VIX261118P00017000
VIX Nov 18 2026 17.00 Put
optionOPRA
EODOct 7, 2026
1.28USD-1.538%(-0.02)17,110Vol145,006OI
VIX261118P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.1900 | 1.3200 | 1.1900 | 1.2800 | -1.538% | 17,110 | 137,667 | 0.000% |
| 2026-10-06 | 1.2300 | 1.3000 | 1.1500 | 1.3000 | +16.071% | 4,849 | 137,503 | -1.538% |
| 2026-10-05 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | +2.752% | 42,259 | 98,866 | +14.286% |
| 2026-10-02 | 1.0900 | 1.1100 | 1.0300 | 1.0900 | +3.810% | 117 | 98,801 | +17.431% |
| 2026-10-01 | 0.9700 | 1.0500 | 0.9700 | 1.0500 | -4.545% | 7,396 | 99,295 | +21.905% |
| 2026-09-30 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | -5.172% | 5 | 99,295 | +16.364% |
| 2026-09-29 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | +1.754% | 19 | 99,295 | +10.345% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.0700 | 1.1400 | -0.870% | 21 | 99,294 | +12.281% |
| 2026-09-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 1 | 99,293 | +11.304% |
| 2026-09-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 1 | 99,292 | +13.274% |
| 2026-09-23 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | -4.918% | 116 | 99,298 | +10.345% |
| 2026-09-22 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | +8.929% | 2,508 | 98,291 | +4.918% |
| 2026-09-21 | 1.1500 | 1.1600 | 1.0700 | 1.1200 | +0.901% | 10,078 | 94,681 | +14.286% |
| 2026-09-18 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | -3.478% | 581 | 94,214 | +15.315% |
| 2026-09-17 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | +15.000% | 526 | 94,212 | +11.304% |
| 2026-09-16 | 1.1200 | 1.1500 | 1.0000 | 1.0000 | -9.910% | 4,324 | 90,346 | +28.000% |
| 2026-09-15 | 1.1100 | 1.1100 | 1.0700 | 1.1100 | +0.909% | 11,219 | 81,448 | +15.315% |
| 2026-09-14 | 0.9700 | 1.1000 | 0.9700 | 1.1000 | +1.852% | 5,056 | 76,439 | +16.364% |
| 2026-09-11 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | +4.854% | 282 | 76,456 | +18.519% |
| 2026-09-10 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | -7.207% | 62 | 76,452 | +24.272% |
| 2026-09-09 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | +0.909% | 2,290 | 75,258 | +15.315% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | -12.698% | 14,030 | 80,274 | +16.364% |
| 2026-09-04 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | +4.132% | 87 | 80,255 | +1.587% |
| 2026-09-03 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | +7.080% | 10,071 | 80,205 | +5.785% |
| 2026-09-01 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | -5.042% | 527 | 80,196 | +13.274% |
| 2026-08-31 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | +4.386% | 6 | 80,197 | +7.563% |
| 2026-08-28 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | +2.703% | 23 | 80,190 | +12.281% |
| 2026-08-27 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | +6.731% | 26 | 84,187 | +15.315% |
| 2026-08-26 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 0.000% | 1,223 | 84,575 | +23.077% |
| 2026-08-25 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | +1.961% | 23,266 | 65,557 | +23.077% |
| 2026-08-24 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -0.971% | 9,010 | 56,557 | +25.490% |
| 2026-08-21 | 1.0000 | 1.0300 | 0.9900 | 1.0300 | +6.186% | 44 | 56,534 | +24.272% |
| 2026-08-20 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -1.020% | 4 | 56,532 | +31.959% |
| 2026-08-19 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | +6.522% | 2,510 | 59,032 | +30.612% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -4.167% | 2,506 | 60,031 | +39.130% |
| 2026-08-17 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.000% | 90 | 60,054 | +33.333% |
| 2026-08-14 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -1.031% | 11 | 60,043 | +33.333% |
| 2026-08-13 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | +2.105% | 90 | 59,978 | +31.959% |
| 2026-08-12 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | +6.742% | 15,044 | 55,778 | +34.737% |
| 2026-08-11 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -1.111% | 7 | 55,778 | +43.820% |
| 2026-08-10 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | -1.099% | 16 | 55,766 | +42.222% |
