Dark

VIX20261118P16
VIX Nov 18 2026 16.00 Put (VIX261118P00016000)
option OPRA

EOD

Aug 21, 2026

0.6000+5.263%(+0.0300)846

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.6000	0.6000	0.5800	0.6000	+5.263%	846	41,310	0.000%
2026-08-20	0.5600	0.5700	0.5600	0.5700	+7.547%	95	40,676	+5.263%
2026-08-18	0.5500	0.5500	0.5200	0.5300	-5.357%	121	40,676	+13.208%
2026-08-17	0.5700	0.5900	0.5600	0.5600	-3.448%	2,064	40,658	+7.143%
2026-08-14	0.5600	0.5800	0.5500	0.5800	+3.571%	511	38,658	+3.448%
2026-08-13	0.5500	0.5600	0.5400	0.5600	+1.818%	157	38,168	+7.143%
2026-08-12	0.5200	0.5500	0.5200	0.5500	+7.843%	5,023	38,169	+9.091%
2026-08-11	0.5100	0.5100	0.4900	0.5100	0.000%	532	33,311	+17.647%
2026-08-10	0.5000	0.5100	0.5000	0.5100	0.000%	5,500	32,802	+17.647%
2026-08-07	0.5100	0.5300	0.5000	0.5100	-1.923%	190	32,341	+17.647%
2026-08-06	0.5200	0.5400	0.5200	0.5200	-1.887%	636	32,337	+15.385%
2026-08-05	0.4900	0.5500	0.4900	0.5300	+10.417%	36	32,334	+13.208%
2026-08-04	0.4600	0.5000	0.4600	0.4800	+4.348%	10,053	27,331	+25.000%
2026-08-03	0.5400	0.5400	0.4600	0.4600	+4.545%	10,088	22,337	+30.435%
2026-07-31	0.4300	0.4400	0.4300	0.4400	-2.222%	29	12,335	+36.364%
2026-07-30	0.4600	0.4700	0.4500	0.4500	-4.255%	83	12,334	+33.333%
2026-07-29	0.5000	0.5200	0.4700	0.4700	-6.000%	25	12,334	+27.660%
2026-07-28	0.4800	0.5000	0.4800	0.5000	+2.041%	3	12,329	+20.000%
2026-07-27	0.5500	0.5500	0.4900	0.4900	-2.000%	49	12,332	+22.449%
2026-07-24	0.5200	0.5200	0.5000	0.5000	-7.407%	58	12,331	+20.000%
2026-07-23	0.5200	0.5400	0.5200	0.5400	-3.571%	17	12,330	+11.111%
2026-07-22	0.5900	0.5900	0.5600	0.5600	-8.197%	77	12,328	+7.143%
2026-07-21	0.6100	0.6100	0.6100	0.6100	+1.667%	13	12,328	-1.639%
2026-07-20	0.5900	0.6000	0.5900	0.6000	+9.091%	49	12,327	0.000%
2026-07-17	0.5800	0.5800	0.5500	0.5500	-9.836%	6	12,327	+9.091%
2026-07-16	0.5700	0.6100	0.5700	0.6100	+3.390%	159	12,327	-1.639%
2026-07-15	0.5800	0.5900	0.5800	0.5900	+1.724%	40	12,322	+1.695%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+1.754%	9	12,322	+3.448%
2026-07-10	0.5700	0.5800	0.5600	0.5700	-1.724%	374	12,322	+5.263%
2026-07-09	0.5900	0.5900	0.5800	0.5800	0.000%	1,334	11,986	+3.448%
2026-07-08	0.5800	0.6000	0.5700	0.5800	+5.455%	1,727	11,837	+3.448%
2026-07-07	0.5500	0.5600	0.5500	0.5500	-3.509%	16	10,110	+9.091%
2026-07-06	0.5900	0.6000	0.5700	0.5700	-5.000%	151	10,102	+5.263%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+5.263%	733	9,238	0.000%
2026-07-01	0.5700	0.5700	0.5700	0.5700	0.000%	39	9,219	+5.263%
2026-06-30	0.5300	0.5700	0.5300	0.5700	+7.547%	345	9,219	+5.263%
2026-06-29	0.5000	0.5300	0.5000	0.5300	+8.163%	419	8,943	+13.208%
2026-06-26	0.5000	0.5000	0.4900	0.4900	-2.000%	145	8,534	+22.449%
2026-06-25	0.4900	0.5200	0.4900	0.5000	-3.846%	580	8,391	+20.000%
2026-06-23	0.5000	0.5200	0.5000	0.5200	+6.122%	5,000	7,849	+15.385%
2026-06-22	0.4900	0.4900	0.4800	0.4900	+8.889%	2,765	2,967	+22.449%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+2.273%	21	366	+33.333%
