VIX261118P00018000
VIX Nov 18 2026 18.00 Put
optionOPRA
EODOct 7, 2026
2.01USD0.000%(0.00)4,066Vol56,037OI
VIX261118P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9100 | 2.0200 | 1.8900 | 2.0100 | 0.000% | 4,066 | 53,285 | 0.000% |
| 2026-10-06 | 1.8500 | 2.0200 | 1.8400 | 2.0100 | +14.205% | 8,568 | 54,293 | 0.000% |
| 2026-10-05 | 1.7700 | 1.8500 | 1.7600 | 1.7600 | +1.149% | 10,571 | 46,833 | +14.205% |
| 2026-10-02 | 1.7300 | 1.7500 | 1.7000 | 1.7400 | +2.353% | 120 | 46,829 | +15.517% |
| 2026-10-01 | 1.6500 | 1.7000 | 1.5900 | 1.7000 | -2.299% | 14,721 | 43,140 | +18.235% |
| 2026-09-30 | 1.8500 | 1.8500 | 1.7200 | 1.7400 | -3.333% | 705 | 42,547 | +15.517% |
| 2026-09-29 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | +1.124% | 6,566 | 41,582 | +11.667% |
| 2026-09-28 | 1.7300 | 1.8200 | 1.7300 | 1.7800 | -3.784% | 72 | 41,377 | +12.921% |
| 2026-09-25 | 1.8000 | 1.8600 | 1.8000 | 1.8500 | +3.352% | 74 | 41,320 | +8.649% |
| 2026-09-24 | 1.8000 | 1.8100 | 1.7400 | 1.7900 | -3.243% | 4,225 | 40,039 | +12.291% |
| 2026-09-23 | 1.9500 | 1.9500 | 1.8300 | 1.8500 | -3.141% | 1,932 | 40,018 | +8.649% |
| 2026-09-22 | 1.8100 | 1.9200 | 1.8100 | 1.9100 | +10.405% | 3,877 | 36,200 | +5.236% |
| 2026-09-21 | 1.8500 | 1.8500 | 1.7100 | 1.7300 | -0.575% | 2,470 | 35,944 | +16.185% |
| 2026-09-18 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | -1.695% | 4,066 | 33,594 | +15.517% |
| 2026-09-17 | 1.8100 | 1.8100 | 1.7600 | 1.7700 | +10.625% | 1,085 | 32,593 | +13.559% |
| 2026-09-16 | 1.7200 | 1.7800 | 1.5700 | 1.6000 | -0.621% | 2,652 | 31,410 | +25.625% |
| 2026-09-15 | 1.6300 | 1.6500 | 1.6100 | 1.6100 | -5.294% | 8,802 | 26,128 | +24.845% |
| 2026-09-14 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +1.796% | 4 | 26,127 | +18.235% |
| 2026-09-11 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | +3.727% | 119 | 26,127 | +20.359% |
| 2026-09-10 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | -4.734% | 6,035 | 21,845 | +24.845% |
| 2026-09-09 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | -1.170% | 14 | 21,832 | +18.935% |
| 2026-09-08 | 1.8300 | 1.8300 | 1.7100 | 1.7100 | -9.524% | 12 | 21,827 | +17.544% |
| 2026-09-04 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | +3.279% | 6 | 21,823 | +6.349% |
| 2026-09-03 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | +3.390% | 10,022 | 21,802 | +9.836% |
| 2026-09-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +2.907% | 1 | 21,802 | +13.559% |
| 2026-09-01 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | -1.149% | 357 | 21,770 | +16.860% |
| 2026-08-28 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | +1.754% | 29 | 21,750 | +15.517% |
| 2026-08-27 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | +6.211% | 1,141 | 22,545 | +17.544% |
| 2026-08-26 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | +2.548% | 11 | 22,545 | +24.845% |
| 2026-08-24 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | +0.641% | 23 | 22,524 | +28.025% |
| 2026-08-21 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | +4.000% | 26 | 22,524 | +28.846% |
| 2026-08-20 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | +2.041% | 28 | 22,504 | +34.000% |
| 2026-08-19 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | +2.797% | 47 | 22,489 | +36.735% |
| 2026-08-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -0.694% | 1 | 22,488 | +40.559% |
| 2026-08-17 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | -2.041% | 248 | 22,491 | +39.583% |
| 2026-08-14 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | -1.342% | 3 | 22,489 | +36.735% |
| 2026-08-13 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | +7.194% | 30 | 22,490 | +34.899% |
| 2026-08-11 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 5 | 22,490 | +44.604% |
| 2026-08-10 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -1.418% | 5 | 22,490 | +44.604% |
| 2026-08-07 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | -2.759% | 461 | 22,037 | +42.553% |
| 2026-08-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.685% | 1 | 22,037 | +38.621% |
| 2026-08-05 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | +8.955% | 125 | 22,037 | +37.671% |
| 2026-08-04 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | +2.290% | 5,020 | 22,032 | +50.000% |
| 2026-08-03 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | +1.550% | 10,036 | 12,031 | +53.435% |
| 2026-07-31 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | +0.781% | 7 | 12,031 | +55.814% |
| 2026-07-30 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | -1.538% | 40 | 12,029 | +57.031% |
| 2026-07-29 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -4.412% | 2 | 12,028 | +54.615% |
| 2026-07-28 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -0.730% | 3 | 12,029 | +47.794% |
| 2026-07-27 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.143% | 38 | 12,029 | +46.715% |
| 2026-07-23 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -4.762% | 2 | 12,028 | +43.571% |
| 2026-07-22 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | -3.289% | 18 | 12,028 | +36.735% |
| 2026-07-21 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 0.000% | 50 | 12,028 | +32.237% |
| 2026-07-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.110% | 7 | 12,021 | +32.237% |
| 2026-07-17 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | -3.311% | 4 | 12,021 | +37.671% |