| 2026-08-07 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | -4.211% | 32 | 55,766 | +40.659% |
| 2026-08-06 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +1.064% | 5,018 | 50,509 | +34.737% |
| 2026-08-05 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | +9.302% | 14,275 | 42,759 | +36.170% |
| 2026-08-04 | 0.8400 | 0.8800 | 0.8400 | 0.8600 | +3.614% | 5,127 | 37,859 | +48.837% |
| 2026-08-03 | 0.8700 | 0.8800 | 0.8300 | 0.8300 | +3.750% | 10,063 | 27,838 | +54.217% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | -1.235% | 75 | 27,883 | +60.000% |
| 2026-07-30 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -6.897% | 65 | 27,883 | +58.025% |
| 2026-07-29 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +1.163% | 1 | 27,884 | +47.126% |
| 2026-07-28 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -2.273% | 2 | 27,882 | +48.837% |
| 2026-07-27 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | -2.222% | 96 | 27,911 | +45.455% |
| 2026-07-23 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | -6.250% | 16 | 27,912 | +42.222% |
| 2026-07-22 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | -4.000% | 1,010 | 28,624 | +33.333% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 1 | 28,623 | +28.000% |
| 2026-07-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 14 | 28,623 | +29.293% |
| 2026-07-17 | 0.9200 | 0.9700 | 0.9100 | 0.9700 | -3.960% | 16 | 28,625 | +31.959% |
| 2026-07-16 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | +1.000% | 55 | 28,625 | +26.733% |
| 2026-07-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 28,625 | +28.000% |
| 2026-07-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +1.031% | 10 | 28,615 | +30.612% |
| 2026-07-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 7 | 28,615 | +31.959% |
| 2026-07-10 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.000% | 11 | 28,606 | +31.959% |
| 2026-07-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 50 | 28,601 | +31.959% |
| 2026-07-07 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | -2.020% | 26 | 28,583 | +31.959% |
| 2026-07-06 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +6.452% | 4 | 28,582 | +29.293% |
| 2026-07-02 | 0.9700 | 0.9900 | 0.9300 | 0.9300 | 0.000% | 211 | 28,612 | +37.634% |
| 2026-06-29 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +5.682% | 2 | 28,612 | +37.634% |
| 2026-06-26 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.000% | 280 | 28,552 | +45.455% |
| 2026-06-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +7.317% | 300 | 28,252 | +45.455% |
| 2026-06-24 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -1.205% | 301 | 27,953 | +56.098% |
| 2026-06-23 | 0.8100 | 0.8500 | 0.8000 | 0.8300 | +3.750% | 2,216 | 25,741 | +54.217% |
| 2026-06-22 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | +5.263% | 59 | 25,738 | +60.000% |
| 2026-06-18 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +1.333% | 2 | 25,736 | +68.421% |
| 2026-06-17 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -3.846% | 36 | 25,770 | +70.667% |
| 2026-06-15 | 0.7700 | 0.7800 | 0.7200 | 0.7800 | +11.429% | 1,041 | 25,730 | +64.103% |
| 2026-06-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 2,005 | 23,730 | +82.857% |
| 2026-06-11 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | +4.478% | 3,005 | 20,730 | +82.857% |
| 2026-06-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 3,000 | 17,730 | +91.045% |
| 2026-06-09 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | -5.479% | 2,021 | 15,727 | +85.507% |
| 2026-06-08 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +4.286% | 2,500 | 13,727 | +75.342% |
| 2026-06-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 2,000 | 11,727 | +82.857% |
| 2026-06-04 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -1.389% | 2 | 11,727 | +80.282% |
| 2026-06-03 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.000% | 3,001 | 8,727 | +77.778% |
| 2026-06-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 10 | 8,737 | +77.778% |
| 2026-06-01 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -2.857% | 53 | 8,788 | +88.235% |
| 2026-05-29 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | +4.478% | 3 | 8,787 | +82.857% |
