VIX261021P00025000
VIX Oct 21 2026 25.00 Put
optionOPRA
EODOct 7, 2026
7.75USD-4.084%(-0.33)9Vol17,921OI
VIX261021P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | -4.084% | 9 | 17,955 | 0.000% |
| 2026-10-06 | 7.9700 | 8.0800 | 7.9700 | 8.0800 | +4.258% | 64 | 18,019 | -4.084% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +1.307% | 156 | 18,170 | 0.000% |
| 2026-10-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.100% | 1 | 18,170 | +1.307% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.2000 | 7.4200 | -3.511% | 13 | 18,222 | +4.447% |
| 2026-09-30 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -2.038% | 1 | 18,222 | +0.780% |
| 2026-09-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 1 | 18,223 | -1.274% |
| 2026-09-28 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | +0.900% | 4 | 18,225 | -1.274% |
| 2026-09-25 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -1.269% | 1 | 18,226 | -0.386% |
| 2026-09-24 | 7.5500 | 7.8800 | 7.5500 | 7.8800 | +0.254% | 41 | 18,227 | -1.650% |
| 2026-09-23 | 8.1000 | 8.1000 | 7.8600 | 7.8600 | -2.963% | 6 | 18,228 | -1.399% |
| 2026-09-22 | 7.8700 | 8.1000 | 7.8700 | 8.1000 | +5.882% | 5 | 18,231 | -4.321% |
| 2026-09-21 | 7.7900 | 7.7900 | 7.6500 | 7.6500 | +1.325% | 54 | 18,197 | +1.307% |
| 2026-09-18 | 7.5200 | 7.6000 | 7.5200 | 7.5500 | -2.202% | 166 | 18,313 | +2.649% |
| 2026-09-17 | 7.7000 | 7.7500 | 7.6300 | 7.7200 | +7.972% | 43 | 18,284 | +0.389% |
| 2026-09-16 | 7.4500 | 7.5300 | 6.9000 | 7.1500 | -3.248% | 91 | 18,291 | +8.392% |
| 2026-09-15 | 7.4000 | 7.4000 | 7.2200 | 7.3900 | +2.639% | 179 | 18,275 | +4.871% |
| 2026-09-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.636% | 3 | 18,274 | +7.639% |
| 2026-09-11 | 7.4700 | 7.5500 | 7.4500 | 7.5500 | +7.244% | 99 | 18,267 | +2.649% |
| 2026-09-10 | 7.1300 | 7.2500 | 7.0200 | 7.0400 | -4.218% | 301 | 18,240 | +10.085% |
| 2026-09-09 | 7.4000 | 7.4900 | 7.3500 | 7.3500 | -3.289% | 95 | 18,276 | +5.442% |
| 2026-09-08 | 7.6700 | 7.6700 | 7.6000 | 7.6000 | -3.797% | 3 | 18,245 | +1.974% |
| 2026-09-04 | 7.8800 | 7.9000 | 7.8500 | 7.9000 | +1.282% | 41 | 18,251 | -1.899% |
| 2026-09-03 | 7.6500 | 7.8000 | 7.5800 | 7.8000 | +2.632% | 113 | 18,175 | -0.641% |
| 2026-09-02 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +4.828% | 14 | 18,164 | +1.974% |
| 2026-09-01 | 7.4200 | 7.5000 | 7.2500 | 7.2500 | -3.333% | 28 | 18,158 | +6.897% |
| 2026-08-31 | 7.3300 | 7.5000 | 7.3300 | 7.5000 | 0.000% | 4 | 18,157 | +3.333% |
| 2026-08-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 4 | 18,156 | +3.333% |
| 2026-08-27 | 7.3800 | 7.4200 | 7.3800 | 7.4000 | +1.370% | 24 | 18,135 | +4.730% |
| 2026-08-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.671% | 15 | 18,120 | +6.164% |
| 2026-08-25 | 7.2000 | 7.2200 | 7.1800 | 7.1800 | +0.279% | 49 | 18,076 | +7.939% |
| 2026-08-24 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +0.140% | 1 | 18,077 | +8.240% |
| 2026-08-21 | 7.0600 | 7.1500 | 7.0600 | 7.1500 | +2.143% | 60 | 18,023 | +8.392% |
| 2026-08-20 | 6.9500 | 7.0000 | 6.9200 | 7.0000 | +1.156% | 28 | 17,997 | +10.714% |
| 2026-08-19 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | +2.519% | 30 | 17,968 | +11.994% |
| 2026-08-18 | 6.7900 | 6.7900 | 6.7500 | 6.7500 | -1.603% | 3 | 17,966 | +14.815% |
| 2026-08-17 | 6.9000 | 6.9000 | 6.8600 | 6.8600 | -0.580% | 4 | 17,962 | +12.974% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 11 | 17,952 | +12.319% |
| 2026-08-13 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -0.719% | 3 | 17,954 | +12.319% |
