VIX261021P00022000
VIX Oct 21 2026 22.00 Put
optionOPRA
EODOct 7, 2026
4.72USD-6.535%(-0.33)1Vol15,554OI
VIX261021P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -6.535% | 1 | 15,555 | 0.000% |
| 2026-10-06 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +1.000% | 10 | 15,556 | -6.535% |
| 2026-10-05 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +4.822% | 29 | 15,556 | -5.600% |
| 2026-10-02 | 4.8200 | 4.8200 | 4.6900 | 4.7700 | -4.024% | 2,412 | 13,156 | -1.048% |
| 2026-09-30 | 5.1500 | 5.1500 | 4.9700 | 4.9700 | +0.811% | 28 | 13,160 | -5.030% |
| 2026-09-29 | 5.0300 | 5.0300 | 4.9300 | 4.9300 | -2.761% | 19 | 13,164 | -4.260% |
| 2026-09-28 | 4.8900 | 5.0700 | 4.8800 | 5.0700 | -1.170% | 12 | 13,166 | -6.903% |
| 2026-09-25 | 4.9000 | 5.1300 | 4.9000 | 5.1300 | +2.600% | 11 | 13,166 | -7.992% |
| 2026-09-24 | 5.0300 | 5.0300 | 5.0000 | 5.0000 | -1.961% | 13 | 13,158 | -5.600% |
| 2026-09-23 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -3.774% | 14 | 13,153 | -7.451% |
| 2026-09-22 | 5.0500 | 5.3000 | 5.0500 | 5.3000 | +7.724% | 34 | 13,161 | -10.943% |
| 2026-09-21 | 4.9500 | 5.0200 | 4.9200 | 4.9200 | +2.287% | 25 | 13,162 | -4.065% |
| 2026-09-18 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | -1.837% | 108 | 13,171 | -1.871% |
| 2026-09-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +10.112% | 9 | 13,171 | -3.673% |
| 2026-09-16 | 4.7500 | 4.7600 | 4.4500 | 4.4500 | -5.319% | 16 | 13,172 | +6.067% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.424% | 1 | 13,171 | +0.426% |
| 2026-09-14 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -0.840% | 1 | 13,171 | 0.000% |
| 2026-09-11 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +8.182% | 99 | 13,157 | -0.840% |
| 2026-09-10 | 4.5100 | 4.5300 | 4.4000 | 4.4000 | -6.383% | 72 | 13,157 | +7.273% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.287% | 3 | 13,157 | +0.426% |
| 2026-09-08 | 5.0500 | 5.0500 | 4.8100 | 4.8100 | -5.686% | 44 | 13,120 | -1.871% |
| 2026-09-04 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +3.870% | 6 | 13,116 | -7.451% |
| 2026-08-31 | 4.7000 | 4.9100 | 4.7000 | 4.9100 | +1.237% | 3 | 13,114 | -3.870% |
| 2026-08-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 2 | 13,114 | -2.680% |
| 2026-08-27 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | +3.261% | 11 | 13,110 | -0.632% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.218% | 2 | 13,108 | +2.609% |
| 2026-08-25 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +0.879% | 1 | 13,108 | +2.832% |
| 2026-08-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 13,106 | +3.736% |
| 2026-08-21 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | +3.448% | 10 | 13,109 | +4.889% |
| 2026-08-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 21 | 13,108 | +8.506% |
| 2026-08-17 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | -0.690% | 12 | 13,117 | +9.259% |
| 2026-08-14 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | -1.136% | 3 | 13,119 | +8.506% |
| 2026-08-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.227% | 31 | 13,138 | +7.273% |
| 2026-08-12 | 4.3500 | 4.4100 | 4.3500 | 4.4100 | +4.502% | 36 | 11,539 | +7.029% |
| 2026-08-11 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | +0.476% | 5,002 | 9,738 | +11.848% |
| 2026-08-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 11 | 9,738 | +12.381% |
| 2026-08-07 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | -1.176% | 22 | 9,726 | +12.381% |
| 2026-08-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 9,726 | +11.059% |
| 2026-08-05 | 4.1200 | 4.2800 | 4.1200 | 4.2500 | +6.250% | 3,812 | 9,716 | +11.059% |
| 2026-08-04 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 0.000% | 25 | 9,715 | +18.000% |
| 2026-08-03 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | +1.266% | 27 | 9,690 | +18.000% |
| 2026-07-31 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | -0.754% | 2 | 9,689 | +19.494% |
| 2026-07-30 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | +2.051% | 50 | 9,641 | +18.593% |
| 2026-07-29 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -3.704% | 2 | 9,641 | +21.026% |
| 2026-07-28 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +1.250% | 18 | 9,648 | +16.543% |
| 2026-07-27 | 4.2500 | 4.2500 | 3.9500 | 4.0000 | +1.781% | 56 | 9,628 | +18.000% |
| 2026-07-23 | 3.9500 | 3.9500 | 3.8800 | 3.9300 | -5.981% | 23 | 9,625 | +20.102% |
| 2026-07-22 | 4.2000 | 4.2000 | 4.1500 | 4.1800 | -3.016% | 19 | 9,622 | +12.919% |
| 2026-07-20 | 4.2000 | 4.3100 | 4.2000 | 4.3100 | +3.606% | 8 | 9,619 | +9.513% |
