Dark

VIX20261118P17
VIX Nov 18 2026 17.00 Put (VIX261118P00017000)
option OPRA

EOD

Aug 21, 2026

1.03+6.186%(+0.06)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.0000	1.0300	0.9900	1.0300	+6.186%	44	56,557	0.000%
2026-08-20	0.9600	0.9700	0.9600	0.9700	-1.020%	4	56,534	+6.186%
2026-08-19	0.9700	0.9800	0.9600	0.9800	+6.522%	2,510	56,532	+5.102%
2026-08-18	0.9500	0.9500	0.9200	0.9200	-4.167%	2,506	59,032	+11.957%
2026-08-17	1.0000	1.0000	0.9500	0.9600	0.000%	90	60,031	+7.292%
2026-08-14	0.9700	0.9700	0.9600	0.9600	-1.031%	11	60,054	+7.292%
2026-08-13	0.9500	0.9700	0.9400	0.9700	+2.105%	90	60,043	+6.186%
2026-08-12	0.9300	0.9600	0.9200	0.9500	+6.742%	15,044	59,978	+8.421%
2026-08-11	0.8800	0.8900	0.8800	0.8900	-1.111%	7	55,778	+15.730%
2026-08-10	0.9000	0.9100	0.9000	0.9000	-1.099%	16	55,778	+14.444%
2026-08-07	0.9100	0.9300	0.9100	0.9100	-4.211%	32	55,766	+13.187%
2026-08-06	0.9000	0.9500	0.9000	0.9500	+1.064%	5,018	55,766	+8.421%
2026-08-05	0.8500	0.9400	0.8500	0.9400	+9.302%	14,275	50,509	+9.574%
2026-08-04	0.8400	0.8800	0.8400	0.8600	+3.614%	5,127	42,759	+19.767%
2026-08-03	0.8700	0.8800	0.8300	0.8300	+3.750%	10,063	37,859	+24.096%
2026-07-31	0.8000	0.8000	0.7800	0.8000	-1.235%	75	27,838	+28.750%
2026-07-30	0.8300	0.8300	0.8100	0.8100	-6.897%	65	27,883	+27.160%
2026-07-29	0.8700	0.8700	0.8700	0.8700	+1.163%	1	27,883	+18.391%
2026-07-28	0.8700	0.8700	0.8600	0.8600	-2.273%	2	27,884	+19.767%
2026-07-27	0.8800	0.8900	0.8800	0.8800	-2.222%	96	27,882	+17.045%
2026-07-23	0.9100	0.9200	0.9000	0.9000	-6.250%	16	27,911	+14.444%
2026-07-22	0.9400	0.9600	0.9400	0.9600	-4.000%	1,010	27,912	+7.292%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+1.010%	1	28,624	+3.000%
2026-07-20	0.9900	0.9900	0.9900	0.9900	+2.062%	14	28,623	+4.040%
2026-07-17	0.9200	0.9700	0.9100	0.9700	-3.960%	16	28,623	+6.186%
2026-07-16	0.9900	1.0100	0.9800	1.0100	+1.000%	55	28,625	+1.980%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+2.041%	1	28,625	+3.000%
2026-07-14	0.9800	0.9800	0.9800	0.9800	+1.031%	10	28,625	+5.102%
2026-07-13	0.9700	0.9700	0.9700	0.9700	0.000%	7	28,615	+6.186%
2026-07-10	0.9900	0.9900	0.9700	0.9700	0.000%	11	28,615	+6.186%
2026-07-09	0.9700	0.9700	0.9700	0.9700	0.000%	50	28,606	+6.186%
2026-07-07	0.9400	0.9700	0.9400	0.9700	-2.020%	26	28,601	+6.186%
2026-07-06	1.0000	1.0000	0.9900	0.9900	+6.452%	4	28,583	+4.040%
2026-07-02	0.9700	0.9900	0.9300	0.9300	0.000%	211	28,612	+10.753%
2026-06-29	0.8900	0.9300	0.8900	0.9300	+5.682%	2	28,612	+10.753%
2026-06-26	0.8700	0.8800	0.8700	0.8800	0.000%	280	28,612	+17.045%
2026-06-25	0.8800	0.8800	0.8800	0.8800	+7.317%	300	28,552	+17.045%
2026-06-24	0.8100	0.8200	0.8100	0.8200	-1.205%	301	28,252	+25.610%
2026-06-23	0.8100	0.8500	0.8000	0.8300	+3.750%	2,216	27,953	+24.096%
2026-06-22	0.8000	0.8200	0.8000	0.8000	+5.263%	59	25,741	+28.750%
2026-06-18	0.7500	0.7600	0.7500	0.7600	+1.333%	2	23,730	+35.526%
2026-06-17	0.7900	0.7900	0.7500	0.7500	-3.846%	36	23,730	+37.333%
2026-06-15	0.7700	0.7800	0.7200	0.7800	+11.429%	1,041	23,730	+32.051%
2026-06-12	0.7000	0.7000	0.7000	0.7000	0.000%	2,005	23,730	+47.143%
2026-06-11	0.6700	0.7000	0.6700	0.7000	+4.478%	3,005	23,730	+47.143%
2026-06-10	0.6700	0.6700	0.6700	0.6700	-2.899%	3,000	20,730	+53.731%
2026-06-09	0.6900	0.6900	0.6700	0.6900	-5.479%	2,021	17,730	+49.275%
2026-06-08	0.7400	0.7400	0.7300	0.7300	+4.286%	2,500	15,727	+41.096%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-1.408%	2,000	13,727	+47.143%
2026-06-04	0.7400	0.7400	0.7100	0.7100	-1.389%	2	11,727	+45.070%