| 2026-08-12 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | +3.116% | 29 | 17,930 | +11.511% |
| 2026-08-11 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.597% | 1 | 17,930 | +14.985% |
| 2026-08-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 5 | 17,928 | +15.672% |
| 2026-08-07 | 6.7000 | 6.7000 | 6.6900 | 6.7000 | -1.471% | 25 | 17,927 | +15.672% |
| 2026-08-06 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +0.741% | 26 | 17,911 | +13.971% |
| 2026-08-05 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +1.504% | 30 | 17,881 | +14.815% |
| 2026-08-03 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +3.101% | 22 | 17,859 | +16.541% |
| 2026-07-31 | 6.3500 | 6.5000 | 6.2500 | 6.4500 | +2.057% | 24 | 17,838 | +20.155% |
| 2026-07-30 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +0.317% | 5,000 | 12,838 | +22.627% |
| 2026-07-29 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -0.787% | 8 | 12,836 | +23.016% |
| 2026-07-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.600% | 1 | 12,835 | +22.047% |
| 2026-07-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -4.580% | 1 | 12,818 | +24.000% |
| 2026-07-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.239% | 1 | 12,818 | +18.321% |
| 2026-07-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.290% | 10 | 12,808 | +15.672% |
| 2026-07-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 5 | 12,803 | +18.321% |
| 2026-07-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 1 | 12,803 | +14.815% |
| 2026-07-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.150% | 2 | 12,802 | +16.541% |
| 2026-07-09 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -0.597% | 1 | 12,802 | +16.366% |
| 2026-07-06 | 6.7000 | 6.7300 | 6.7000 | 6.7000 | +2.290% | 25 | 12,779 | +15.672% |
| 2026-07-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.304% | 1 | 12,778 | +18.321% |
| 2026-07-01 | 6.6500 | 6.6500 | 6.5700 | 6.5700 | +1.077% | 3 | 12,776 | +17.960% |
| 2026-06-30 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | +0.932% | 33 | 12,745 | +19.231% |
| 2026-06-29 | 6.3500 | 6.4400 | 6.3400 | 6.4400 | +2.548% | 1,007 | 12,354 | +20.342% |
| 2026-06-26 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +3.120% | 5 | 12,359 | +23.408% |
| 2026-06-24 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +0.995% | 1 | 12,377 | +27.258% |
| 2026-06-23 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -2.110% | 1 | 12,376 | +28.524% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.1000 | 6.1600 | +2.667% | 13 | 12,361 | +25.812% |
| 2026-06-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.916% | 300 | 12,356 | +29.167% |
| 2026-06-17 | 6.0500 | 6.0500 | 5.8300 | 5.8300 | -2.833% | 721 | 12,058 | +32.933% |
| 2026-06-16 | 5.9200 | 6.0000 | 5.9200 | 6.0000 | 0.000% | 3 | 12,056 | +29.167% |
| 2026-06-15 | 5.9500 | 6.0000 | 5.9000 | 6.0000 | +6.762% | 25 | 12,065 | +29.167% |
| 2026-06-12 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | -0.531% | 1,001 | 12,056 | +37.900% |
| 2026-06-11 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | +3.670% | 23 | 12,053 | +37.168% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | -0.909% | 24 | 12,044 | +42.202% |
| 2026-06-09 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -4.181% | 17 | 12,031 | +40.909% |
| 2026-06-08 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +5.904% | 1 | 12,032 | +35.017% |
| 2026-06-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -4.071% | 1 | 12,032 | +42.989% |