| 2026-07-17 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | -2.118% | 13 | 9,619 | +13.462% |
| 2026-07-16 | 4.2700 | 4.3500 | 4.2500 | 4.2500 | 0.000% | 531 | 9,109 | +11.059% |
| 2026-07-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 3 | 9,106 | +11.059% |
| 2026-07-14 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 0.000% | 17 | 9,100 | +12.381% |
| 2026-07-13 | 4.2500 | 4.2500 | 4.1500 | 4.2000 | -0.238% | 43 | 9,067 | +12.381% |
| 2026-07-10 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | +0.238% | 6 | 9,067 | +12.114% |
| 2026-07-09 | 4.2000 | 4.2500 | 4.2000 | 4.2000 | +1.205% | 31 | 9,040 | +12.381% |
| 2026-07-08 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | -1.425% | 7 | 9,038 | +13.735% |
| 2026-07-07 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +1.446% | 5 | 9,038 | +12.114% |
| 2026-07-02 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | -1.425% | 6 | 9,038 | +13.735% |
| 2026-07-01 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +6.582% | 5 | 9,038 | +12.114% |
| 2026-06-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 1 | 9,038 | +19.494% |
| 2026-06-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.796% | 65 | 9,097 | +24.211% |
| 2026-06-23 | 3.7000 | 3.8000 | 3.7000 | 3.7700 | -1.050% | 9 | 9,096 | +25.199% |
| 2026-06-22 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | +1.872% | 7,602 | 6,846 | +23.885% |
| 2026-06-18 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | +1.907% | 2 | 6,845 | +26.203% |
| 2026-06-16 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | +0.824% | 10 | 6,850 | +28.610% |
| 2026-06-15 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | +6.433% | 2 | 6,850 | +29.670% |
| 2026-06-12 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +2.703% | 1 | 6,849 | +38.012% |
| 2026-06-11 | 3.2000 | 3.3300 | 3.2000 | 3.3300 | +2.462% | 32 | 6,850 | +41.742% |
| 2026-06-10 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | -1.515% | 8 | 6,850 | +45.231% |
| 2026-06-09 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -4.348% | 43 | 6,811 | +43.030% |
| 2026-06-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.877% | 12 | 6,810 | +36.812% |
| 2026-06-02 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +0.588% | 200 | 6,610 | +38.012% |
| 2026-06-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.659% | 294 | 6,316 | +38.824% |
| 2026-05-28 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +0.923% | 1 | 6,316 | +43.902% |
| 2026-05-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 6,200 | 210 | +45.231% |
| 2026-05-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 1 | 210 | +54.754% |
| 2026-05-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 11 | 199 | +57.333% |
| 2026-05-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.208% | 11 | 199 | +52.258% |
| 2026-05-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -2.462% | 3 | 197 | +48.896% |
| 2026-05-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.108% | 35 | 165 | +45.231% |
| 2026-05-05 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -0.896% | 2 | 164 | +42.169% |
| 2026-05-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 1 | 164 | +40.896% |
| 2026-04-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 1 | 163 | +49.841% |
| 2026-04-22 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -3.881% | 1 | 65 | +46.584% |
| 2026-04-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.346% | 12 | 53 | +40.896% |
| 2026-04-10 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.154% | 1 | 51 | +48.428% |
| 2026-04-09 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 7 | 50 | +45.231% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 30 | 48 | +57.333% |
| 2026-04-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -4.362% | 1 | 48 | +65.614% |
| 2026-03-27 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -8.308% | 5 | 47 | +58.389% |
| 2026-03-23 | 3.1500 | 3.3000 | 3.1500 | 3.2500 | +7.973% | 3 | 42 | +45.231% |
| 2026-03-19 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.311% | 1 | 43 | +56.811% |
| 2026-03-18 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | -4.389% | 2 | 44 | +54.754% |
| 2026-03-17 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -16.053% | 1 | 43 | +47.962% |
| 2026-02-27 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -3.797% | 10 | 42 | +24.211% |
| 2026-02-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 1 | 32 | +19.494% |
| 2026-02-06 | 4.3000 | 4.3000 | 3.5500 | 3.5500 | -11.250% | 2 | 31 | +32.958% |
| 2026-02-05 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 0.000% | 31 | 31 | +18.000% |