VIX261118P00019000
VIX Nov 18 2026 19.00 Put
optionOPRA
EODOct 7, 2026
2.84USD+1.429%(+0.04)838Vol103,321OI
VIX261118P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.7200 | 2.8700 | 2.7200 | 2.8400 | +1.429% | 838 | 103,801 | 0.000% |
| 2026-10-06 | 2.6100 | 2.8100 | 2.6100 | 2.8000 | +7.692% | 634 | 104,408 | +1.429% |
| 2026-10-05 | 2.5600 | 2.6200 | 2.5600 | 2.6000 | +3.175% | 20,528 | 90,493 | +9.231% |
| 2026-10-02 | 2.5100 | 2.5200 | 2.4700 | 2.5200 | +6.329% | 8 | 89,495 | +12.698% |
| 2026-10-01 | 2.3800 | 2.3800 | 2.3000 | 2.3700 | -6.693% | 1,796 | 89,645 | +19.831% |
| 2026-09-30 | 2.5300 | 2.5600 | 2.5300 | 2.5400 | -1.550% | 184 | 89,613 | +11.811% |
| 2026-09-29 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | +4.453% | 62 | 89,591 | +10.078% |
| 2026-09-28 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -2.372% | 1 | 89,591 | +14.980% |
| 2026-09-25 | 2.5600 | 2.6100 | 2.5300 | 2.5300 | -0.394% | 105 | 89,267 | +12.253% |
| 2026-09-24 | 2.5200 | 2.5800 | 2.4500 | 2.5400 | -1.167% | 25,303 | 87,414 | +11.811% |
| 2026-09-23 | 2.6400 | 2.6400 | 2.5700 | 2.5700 | -0.388% | 6 | 87,411 | +10.506% |
| 2026-09-22 | 2.5300 | 2.5800 | 2.5300 | 2.5800 | +4.032% | 5,010 | 83,401 | +10.078% |
| 2026-09-21 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | +3.333% | 6 | 83,396 | +14.516% |
| 2026-09-18 | 2.4300 | 2.4600 | 2.4000 | 2.4000 | -4.382% | 1,156 | 69,476 | +18.333% |
| 2026-09-17 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | +11.556% | 6,072 | 73,781 | +13.147% |
| 2026-09-16 | 2.4400 | 2.4500 | 2.2500 | 2.2500 | -6.250% | 2,007 | 72,991 | +26.222% |
| 2026-09-15 | 2.3900 | 2.4000 | 2.3300 | 2.4000 | +1.266% | 11,732 | 63,559 | +18.333% |
| 2026-09-14 | 2.2400 | 2.3700 | 2.2000 | 2.3700 | +0.851% | 14,867 | 51,501 | +19.831% |
| 2026-09-11 | 2.3700 | 2.3800 | 2.3400 | 2.3500 | +3.070% | 42 | 51,502 | +20.851% |
| 2026-09-10 | 2.2500 | 2.2800 | 2.2400 | 2.2800 | -1.724% | 3,440 | 50,893 | +24.561% |
| 2026-09-09 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | -3.333% | 208 | 43,603 | +22.414% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -7.692% | 6,475 | 43,136 | +18.333% |
| 2026-09-04 | 2.6100 | 2.6300 | 2.5600 | 2.6000 | +2.767% | 14,904 | 35,292 | +9.231% |
| 2026-09-03 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | +1.200% | 4,054 | 36,212 | +12.253% |
| 2026-09-02 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | +0.806% | 4,280 | 34,334 | +13.600% |
| 2026-09-01 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | +3.333% | 2,003 | 33,801 | +14.516% |
| 2026-08-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 90 | 33,828 | +18.333% |
| 2026-08-27 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | +3.524% | 1,777 | 34,143 | +20.851% |
| 2026-08-26 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +1.794% | 10 | 34,142 | +25.110% |
| 2026-08-25 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | +1.826% | 23 | 34,131 | +27.354% |
| 2026-08-21 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +4.286% | 20 | 34,111 | +29.680% |
| 2026-08-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 2 | 34,111 | +35.238% |
| 2026-08-19 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | +1.478% | 4,500 | 34,611 | +37.864% |
| 2026-08-18 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -0.490% | 15 | 34,611 | +39.901% |
| 2026-08-17 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | -2.857% | 12,048 | 40,133 | +39.216% |
| 2026-08-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.941% | 24 | 40,133 | +35.238% |
| 2026-08-12 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.513% | 5,000 | 35,133 | +39.216% |
| 2026-08-11 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 0.000% | 16 | 35,119 | +42.714% |
| 2026-08-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.000% | 2 | 35,117 | +42.714% |
| 2026-08-07 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | -2.927% | 7,505 | 27,615 | +42.714% |
| 2026-08-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.490% | 2,510 | 25,115 | +38.537% |
| 2026-08-05 | 1.9100 | 2.0600 | 1.9100 | 2.0400 | +6.250% | 4,041 | 22,615 | +39.216% |
| 2026-08-04 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | +1.587% | 43 | 22,583 | +47.917% |
| 2026-08-03 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.613% | 20 | 22,563 | +50.265% |
| 2026-07-31 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +0.541% | 3 | 22,565 | +52.688% |
| 2026-07-30 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | -5.128% | 41 | 22,527 | +53.514% |
