VIX261118P00015000
VIX Nov 18 2026 15.00 Put
optionOPRA
EODOct 7, 2026
0.28USD-6.667%(-0.02)1,473Vol126,911OI
VIX261118P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2600 | 0.3000 | 0.2400 | 0.2800 | -6.667% | 1,473 | 125,652 | 0.000% |
| 2026-10-06 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +30.435% | 2,964 | 124,434 | -6.667% |
| 2026-10-05 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | -4.167% | 1,331 | 123,133 | +21.739% |
| 2026-10-02 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | +14.286% | 7,534 | 124,381 | +16.667% |
| 2026-10-01 | 0.2200 | 0.2400 | 0.2000 | 0.2100 | -16.000% | 90,070 | 125,324 | +33.333% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 76 | 125,386 | +12.000% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 13 | 125,388 | +3.704% |
| 2026-09-28 | 0.2700 | 0.2900 | 0.2600 | 0.2700 | +12.500% | 31 | 125,382 | +3.704% |
| 2026-09-25 | 0.2800 | 0.3000 | 0.2400 | 0.2400 | -11.111% | 10 | 125,382 | +16.667% |
| 2026-09-24 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | -6.897% | 2,005 | 125,382 | +3.704% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.000% | 4,364 | 121,233 | -3.448% |
| 2026-09-22 | 0.2800 | 0.3000 | 0.2500 | 0.2900 | +11.538% | 9,435 | 120,795 | -3.448% |
| 2026-09-21 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | +8.333% | 166 | 120,671 | +7.692% |
| 2026-09-18 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | -11.111% | 1,327 | 119,376 | +16.667% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | +8.000% | 601 | 118,945 | +3.704% |
| 2026-09-16 | 0.3000 | 0.3300 | 0.2400 | 0.2500 | -13.793% | 851 | 118,478 | +12.000% |
| 2026-09-15 | 0.2900 | 0.3000 | 0.2600 | 0.2900 | +3.571% | 340 | 118,287 | -3.448% |
| 2026-09-14 | 0.2500 | 0.2800 | 0.2400 | 0.2800 | -6.667% | 34 | 118,254 | 0.000% |
| 2026-09-11 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | 0.000% | 166 | 118,248 | -6.667% |
| 2026-09-10 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.000% | 65 | 118,248 | -6.667% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | -9.091% | 7,465 | 113,239 | -6.667% |
| 2026-09-08 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -15.385% | 77 | 113,182 | -15.152% |
| 2026-09-04 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | +11.429% | 45 | 113,162 | -28.205% |
| 2026-09-03 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | -2.778% | 260 | 112,906 | -20.000% |
| 2026-09-02 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | +9.091% | 28 | 112,893 | -22.222% |
| 2026-09-01 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | -8.333% | 1,156 | 112,366 | -15.152% |
| 2026-08-31 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +2.857% | 21 | 112,353 | -22.222% |
| 2026-08-28 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 65 | 112,298 | -20.000% |
| 2026-08-27 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | +6.452% | 2,881 | 112,284 | -15.152% |
| 2026-08-26 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +6.897% | 5 | 112,282 | -9.677% |
| 2026-08-25 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | -3.333% | 30 | 112,255 | -3.448% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.000% | 133 | 112,252 | -6.667% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | +3.448% | 5,203 | 113,650 | -6.667% |
| 2026-08-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 6 | 113,649 | -3.448% |
| 2026-08-18 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 551 | 113,108 | +3.704% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | +3.704% | 78 | 113,119 | 0.000% |
| 2026-08-14 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -3.571% | 153 | 112,977 | +3.704% |
| 2026-08-13 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +7.692% | 35 | 112,996 | 0.000% |
| 2026-08-12 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +13.043% | 9 | 112,993 | +7.692% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | -8.000% | 19 | 112,992 | +21.739% |
| 2026-08-10 | 0.2300 | 0.2700 | 0.2300 | 0.2500 | +4.167% | 209 | 112,789 | +12.000% |
| 2026-08-07 | 0.2300 | 0.2700 | 0.2300 | 0.2400 | -4.000% | 1,148 | 112,736 | +16.667% |
| 2026-08-06 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 125 | 112,734 | +12.000% |
| 2026-08-05 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +18.182% | 36 | 112,749 | +7.692% |
| 2026-08-04 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +4.762% | 50 | 112,714 | +27.273% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | +5.000% | 34 | 112,719 | +33.333% |
| 2026-07-30 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 38 | 112,681 | +40.000% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 112,681 | +12.000% |
| 2026-07-28 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +9.091% | 1,085 | 111,637 | +16.667% |
| 2026-07-27 | 0.2000 | 0.2500 | 0.2000 | 0.2200 | -18.519% | 238 | 111,691 | +27.273% |
| 2026-07-23 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -6.897% | 7 | 111,688 | +3.704% |
| 2026-07-22 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -9.375% | 36 | 111,653 | -3.448% |
| 2026-07-21 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +6.667% | 46 | 111,653 | -12.500% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | -3.226% | 26 | 111,634 | -6.667% |
| 2026-07-17 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -3.125% | 11 | 111,624 | -9.677% |
| 2026-07-16 | 0.2900 | 0.3200 | 0.2800 | 0.3200 | +3.226% | 873 | 110,939 | -12.500% |
| 2026-07-15 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +6.897% | 20 | 110,935 | -9.677% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -3.333% | 6 | 110,929 | -3.448% |
| 2026-07-13 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.000% | 76 | 110,904 | -6.667% |
| 2026-07-10 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.000% | 27 | 110,889 | -6.667% |
| 2026-07-09 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | +7.143% | 60,190 | 50,899 | -6.667% |
| 2026-07-07 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | -6.667% | 2,037 | 49,431 | 0.000% |