2026-06-16	0.4300	0.4400	0.4300	0.4400	+4.762%	33	366	+36.364%
2026-06-15	0.4300	0.4300	0.4200	0.4200	+13.514%	2	345	+42.857%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-2.632%	1	345	+62.162%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+5.556%	13	345	+57.895%
2026-06-09	0.3800	0.3800	0.3600	0.3600	-10.000%	19	332	+66.667%
2026-06-08	0.4100	0.4100	0.4000	0.4000	+11.111%	6	314	+50.000%
2026-06-05	0.3600	0.3600	0.3600	0.3600	-12.195%	4	309	+66.667%
2026-06-04	0.4100	0.4200	0.4100	0.4100	+10.811%	137	309	+46.341%
2026-05-28	0.3700	0.3700	0.3700	0.3700	+19.355%	3	282	+62.162%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	5	279	+93.548%
2026-05-26	0.3200	0.3200	0.3200	0.3200	+6.667%	100	274	+87.500%
2026-05-22	0.3000	0.3000	0.3000	0.3000	0.000%	7	351	+100.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	0.000%	10	344	+100.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-3.226%	10	334	+100.000%
2026-05-18	0.3100	0.3100	0.3100	0.3100	+6.897%	1	334	+93.548%
2026-05-15	0.3000	0.3000	0.2900	0.2900	0.000%	38	334	+106.897%
2026-05-14	0.2900	0.2900	0.2900	0.2900	-25.641%	27	334	+106.897%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+5.405%	1	334	+53.846%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-5.128%	1	333	+62.162%
2026-05-04	0.3900	0.3900	0.3900	0.3900	+39.286%	1	332	+53.846%
2026-05-01	0.2800	0.2800	0.2800	0.2800	-20.000%	1	332	+114.286%
2026-04-29	0.3500	0.3500	0.3500	0.3500	+16.667%	4	332	+71.429%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-25.000%	1	333	+100.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+21.212%	1	333	+50.000%
2026-04-16	0.3300	0.3300	0.3300	0.3300	-5.714%	100	332	+81.818%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-12.500%	1	335	+71.429%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+5.263%	2	336	+50.000%
2026-04-09	0.3800	0.3800	0.3800	0.3800	+8.571%	10	336	+57.895%
2026-04-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	337	+71.429%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-10.256%	1	336	+71.429%
2026-03-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	336	+53.846%
2026-03-27	0.3900	0.3900	0.3900	0.3900	-22.000%	1	336	+53.846%
2026-03-23	0.5000	0.5000	0.5000	0.5000	+25.000%	100	335	+20.000%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+25.000%	1	235	+50.000%
2026-03-13	0.4200	0.4400	0.3200	0.3200	-25.581%	211	234	+87.500%
2026-03-12	0.4600	0.4600	0.4300	0.4300	0.000%	11	23	+39.535%
2026-03-11	0.3900	0.4300	0.3900	0.4300	-33.846%	5	14	+39.535%
2026-03-09	0.5000	0.6500	0.5000	0.6500	+41.304%	7	9	-7.692%
2026-03-04	0.4600	0.4600	0.4600	0.4600	-8.000%	2	1	+30.435%
2026-03-03	0.5300	0.5300	0.5000	0.5000	0.000%	3	2	+20.000%

.dark-mode .mCgxsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCgxsb{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118P16VIX Nov 18 2026 16.00 Put (VIX261118P00016000)option OPRA

VIX20261118P16
VIX Nov 18 2026 16.00 Put (VIX261118P00016000)
option OPRA