VIX261118P00016000
VIX Nov 18 2026 16.00 Put
optionOPRA
EODOct 8, 2026
0.58USD-13.433%(-0.09)10,695Vol118,856OI
VIX261118P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.6400 | 0.6400 | 0.5400 | 0.5800 | -13.433% | 10,695 | 117,271 | 0.000% |
| 2026-10-07 | 0.6300 | 0.7200 | 0.6300 | 0.6700 | -2.899% | 992 | 117,763 | -13.433% |
| 2026-10-06 | 0.6100 | 0.7000 | 0.6100 | 0.6900 | +18.966% | 882 | 117,517 | -15.942% |
| 2026-10-05 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | +1.754% | 3,840 | 119,376 | 0.000% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5300 | 0.5700 | +7.547% | 503 | 119,318 | +1.754% |
| 2026-10-01 | 0.5500 | 0.5600 | 0.5100 | 0.5300 | -7.018% | 7,649 | 112,553 | +9.434% |
| 2026-09-30 | 0.6400 | 0.6500 | 0.5600 | 0.5700 | -9.524% | 134 | 111,721 | +1.754% |
| 2026-09-29 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | +1.613% | 27,135 | 95,562 | -7.937% |
| 2026-09-28 | 0.6000 | 0.6400 | 0.5700 | 0.6200 | -1.587% | 2,191 | 95,571 | -6.452% |
| 2026-09-25 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | -1.563% | 511 | 95,071 | -7.937% |
| 2026-09-24 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | -4.478% | 151 | 95,008 | -9.375% |
| 2026-09-23 | 0.6900 | 0.7000 | 0.6300 | 0.6700 | 0.000% | 6,821 | 92,785 | -13.433% |
| 2026-09-22 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | +11.667% | 16,926 | 78,815 | -13.433% |
| 2026-09-21 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | +1.695% | 288 | 78,682 | -3.333% |
| 2026-09-18 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -4.839% | 25,016 | 52,728 | -1.695% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | +5.085% | 8,030 | 47,619 | -6.452% |
| 2026-09-16 | 0.6600 | 0.6900 | 0.5300 | 0.5900 | 0.000% | 9,492 | 43,108 | -1.695% |
| 2026-09-15 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | -1.667% | 528 | 43,242 | -1.695% |
| 2026-09-14 | 0.5500 | 0.6000 | 0.5300 | 0.6000 | 0.000% | 301 | 43,168 | -3.333% |
| 2026-09-11 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | +3.448% | 1,363 | 43,579 | -3.333% |
| 2026-09-10 | 0.5800 | 0.6200 | 0.5600 | 0.5800 | -7.937% | 6,440 | 44,844 | 0.000% |
| 2026-09-09 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | +1.613% | 5,097 | 43,538 | -7.937% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | -16.216% | 3,650 | 45,765 | -6.452% |
| 2026-09-04 | 0.7400 | 0.7700 | 0.7200 | 0.7400 | +4.225% | 142 | 45,733 | -21.622% |
| 2026-09-03 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +1.429% | 10,282 | 45,735 | -18.310% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +4.478% | 54 | 45,731 | -17.143% |
| 2026-09-01 | 0.7100 | 0.7200 | 0.6600 | 0.6700 | -4.286% | 630 | 46,210 | -13.433% |
| 2026-08-31 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | +2.941% | 174 | 46,210 | -17.143% |
| 2026-08-28 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | +1.493% | 78 | 46,210 | -14.706% |
| 2026-08-27 | 0.6000 | 0.6800 | 0.6000 | 0.6700 | +11.667% | 1,151 | 45,161 | -13.433% |
| 2026-08-26 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | +3.448% | 3,814 | 41,660 | -3.333% |
| 2026-08-25 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | -1.695% | 2,868 | 41,381 | 0.000% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | -1.667% | 195 | 41,310 | -1.695% |
| 2026-08-21 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | +5.263% | 846 | 40,676 | -3.333% |
| 2026-08-20 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +7.547% | 95 | 40,676 | +1.754% |
| 2026-08-18 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | -5.357% | 121 | 40,658 | +9.434% |
| 2026-08-17 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | -3.448% | 2,064 | 38,658 | +3.571% |
| 2026-08-14 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | +3.571% | 511 | 38,168 | 0.000% |
| 2026-08-13 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | +1.818% | 157 | 38,169 | +3.571% |
| 2026-08-12 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | +7.843% | 5,023 | 33,311 | +5.455% |
| 2026-08-11 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.000% | 532 | 32,802 | +13.725% |
| 2026-08-10 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.000% | 5,500 | 32,341 | +13.725% |
| 2026-08-07 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | -1.923% | 190 | 32,337 | +13.725% |
| 2026-08-06 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | -1.887% | 636 | 32,334 | +11.538% |
| 2026-08-05 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | +10.417% | 36 | 27,331 | +9.434% |
| 2026-08-04 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | +4.348% | 10,053 | 22,337 | +20.833% |
| 2026-08-03 | 0.5400 | 0.5400 | 0.4600 | 0.4600 | +4.545% | 10,088 | 12,335 | +26.087% |
| 2026-07-31 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -2.222% | 29 | 12,334 | +31.818% |
| 2026-07-30 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 83 | 12,334 | +28.889% |
| 2026-07-29 | 0.5000 | 0.5200 | 0.4700 | 0.4700 | -6.000% | 25 | 12,329 | +23.404% |
| 2026-07-28 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +2.041% | 3 | 12,332 | +16.000% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -2.000% | 49 | 12,331 | +18.367% |
| 2026-07-24 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -7.407% | 58 | 12,330 | +16.000% |
| 2026-07-23 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -3.571% | 17 | 12,328 | +7.407% |