| 2026-07-06 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | +7.143% | 30,545 | 19,693 | -6.667% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | +47.368% | 689 | 19,792 | 0.000% |
| 2026-06-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 1 | 19,792 | +47.368% |
| 2026-06-29 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | +8.333% | 955 | 29,762 | +7.692% |
| 2026-06-26 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -7.692% | 12,520 | 9,162 | +16.667% |
| 2026-06-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 44 | 9,166 | +7.692% |
| 2026-06-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 10 | 9,156 | +27.273% |
| 2026-06-23 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 806 | 9,111 | +12.000% |
| 2026-06-22 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +14.286% | 414 | 9,101 | +16.667% |
| 2026-06-18 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -4.545% | 21 | 9,081 | +33.333% |
| 2026-06-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 100 | 8,981 | +27.273% |
| 2026-06-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 9 | 8,981 | +33.333% |
| 2026-06-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 4 | 8,977 | +33.333% |
| 2026-06-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 8,977 | +64.706% |
| 2026-06-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 22 | 8,956 | +47.368% |
| 2026-06-10 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +5.556% | 11 | 8,955 | +47.368% |
| 2026-06-09 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -10.000% | 19 | 8,937 | +55.556% |
| 2026-06-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 8,937 | +40.000% |
| 2026-06-03 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +17.647% | 6 | 8,938 | +40.000% |
| 2026-06-01 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 40 | 8,898 | +64.706% |
| 2026-05-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 11 | 8,887 | +47.368% |
| 2026-05-28 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +21.429% | 25 | 8,862 | +64.706% |
| 2026-05-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 10 | 8,852 | +100.000% |
| 2026-05-22 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 1,032 | 8,821 | +115.385% |
| 2026-05-21 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 3,000 | 5,821 | +86.667% |
| 2026-05-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 10 | 5,811 | +100.000% |
| 2026-05-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 5,811 | +100.000% |
| 2026-05-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 27 | 5,811 | +115.385% |
| 2026-05-14 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -13.333% | 36 | 5,820 | +115.385% |
| 2026-05-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 180 | 5,820 | +86.667% |
| 2026-05-08 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 5,820 | +47.368% |
| 2026-05-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 5,821 | +64.706% |
| 2026-04-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 20 | 5,866 | +64.706% |
| 2026-04-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 35 | 5,926 | +64.706% |
| 2026-04-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 5,926 | +100.000% |
| 2026-04-21 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | -6.667% | 61 | 5,985 | +100.000% |
| 2026-04-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 10 | 5,975 | +86.667% |
| 2026-04-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +50.000% | 1 | 6,586 | +33.333% |
| 2026-04-15 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.000% | 610 | 6,588 | +100.000% |
| 2026-04-14 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 3 | 6,588 | +100.000% |
| 2026-04-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 2 | 6,588 | +64.706% |
| 2026-04-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -42.857% | 1 | 6,588 | +75.000% |
| 2026-04-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 1 | 6,588 | 0.000% |
| 2026-04-01 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.000% | 16 | 6,587 | +40.000% |
| 2026-03-31 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +25.000% | 30 | 6,602 | +40.000% |
| 2026-03-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 1 | 6,572 | +75.000% |
| 2026-03-27 | 0.2300 | 0.2800 | 0.2100 | 0.2200 | -12.000% | 364 | 6,572 | +27.273% |
| 2026-03-26 | 0.2000 | 0.2600 | 0.1900 | 0.2500 | -16.667% | 17 | 6,218 | +12.000% |
| 2026-03-24 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +11.111% | 4 | 6,215 | -6.667% |
| 2026-03-23 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +8.000% | 21 | 6,212 | +3.704% |
| 2026-03-19 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | +19.048% | 104 | 6,191 | +12.000% |
| 2026-03-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 1 | 6,119 | +33.333% |
| 2026-03-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 225 | 6,119 | +12.000% |
| 2026-03-16 | 0.1400 | 0.2600 | 0.1400 | 0.2500 | +66.667% | 4,025 | 5,894 | +12.000% |
| 2026-03-13 | 0.1600 | 0.2300 | 0.1500 | 0.1500 | -37.500% | 1,011 | 1,880 | +86.667% |
| 2026-03-12 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 7 | 871 | +16.667% |
| 2026-03-11 | 0.2900 | 0.2900 | 0.2300 | 0.2500 | +19.048% | 24 | 864 | +12.000% |
| 2026-03-10 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | -25.000% | 7 | 840 | +33.333% |
| 2026-03-09 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 32 | 833 | 0.000% |
| 2026-03-06 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | +8.000% | 16 | 801 | +3.704% |
| 2026-03-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 5 | 785 | +12.000% |
| 2026-03-04 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 5 | 780 | 0.000% |
| 2026-03-03 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 132 | 775 | -6.667% |
| 2026-03-02 | 0.3000 | 0.3500 | 0.2800 | 0.2800 | +3.704% | 631 | 643 | 0.000% |
| 2026-02-27 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | 0.000% | 12 | 12 | +3.704% |