Dark

VIX20261021P18
VIX Oct 21 2026 18.00 Put (VIX261021P00018000)
option OPRA

EOD

Aug 21, 2026

1.50+3.448%(+0.05)1,999

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.5400	1.5400	1.5000	1.5000	+3.448%	1,999	74,498	0.000%
2026-08-20	1.4500	1.4600	1.4500	1.4500	0.000%	22	73,581	+3.448%
2026-08-19	1.4500	1.4800	1.4400	1.4500	+4.317%	18,789	72,577	+3.448%
2026-08-18	1.4300	1.4300	1.3800	1.3900	-3.472%	16	55,348	+7.914%
2026-08-17	1.4900	1.4900	1.4400	1.4400	-4.000%	5	55,341	+4.167%
2026-08-14	1.4900	1.5000	1.4700	1.5000	+0.671%	711	55,337	0.000%
2026-08-13	1.5000	1.5100	1.4800	1.4900	-0.667%	197	55,285	+0.671%
2026-08-12	1.4000	1.5100	1.4000	1.5000	+9.489%	5,086	55,166	0.000%
2026-08-11	1.3700	1.3900	1.3700	1.3700	0.000%	53	52,951	+9.489%
2026-08-10	1.3700	1.3900	1.3700	1.3700	-2.143%	33	52,921	+9.489%
2026-08-07	1.3800	1.4000	1.3700	1.4000	-2.098%	31	52,898	+7.143%
2026-08-06	1.3900	1.4400	1.3900	1.4300	+0.704%	2,507	52,888	+4.895%
2026-08-05	1.3000	1.4200	1.3000	1.4200	+9.231%	35	53,882	+5.634%
2026-08-04	1.2600	1.3000	1.2600	1.3000	+1.563%	118	53,892	+15.385%
2026-08-03	1.3300	1.3500	1.2800	1.2800	+2.400%	10,244	53,802	+17.188%
2026-07-31	1.2000	1.2500	1.1900	1.2500	+1.626%	10,001	55,811	+20.000%
2026-07-30	1.2500	1.2600	1.2300	1.2300	+2.500%	15,049	47,070	+21.951%
2026-07-29	1.2600	1.3300	1.2000	1.2000	-9.091%	1,053	32,267	+25.000%
2026-07-28	1.3500	1.3500	1.3000	1.3200	-0.752%	27	31,299	+13.636%
2026-07-27	1.3300	1.3400	1.2900	1.3300	-0.746%	362	31,298	+12.782%
2026-07-24	1.3500	1.3500	1.3400	1.3400	+1.515%	5,000	31,303	+11.940%
2026-07-23	1.3000	1.3500	1.2700	1.3200	-7.692%	702	29,692	+13.636%
2026-07-22	1.4500	1.4500	1.4300	1.4300	-4.027%	20,030	30,166	+4.895%
2026-07-21	1.5300	1.5300	1.4900	1.4900	-0.667%	446	15,136	+0.671%
2026-07-20	1.4500	1.5000	1.4500	1.5000	+3.448%	20	15,136	0.000%
2026-07-17	1.3500	1.4500	1.3500	1.4500	-2.027%	1,060	15,136	+3.448%
2026-07-16	1.5200	1.5200	1.4800	1.4800	-0.671%	39	14,373	+1.351%
2026-07-15	1.4700	1.4900	1.4700	1.4900	-0.667%	4,004	14,353	+0.671%
2026-07-13	1.4500	1.5000	1.4500	1.5000	+2.740%	50	10,353	0.000%
2026-07-10	1.4500	1.4600	1.4500	1.4600	+1.389%	6	10,305	+2.740%
2026-07-09	1.4800	1.4900	1.4400	1.4400	0.000%	6,014	10,307	+4.167%
2026-07-07	1.4500	1.5000	1.4400	1.4400	-2.041%	14	4,730	+4.167%
2026-07-02	1.4900	1.4900	1.4300	1.4700	+0.685%	788	4,259	+2.041%
2026-07-01	1.4600	1.4600	1.4600	1.4600	+6.569%	163	4,259	+2.740%
2026-06-29	1.3700	1.3700	1.3700	1.3700	+4.580%	1,010	4,259	+9.489%
2026-06-26	1.3100	1.3100	1.3100	1.3100	-0.758%	3	4,254	+14.504%
2026-06-25	1.3100	1.3400	1.3100	1.3200	+3.125%	2,256	4,254	+13.636%
2026-06-24	1.2300	1.2800	1.2300	1.2800	+4.065%	61	2,219	+17.188%
2026-06-23	1.2500	1.2600	1.2200	1.2300	-3.906%	24	2,245	+21.951%
2026-06-22	1.3000	1.3000	1.2500	1.2800	+6.667%	49	2,240	+17.188%
2026-06-18	1.1700	1.2100	1.1700	1.2000	0.000%	7	2,205	+25.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,205	+25.000%
2026-06-15	1.1800	1.2000	1.1800	1.2000	+15.385%	9	2,205	+25.000%
2026-06-11	1.0400	1.0400	1.0400	1.0400	+4.000%	20	2,205	+44.231%