| 2026-06-04 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | 0.000% | 11 | 12,021 | +37.168% |
| 2026-05-29 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | +0.893% | 22 | 12,019 | +37.168% |
| 2026-05-28 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +1.818% | 12 | 12,021 | +38.393% |
| 2026-05-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 5 | 12,016 | +40.909% |
| 2026-05-26 | 5.5000 | 5.5000 | 5.4400 | 5.4500 | +1.869% | 7,133 | 4,915 | +42.202% |
| 2026-05-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 2 | 4,913 | +44.860% |
| 2026-05-21 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | +1.887% | 1,695 | 3,218 | +43.519% |
| 2026-05-20 | 5.3000 | 5.3400 | 5.3000 | 5.3000 | +0.760% | 3,004 | 509 | +46.226% |
| 2026-05-19 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | +1.154% | 8 | 513 | +47.338% |
| 2026-05-18 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 0.000% | 22 | 493 | +49.038% |
| 2026-05-15 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | -1.887% | 5 | 488 | +49.038% |
| 2026-05-14 | 5.3000 | 5.3000 | 5.1600 | 5.3000 | -0.376% | 407 | 118 | +46.226% |
| 2026-05-13 | 5.3500 | 5.3500 | 5.3200 | 5.3200 | -1.481% | 2 | 116 | +45.677% |
| 2026-05-12 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | -1.818% | 23 | 99 | +43.519% |
| 2026-05-08 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | +0.365% | 42 | 65 | +40.909% |
| 2026-05-06 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | +1.107% | 6 | 59 | +41.423% |
| 2026-05-05 | 5.4500 | 5.4500 | 5.4200 | 5.4200 | -1.455% | 4 | 55 | +42.989% |
| 2026-04-30 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +4.563% | 14 | 41 | +40.909% |
| 2026-04-28 | 5.2500 | 5.2600 | 5.2500 | 5.2600 | -0.190% | 7 | 41 | +47.338% |
| 2026-04-27 | 5.3200 | 5.3200 | 5.2700 | 5.2700 | -1.495% | 7 | 36 | +47.059% |
| 2026-04-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 1 | 35 | +44.860% |
| 2026-04-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 35 | +43.519% |
| 2026-04-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 10 | 28 | +44.860% |
| 2026-04-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 2 | 26 | +43.519% |
| 2026-04-17 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | 0.000% | 7 | 21 | +43.519% |
| 2026-04-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 2 | 20 | +43.519% |
| 2026-04-15 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -0.917% | 2 | 18 | +43.519% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +3.810% | 3 | 13 | +42.202% |
| 2026-04-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.778% | 1 | 13 | +47.619% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.931% | 1 | 14 | +43.519% |
| 2026-04-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 1 | 13 | +53.465% |
| 2026-03-31 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 12 | +61.458% |
| 2026-03-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 3 | 13 | +63.158% |
| 2026-03-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 1 | 10 | +59.794% |
| 2026-03-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.226% | 1 | 9 | +51.961% |
| 2026-03-17 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -8.348% | 1 | 10 | +47.059% |
| 2026-03-06 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +0.877% | 6 | 10 | +34.783% |
| 2026-03-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 4 | 4 | +35.965% |
| 2026-02-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 3 | 3 | +32.479% |