| 2026-07-28 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +0.515% | 1 | 22,527 | +45.641% |
| 2026-07-27 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -1.020% | 38 | 22,489 | +46.392% |
| 2026-07-24 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 0.000% | 7,501 | 14,989 | +44.898% |
| 2026-07-23 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | -3.922% | 14 | 14,989 | +44.898% |
| 2026-07-17 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | -3.318% | 4 | 14,989 | +39.216% |
| 2026-07-16 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.476% | 36 | 14,989 | +34.597% |
| 2026-07-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 21 | 14,988 | +35.238% |
| 2026-07-13 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 0.000% | 7 | 14,981 | +35.885% |
| 2026-07-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 0.000% | 2 | 14,981 | +35.885% |
| 2026-07-09 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.456% | 1 | 14,981 | +35.885% |
| 2026-07-08 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.483% | 6 | 14,976 | +37.864% |
| 2026-07-07 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -2.358% | 5 | 14,971 | +37.198% |
| 2026-07-06 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.415% | 474 | 14,502 | +33.962% |
| 2026-07-02 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +3.015% | 20 | 14,502 | +38.537% |
| 2026-06-29 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +9.945% | 1,500 | 13,162 | +42.714% |
| 2026-06-23 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | +4.624% | 2 | 13,162 | +56.906% |
| 2026-06-16 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -0.575% | 1 | 13,162 | +64.162% |
| 2026-06-15 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | +10.828% | 12 | 13,169 | +63.218% |
| 2026-06-12 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +2.614% | 2 | 13,169 | +80.892% |
| 2026-06-10 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | -2.548% | 11 | 13,169 | +85.621% |
| 2026-06-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.290% | 18 | 13,151 | +80.892% |
| 2026-06-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.908% | 150 | 13,151 | +83.226% |
| 2026-06-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.165% | 1,000 | 12,253 | +74.233% |
| 2026-05-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +12.857% | 1 | 12,252 | +79.747% |
| 2026-05-20 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +3.704% | 152 | 12,102 | +102.857% |
| 2026-05-15 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -2.174% | 28 | 12,084 | +110.370% |
| 2026-05-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.968% | 27 | 12,065 | +105.797% |
| 2026-05-01 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +8.392% | 5,045 | 7,110 | +83.226% |
| 2026-04-24 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.667% | 7,000 | 110 | +98.601% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 0.000% | 4 | 110 | +89.333% |
| 2026-04-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 10 | 100 | +89.333% |
| 2026-04-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +0.662% | 10 | 110 | +86.842% |
| 2026-04-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +13.534% | 2 | 102 | +88.079% |
| 2026-04-01 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -2.206% | 5 | 100 | +113.534% |
| 2026-03-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.207% | 3 | 105 | +108.824% |
| 2026-03-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -11.585% | 1 | 102 | +95.862% |
| 2026-03-25 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | +13.889% | 10 | 101 | +73.171% |
| 2026-03-19 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -1.370% | 1 | 89 | +97.222% |
| 2026-03-18 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.806% | 1 | 88 | +94.521% |
| 2026-03-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 1 | 89 | +83.226% |
| 2026-03-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 40 | 89 | +77.500% |
| 2026-03-10 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -3.030% | 15 | 49 | +77.500% |
| 2026-03-09 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -4.624% | 15 | 44 | +72.121% |
| 2026-03-06 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -3.889% | 23 | 29 | +64.162% |
| 2026-03-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 10 | 12 | +57.778% |
| 2026-03-04 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 0.000% | 2 | 2 | +52.688% |