2026-06-10	0.9800	1.0000	0.9800	1.0000	-0.990%	2	2,225	+50.000%
2026-06-09	1.0500	1.0500	1.0100	1.0100	-9.009%	38	2,225	+48.515%
2026-06-08	1.0800	1.1100	1.0800	1.1100	+14.433%	23	2,201	+35.135%
2026-06-05	0.9800	0.9800	0.9400	0.9700	-3.000%	287	2,218	+54.639%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+7.527%	2	2,253	+50.000%
2026-05-26	0.9300	0.9300	0.9300	0.9300	+5.682%	360	2,253	+61.290%
2026-05-22	0.8800	0.8800	0.8800	0.8800	+1.149%	30	1,893	+70.455%
2026-05-21	0.8400	0.8700	0.8400	0.8700	+1.163%	9	1,893	+72.414%
2026-05-19	0.9100	0.9100	0.8600	0.8600	0.000%	5	1,893	+74.419%
2026-05-18	0.9000	0.9200	0.8600	0.8600	+2.381%	8	1,902	+74.419%
2026-05-15	0.8400	0.8400	0.8400	0.8400	-4.545%	11	1,902	+78.571%
2026-05-14	0.8800	0.8800	0.8800	0.8800	-8.333%	11	1,889	+70.455%
2026-05-12	0.9600	0.9600	0.9600	0.9600	-3.030%	1	1,889	+56.250%
2026-05-11	0.9900	0.9900	0.9900	0.9900	-1.980%	5	1,889	+51.515%
2026-05-07	1.0600	1.0600	1.0100	1.0100	-1.942%	55	1,880	+48.515%
2026-05-01	1.0500	1.0700	1.0300	1.0300	+6.186%	26	1,880	+45.631%
2026-04-28	1.0200	1.0200	0.9700	0.9700	-3.000%	11	1,880	+54.639%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+2.041%	1,000	1,869	+50.000%
2026-04-23	1.0000	1.0000	0.9800	0.9800	-2.970%	2	869	+53.061%
2026-04-22	1.0000	1.0100	1.0000	1.0100	+2.020%	2	869	+48.515%
2026-04-21	0.9400	0.9900	0.9400	0.9900	+5.319%	4	863	+51.515%
2026-04-15	0.9500	0.9500	0.9400	0.9400	+23.684%	301	1,163	+59.574%
2026-04-07	0.9000	0.9000	0.7600	0.7600	-12.644%	614	1,163	+97.368%
2026-03-31	0.8700	0.8700	0.8700	0.8700	0.000%	5	559	+72.414%
2026-03-30	0.8700	0.8700	0.8700	0.8700	+3.571%	2	564	+72.414%
2026-03-27	0.8400	0.8900	0.8200	0.8400	-2.326%	5	563	+78.571%
2026-03-26	0.8800	0.8800	0.8600	0.8600	-22.523%	5	562	+74.419%
2026-03-24	1.1100	1.1100	1.1100	1.1100	+16.842%	1	557	+35.135%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-5.000%	1	556	+57.895%
2026-03-16	0.9000	1.0000	0.9000	1.0000	+4.167%	275	556	+50.000%
2026-03-13	0.9600	0.9600	0.9600	0.9600	-12.727%	1	371	+56.250%
2026-03-10	1.1000	1.1000	1.1000	1.1000	0.000%	1	397	+36.364%
2026-03-09	1.2000	1.2000	1.1000	1.1000	-21.986%	2	396	+36.364%
2026-03-06	1.2400	1.4100	1.2400	1.4100	+12.800%	50	395	+6.383%
2026-03-03	1.3000	1.3000	1.2500	1.2500	-17.763%	310	351	+20.000%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+12.593%	5	41	-1.316%
2026-02-24	1.3500	1.3500	1.3500	1.3500	0.000%	1	36	+11.111%
2026-02-23	1.3900	1.3900	1.3500	1.3500	-4.255%	2	36	+11.111%
2026-02-18	1.5000	1.5000	1.4100	1.4100	0.000%	3	34	+6.383%
2026-02-12	1.4100	1.4100	1.4100	1.4100	+3.676%	10	31	+6.383%
2026-02-10	1.3600	1.3600	1.3600	1.3600	-0.730%	20	31	+10.294%
2026-02-09	1.3700	1.3700	1.3700	1.3700	+5.385%	10	11	+9.489%
2026-02-06	1.3000	1.3000	1.3000	1.3000	-18.750%	1	1	+15.385%
2026-01-29	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-6.250%

.dark-mode .qdvrqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdvrqy{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261021P18VIX Oct 21 2026 18.00 Put (VIX261021P00018000)option OPRA

VIX20261021P18
VIX Oct 21 2026 18.00 Put (VIX261021P00018000)
option OPRA