| 2026-07-22 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -8.197% | 77 | 12,328 | +3.571% |
| 2026-07-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 13 | 12,327 | -4.918% |
| 2026-07-20 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +9.091% | 49 | 12,327 | -3.333% |
| 2026-07-17 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -9.836% | 6 | 12,327 | +5.455% |
| 2026-07-16 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | +3.390% | 159 | 12,322 | -4.918% |
| 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 | 0.000% |
| 2026-07-10 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | -1.724% | 374 | 11,986 | +1.754% |
| 2026-07-09 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.000% | 1,334 | 11,837 | 0.000% |
| 2026-07-08 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | +5.455% | 1,727 | 10,110 | 0.000% |
| 2026-07-07 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | -3.509% | 16 | 10,102 | +5.455% |
| 2026-07-06 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | -5.000% | 151 | 9,971 | +1.754% |
| 2026-07-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 733 | 9,238 | -3.333% |
| 2026-07-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 39 | 9,219 | +1.754% |
| 2026-06-30 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | +7.547% | 345 | 8,943 | +1.754% |
| 2026-06-29 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +8.163% | 419 | 8,534 | +9.434% |
| 2026-06-26 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -2.000% | 145 | 8,391 | +18.367% |
| 2026-06-25 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | -3.846% | 580 | 7,849 | +16.000% |
| 2026-06-23 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +6.122% | 5,000 | 2,967 | +11.538% |
| 2026-06-22 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | +8.889% | 2,765 | 387 | +18.367% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 21 | 366 | +28.889% |
| 2026-06-16 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +4.762% | 33 | 346 | +31.818% |
| 2026-06-15 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +13.514% | 2 | 345 | +38.095% |
| 2026-06-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 345 | +56.757% |
| 2026-06-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 13 | 332 | +52.632% |
| 2026-06-09 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -10.000% | 19 | 314 | +61.111% |
| 2026-06-08 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +11.111% | 6 | 309 | +45.000% |
| 2026-06-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 4 | 309 | +61.111% |
| 2026-06-04 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | +10.811% | 137 | 282 | +41.463% |
| 2026-05-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 3 | 279 | +56.757% |
| 2026-05-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 5 | 274 | +87.097% |
| 2026-05-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 100 | 351 | +81.250% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7 | 344 | +93.333% |
| 2026-05-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 334 | +93.333% |
| 2026-05-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 10 | 334 | +93.333% |
| 2026-05-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 1 | 334 | +87.097% |
| 2026-05-15 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.000% | 38 | 334 | +100.000% |
| 2026-05-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 27 | 334 | +100.000% |
| 2026-05-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 1 | 333 | +48.718% |
| 2026-05-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 1 | 332 | +56.757% |
| 2026-05-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +39.286% | 1 | 331 | +48.718% |
| 2026-05-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 332 | +107.143% |
| 2026-04-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 4 | 333 | +65.714% |
| 2026-04-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 333 | +93.333% |
| 2026-04-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 1 | 332 | +45.000% |
| 2026-04-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 100 | 333 | +75.758% |
| 2026-04-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 336 | +65.714% |
| 2026-04-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 2 | 336 | +45.000% |
| 2026-04-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 10 | 336 | +52.632% |
| 2026-04-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 337 | +65.714% |
| 2026-03-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 336 | +65.714% |
| 2026-03-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 336 | +48.718% |
| 2026-03-27 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 1 | 336 | +48.718% |
| 2026-03-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 100 | 335 | +16.000% |
| 2026-03-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +25.000% | 1 | 235 | +45.000% |
| 2026-03-13 | 0.4200 | 0.4400 | 0.3200 | 0.3200 | -25.581% | 211 | 234 | +81.250% |
| 2026-03-12 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.000% | 11 | 23 | +34.884% |
| 2026-03-11 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | -33.846% | 5 | 14 | +34.884% |
| 2026-03-09 | 0.5000 | 0.6500 | 0.5000 | 0.6500 | +41.304% | 7 | 9 | -10.769% |
| 2026-03-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 2 | 1 | +26.087% |
| 2026-03-03 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.000% | 3 | 2 | +16.000% |