| 2026-07-16 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | -1.307% | 41 | 12,022 | +33.113% |
| 2026-07-15 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | +3.378% | 11 | 12,022 | +31.373% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | -1.333% | 54 | 11,972 | +35.811% |
| 2026-07-10 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +0.671% | 2 | 11,972 | +34.000% |
| 2026-07-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.055% | 10,000 | 1,972 | +34.899% |
| 2026-07-08 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | -2.667% | 4 | 1,974 | +37.671% |
| 2026-07-07 | 1.4700 | 1.5000 | 1.4300 | 1.5000 | 0.000% | 1,017 | 977 | +34.000% |
| 2026-07-02 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 0.000% | 788 | 352 | +34.000% |
| 2026-07-01 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | +4.895% | 174 | 190 | +34.000% |
| 2026-06-30 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | +2.878% | 16 | 192 | +40.559% |
| 2026-06-29 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | +4.511% | 2 | 191 | +44.604% |
| 2026-06-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +0.758% | 1 | 190 | +51.128% |
| 2026-06-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 1 | 189 | +52.273% |
| 2026-06-23 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | -0.794% | 18 | 172 | +60.800% |
| 2026-06-22 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | +5.000% | 5 | 168 | +59.524% |
| 2026-06-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 3 | 166 | +67.500% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 1 | 165 | +67.500% |
| 2026-06-15 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | +5.217% | 10 | 163 | +66.116% |
| 2026-06-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +8.491% | 3 | 166 | +74.783% |
| 2026-06-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 3 | 163 | +89.623% |
| 2026-06-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -8.547% | 18 | 145 | +87.850% |
| 2026-06-08 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | +17.000% | 11 | 134 | +71.795% |
| 2026-06-05 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | -13.043% | 2 | 133 | +101.000% |
| 2026-06-03 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | +10.577% | 16 | 117 | +74.783% |
| 2026-05-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +8.333% | 1 | 118 | +93.269% |
| 2026-05-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -1.031% | 1 | 118 | +109.375% |
| 2026-05-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 10 | 118 | +107.216% |
| 2026-05-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 1 | 117 | +113.830% |
| 2026-05-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -5.102% | 1 | 117 | +116.129% |
| 2026-05-19 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 1 | 117 | +105.102% |
| 2026-05-18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 10 | 107 | +113.830% |
| 2026-05-15 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | -1.075% | 28 | 107 | +118.478% |
| 2026-05-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -21.186% | 27 | 107 | +116.129% |
| 2026-05-06 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +13.462% | 1 | 107 | +70.339% |
| 2026-05-04 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 1 | 107 | +93.269% |
| 2026-05-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 81 | 107 | +82.727% |
| 2026-04-29 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 0.000% | 2 | 106 | +91.429% |
| 2026-04-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +8.247% | 5 | 101 | +91.429% |
| 2026-04-23 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.000% | 3 | 102 | +107.216% |
| 2026-04-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 2 | 105 | +107.216% |
| 2026-04-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 105 | +91.429% |
| 2026-04-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +6.796% | 3 | 103 | +82.727% |
| 2026-04-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +14.444% | 1 | 103 | +95.146% |
| 2026-03-31 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -5.263% | 2 | 103 | +123.333% |
| 2026-03-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 30 | 102 | +111.579% |
| 2026-03-24 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 0.000% | 20 | 107 | +91.429% |
| 2026-03-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +14.130% | 5 | 98 | +91.429% |
| 2026-03-19 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | -8.000% | 7 | 97 | +118.478% |
| 2026-03-18 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -4.762% | 3 | 113 | +101.000% |
| 2026-03-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -17.323% | 4 | 112 | +91.429% |
| 2026-03-16 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +15.455% | 5 | 108 | +58.268% |
| 2026-03-13 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | +3.774% | 81 | 103 | +82.727% |
| 2026-03-12 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | -1.852% | 5 | 23 | +89.623% |
| 2026-03-10 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | -13.600% | 4 | 27 | +86.111% |
| 2026-03-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 5 | 24 | +60.800% |
| 2026-03-03 | 1.4900 | 1.4900 | 1.2300 | 1.2300 | -8.889% | 11 | 19 | +63.415% |
| 2026-03-02 | 1.1700 | 1.3500 | 1.1700 | 1.3500 | +3.053% | 7 | 8 | +48.889% |
| 2026-02-27 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 0.000% | 2 | 2 | +53.435% |