2026-06-03	0.7100	0.7200	0.7100	0.7200	0.000%	3,001	11,727	+43.056%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+5.882%	10	8,727	+43.056%
2026-06-01	0.6900	0.6900	0.6800	0.6800	-2.857%	53	8,737	+51.471%
2026-05-29	0.6700	0.7000	0.6700	0.7000	+4.478%	3	8,788	+47.143%
2026-05-28	0.6100	0.6800	0.6100	0.6700	+9.836%	5,122	8,787	+53.731%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+3.390%	60	3,987	+68.852%
2026-05-26	0.5900	0.5900	0.5900	0.5900	+1.724%	30	3,927	+74.576%
2026-05-22	0.6000	0.6000	0.5800	0.5800	+1.754%	2	3,957	+77.586%
2026-05-21	0.5400	0.5700	0.5400	0.5700	0.000%	1,501	3,957	+80.702%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-5.000%	150	3,957	+80.702%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+11.111%	1	2,537	+71.667%
2026-05-18	0.5500	0.5500	0.5400	0.5400	0.000%	3	2,537	+90.741%
2026-05-15	0.5400	0.5400	0.5400	0.5400	-1.818%	27	2,537	+90.741%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-6.780%	27	2,538	+87.273%
2026-05-12	0.5900	0.5900	0.5900	0.5900	-14.493%	30	2,538	+74.576%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+1.471%	272	2,538	+49.275%
2026-05-08	0.6700	0.6800	0.6700	0.6800	-4.225%	201	2,568	+51.471%
2026-05-04	0.6600	0.7100	0.6600	0.7100	0.000%	12	2,367	+45.070%
2026-05-01	0.6600	0.7100	0.6400	0.7100	+20.339%	41	2,385	+45.070%
2026-04-24	0.6000	0.6000	0.5900	0.5900	+1.724%	21	2,386	+74.576%
2026-04-23	0.6000	0.6000	0.5800	0.5800	-10.769%	4	2,388	+77.586%
2026-04-20	0.6800	0.6800	0.6200	0.6500	0.000%	761	2,398	+58.462%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+30.000%	2	1,650	+58.462%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-23.077%	4	1,706	+106.000%
2026-04-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,710	+58.462%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-3.226%	55	1,710	+71.667%
2026-04-09	0.5800	0.6200	0.5700	0.6200	-4.615%	45	1,735	+66.129%
2026-04-08	0.5300	0.6500	0.5300	0.6500	+6.557%	31	1,745	+58.462%
2026-04-01	0.6200	0.6200	0.6100	0.6100	0.000%	4	1,762	+68.852%
2026-03-31	0.6200	0.6300	0.6100	0.6100	-10.294%	22	1,758	+68.852%
2026-03-30	0.6800	0.6800	0.6800	0.6800	+9.677%	15	1,736	+51.471%
2026-03-27	0.6500	0.6500	0.6200	0.6200	+24.000%	43	1,721	+66.129%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-24.242%	1	1,681	+106.000%
2026-03-25	0.6600	0.6600	0.6600	0.6600	-4.348%	23	1,686	+56.061%
2026-03-23	0.7400	0.7400	0.6800	0.6900	+9.524%	4	1,705	+49.275%
2026-03-20	0.6300	0.6300	0.6000	0.6300	-1.563%	22	1,706	+63.492%
2026-03-19	0.6400	0.6400	0.6400	0.6400	+8.475%	6	1,685	+60.938%
2026-03-18	0.6300	0.6300	0.5900	0.5900	-9.231%	3	1,679	+74.576%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-10.959%	2	1,676	+58.462%
2026-03-16	0.7200	0.8200	0.7200	0.7300	+4.286%	55	1,678	+41.096%
2026-03-13	0.6800	0.7400	0.6600	0.7000	+2.941%	316	1,624	+47.143%
2026-03-12	0.7100	0.7100	0.6500	0.6800	-4.225%	16	1,309	+51.471%
2026-03-11	0.7100	0.7100	0.7100	0.7100	+1.429%	1,000	1,303	+45.070%
2026-03-10	0.7000	0.7200	0.7000	0.7000	-6.667%	6	303	+47.143%
2026-03-09	1.3500	1.3500	0.7500	0.7500	-12.791%	33	297	+37.333%
2026-03-06	0.8500	0.8600	0.8000	0.8600	-21.101%	265	267	+19.767%
2026-03-03	1.0900	1.0900	1.0900	1.0900	+28.235%	4	7	-5.505%
2026-03-02	0.9400	0.9400	0.8500	0.8500	0.000%	2	3	+21.176%
2026-02-27	0.8700	0.8700	0.8500	0.8500	0.000%	2	2	+21.176%

.dark-mode .NsKq6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsKq6Q{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118P17VIX Nov 18 2026 17.00 Put (VIX261118P00017000)option OPRA

VIX20261118P17
VIX Nov 18 2026 17.00 Put (VIX261118P00017000)
option OPRA