| 2026-05-28 | 0.6100 | 0.6800 | 0.6100 | 0.6700 | +9.836% | 5,122 | 3,987 | +91.045% |
| 2026-05-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 60 | 3,927 | +109.836% |
| 2026-05-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 30 | 3,957 | +116.949% |
| 2026-05-22 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +1.754% | 2 | 3,957 | +120.690% |
| 2026-05-21 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.000% | 1,501 | 2,457 | +124.561% |
| 2026-05-20 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 150 | 2,537 | +124.561% |
| 2026-05-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 2,536 | +113.333% |
| 2026-05-18 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.000% | 3 | 2,538 | +137.037% |
| 2026-05-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 27 | 2,538 | +137.037% |
| 2026-05-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 27 | 2,538 | +132.727% |
| 2026-05-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 30 | 2,556 | +116.949% |
| 2026-05-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 272 | 2,568 | +85.507% |
| 2026-05-08 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -4.225% | 201 | 2,367 | +88.235% |
| 2026-05-04 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.000% | 12 | 2,375 | +80.282% |
| 2026-05-01 | 0.6600 | 0.7100 | 0.6400 | 0.7100 | +20.339% | 41 | 2,385 | +80.282% |
| 2026-04-24 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +1.724% | 21 | 2,388 | +116.949% |
| 2026-04-23 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -10.769% | 4 | 2,388 | +120.690% |
| 2026-04-20 | 0.6800 | 0.6800 | 0.6200 | 0.6500 | 0.000% | 761 | 1,648 | +96.923% |
| 2026-04-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 2 | 1,650 | +96.923% |
| 2026-04-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 4 | 1,710 | +156.000% |
| 2026-04-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 1,710 | +96.923% |
| 2026-04-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 55 | 1,710 | +113.333% |
| 2026-04-09 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | -4.615% | 45 | 1,735 | +106.452% |
| 2026-04-08 | 0.5300 | 0.6500 | 0.5300 | 0.6500 | +6.557% | 31 | 1,745 | +96.923% |
| 2026-04-01 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.000% | 4 | 1,762 | +109.836% |
| 2026-03-31 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | -10.294% | 22 | 1,758 | +109.836% |
| 2026-03-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 15 | 1,736 | +88.235% |
| 2026-03-27 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | +24.000% | 43 | 1,721 | +106.452% |
| 2026-03-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 1 | 1,681 | +156.000% |
| 2026-03-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 23 | 1,686 | +93.939% |
| 2026-03-23 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | +9.524% | 4 | 1,705 | +85.507% |
| 2026-03-20 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | -1.563% | 22 | 1,706 | +103.175% |
| 2026-03-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +8.475% | 6 | 1,685 | +100.000% |
| 2026-03-18 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | -9.231% | 3 | 1,679 | +116.949% |
| 2026-03-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 2 | 1,676 | +96.923% |
| 2026-03-16 | 0.7200 | 0.8200 | 0.7200 | 0.7300 | +4.286% | 55 | 1,678 | +75.342% |
| 2026-03-13 | 0.6800 | 0.7400 | 0.6600 | 0.7000 | +2.941% | 316 | 1,624 | +82.857% |
| 2026-03-12 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | -4.225% | 16 | 1,309 | +88.235% |
| 2026-03-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 1,000 | 1,303 | +80.282% |
| 2026-03-10 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | -6.667% | 6 | 303 | +82.857% |
| 2026-03-09 | 1.3500 | 1.3500 | 0.7500 | 0.7500 | -12.791% | 33 | 297 | +70.667% |
| 2026-03-06 | 0.8500 | 0.8600 | 0.8000 | 0.8600 | -21.101% | 265 | 267 | +48.837% |
| 2026-03-03 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +28.235% | 4 | 7 | +17.431% |
| 2026-03-02 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | 0.000% | 2 | 3 | +50.588% |
| 2026-02-27 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.000% | 2 | 2 | +50.588% |