-06-05 | 0.9800 | 0.9800 | 0.9400 | 0.9700 | -3.000% | 287 | 2,253 | +42.268% |
| 2026-05-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 2 | 2,253 | +38.000% |
| 2026-05-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 360 | 1,893 | +48.387% |
| 2026-05-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +1.149% | 30 | 1,893 | +56.818% |
| 2026-05-21 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | +1.163% | 9 | 1,902 | +58.621% |
| 2026-05-19 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.000% | 5 | 1,897 | +60.465% |
| 2026-05-18 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | +2.381% | 8 | 1,889 | +60.465% |
| 2026-05-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 11 | 1,889 | +64.286% |
| 2026-05-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 11 | 1,889 | +56.818% |
| 2026-05-12 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 1,890 | +43.750% |
| 2026-05-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.980% | 5 | 1,890 | +39.394% |
| 2026-05-07 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | -1.942% | 55 | 1,880 | +36.634% |
| 2026-05-01 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | +6.186% | 26 | 1,880 | +33.981% |
| 2026-04-28 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | -3.000% | 11 | 1,869 | +42.268% |
| 2026-04-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1,000 | 869 | +38.000% |
| 2026-04-23 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -2.970% | 2 | 869 | +40.816% |
| 2026-04-22 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +2.020% | 2 | 867 | +36.634% |
| 2026-04-21 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | +5.319% | 4 | 863 | +39.394% |
| 2026-04-15 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | +23.684% | 301 | 1,163 | +46.809% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.7600 | 0.7600 | -12.644% | 614 | 1,163 | +81.579% |
| 2026-03-31 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 5 | 559 | +58.621% |
| 2026-03-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +3.571% | 2 | 564 | +58.621% |
| 2026-03-27 | 0.8400 | 0.8900 | 0.8200 | 0.8400 | -2.326% | 5 | 563 | +64.286% |
| 2026-03-26 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -22.523% | 5 | 562 | +60.465% |
| 2026-03-24 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +16.842% | 1 | 557 | +24.324% |
| 2026-03-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 556 | +45.263% |
| 2026-03-16 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +4.167% | 275 | 556 | +38.000% |
| 2026-03-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 371 | +43.750% |
| 2026-03-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 397 | +25.455% |
| 2026-03-09 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -21.986% | 2 | 396 | +25.455% |
| 2026-03-06 | 1.2400 | 1.4100 | 1.2400 | 1.4100 | +12.800% | 50 | 395 | -2.128% |
| 2026-03-03 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -17.763% | 310 | 351 | +10.400% |
| 2026-02-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +12.593% | 5 | 41 | -9.211% |
| 2026-02-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 1 | 36 | +2.222% |
| 2026-02-23 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -4.255% | 2 | 36 | +2.222% |
| 2026-02-18 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 0.000% | 3 | 34 | -2.128% |
| 2026-02-12 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 10 | 31 | -2.128% |
| 2026-02-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -0.730% | 20 | 31 | +1.471% |
| 2026-02-09 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +5.385% | 10 | 11 | +0.730% |
| 2026-02-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 1 | 1 | +6.154% |
| 2026-01-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 1 | -13.750% |