VIX261118P00020000
VIX Nov 18 2026 20.00 Put
optionOPRA
EODOct 7, 2026
3.65USD0.000%(0.00)27Vol69,630OI
VIX261118P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.4800 | 3.6700 | 3.4800 | 3.6500 | 0.000% | 27 | 69,615 | 0.000% |
| 2026-10-06 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | +7.670% | 11 | 69,586 | 0.000% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | +2.727% | 23 | 69,594 | +7.670% |
| 2026-10-02 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | +5.769% | 11 | 69,594 | +10.606% |
| 2026-10-01 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -6.866% | 5 | 69,599 | +16.987% |
| 2026-09-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.298% | 6 | 69,595 | +8.955% |
| 2026-09-29 | 3.4100 | 3.4100 | 3.3600 | 3.3600 | +1.818% | 7 | 69,598 | +8.631% |
| 2026-09-28 | 3.3100 | 3.3500 | 3.2400 | 3.3000 | -2.655% | 34 | 69,601 | +10.606% |
| 2026-09-25 | 3.3500 | 3.4100 | 3.3500 | 3.3900 | +3.354% | 31 | 69,601 | +7.670% |
| 2026-09-24 | 3.3000 | 3.3500 | 3.2800 | 3.2800 | -4.928% | 13 | 69,602 | +11.280% |
| 2026-09-22 | 3.3500 | 3.4700 | 3.3500 | 3.4500 | +7.143% | 9 | 69,590 | +5.797% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.2000 | 3.2200 | +1.577% | 17 | 69,590 | +13.354% |
| 2026-09-18 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | -1.246% | 40 | 69,664 | +15.142% |
| 2026-09-17 | 3.2500 | 3.2700 | 3.2100 | 3.2100 | +1.262% | 78 | 69,659 | +13.707% |
| 2026-09-16 | 3.1500 | 3.2400 | 3.1500 | 3.1700 | +0.955% | 163 | 69,497 | +15.142% |
| 2026-09-15 | 3.1100 | 3.1500 | 3.0400 | 3.1400 | +1.290% | 577 | 69,120 | +16.242% |
| 2026-09-14 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | -0.322% | 15 | 69,111 | +17.742% |
| 2026-09-11 | 3.1000 | 3.1200 | 3.0500 | 3.1100 | +3.667% | 32 | 69,119 | +17.363% |
| 2026-09-10 | 2.9900 | 3.0000 | 2.9400 | 3.0000 | -2.597% | 26 | 69,103 | +21.667% |
| 2026-09-09 | 3.1000 | 3.1000 | 3.0500 | 3.0800 | -2.222% | 1,064 | 69,167 | +18.506% |
| 2026-09-08 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -5.405% | 529 | 69,148 | +15.873% |
| 2026-09-04 | 3.3500 | 3.4000 | 3.3300 | 3.3300 | +1.835% | 8 | 69,143 | +9.610% |
| 2026-09-03 | 3.2500 | 3.2700 | 3.2200 | 3.2700 | +2.187% | 23 | 69,123 | +11.621% |
| 2026-09-02 | 3.1900 | 3.2000 | 3.1700 | 3.2000 | +3.226% | 6 | 69,124 | +14.062% |
| 2026-09-01 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | -3.125% | 17 | 69,119 | +17.742% |
| 2026-08-31 | 3.0600 | 3.2000 | 3.0500 | 3.2000 | +3.226% | 77 | 69,136 | +14.062% |
| 2026-08-28 | 3.1500 | 3.1600 | 3.1000 | 3.1000 | +1.639% | 2,523 | 69,183 | +17.742% |
| 2026-08-27 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +2.349% | 12 | 69,172 | +19.672% |
| 2026-08-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 1 | 70,062 | +22.483% |
| 2026-08-25 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +1.724% | 2,622 | 68,083 | +23.729% |
| 2026-08-24 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | +1.754% | 18 | 68,079 | +25.862% |
| 2026-08-21 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | +2.518% | 1,321 | 66,790 | +28.070% |
| 2026-08-20 | 2.7500 | 2.8000 | 2.7400 | 2.7800 | +1.460% | 2,068 | 65,477 | +31.295% |
| 2026-08-19 | 2.7300 | 2.7700 | 2.7300 | 2.7400 | +2.239% | 2,157 | 62,849 | +33.212% |
| 2026-08-18 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | -2.190% | 8,756 | 52,371 | +36.194% |
| 2026-08-17 | 2.7900 | 2.7900 | 2.7200 | 2.7400 | -1.792% | 7,565 | 51,984 | +33.212% |
| 2026-08-14 | 2.8000 | 2.8000 | 2.7800 | 2.7900 | +0.722% | 804 | 40,949 | +30.824% |
| 2026-08-13 | 2.8000 | 2.8000 | 2.7000 | 2.7700 | +0.362% | 18,453 | 45,526 | +31.769% |
| 2026-08-12 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | +3.759% | 4,106 | 46,022 | +32.246% |
| 2026-08-11 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | +0.377% | 5,423 | 40,610 | +37.218% |
| 2026-08-10 | 2.6100 | 2.6700 | 2.6100 | 2.6500 | +1.145% | 6 | 40,607 | +37.736% |
| 2026-08-07 | 2.6300 | 2.7000 | 2.6200 | 2.6200 | -2.963% | 8,222 | 33,285 | +39.313% |
| 2026-08-06 | 2.7100 | 2.7500 | 2.6900 | 2.7000 | -1.818% | 5,820 | 31,032 | +35.185% |
| 2026-08-05 | 2.5600 | 2.7500 | 2.5600 | 2.7500 | +6.589% | 2,947 | 28,608 | +32.727% |
| 2026-08-04 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | +1.575% | 170 | 28,479 | +41.473% |
| 2026-08-03 | 2.5600 | 2.6500 | 2.5400 | 2.5400 | +1.195% | 91 | 28,435 | +43.701% |
| 2026-07-31 | 2.4900 | 2.5100 | 2.4900 | 2.5100 | +0.400% | 4 | 28,435 | +45.418% |
| 2026-07-30 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 0.000% | 68 | 28,426 | +46.000% |
| 2026-07-29 | 2.5400 | 2.5800 | 2.5000 | 2.5000 | -4.215% | 33 | 28,399 | +46.000% |
| 2026-07-27 | 2.6000 | 2.6100 | 2.5500 | 2.6100 | +1.163% | 43 | 28,379 | +39.847% |
| 2026-07-23 | 2.5300 | 2.5800 | 2.5300 | 2.5800 | -4.797% | 41 | 28,339 | +41.473% |
| 2026-07-22 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -2.867% | 2,005 | 27,354 | +34.686% |
| 2026-07-21 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | +1.087% | 6 | 27,348 | +30.824% |
| 2026-07-20 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +3.371% | 301 | 27,048 | +32.246% |
| 2026-07-17 | 2.6300 | 2.7000 | 2.6300 | 2.6700 | -3.610% | 12 | 27,050 | +36.704% |
| 2026-07-16 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 36 | 27,050 | +31.769% |
| 2026-07-15 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +4.089% | 1,881 | 25,174 | +30.357% |
| 2026-07-13 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | -1.103% | 42 | 25,132 | +35.688% |
| 2026-07-10 | 2.7800 | 2.7800 | 2.7000 | 2.7200 | -1.805% | 27 | 25,107 | +34.191% |
| 2026-07-09 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | -0.360% | 2 | 27,826 | +31.769% |
| 2026-07-08 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | +1.091% | 12 | 28,114 | +31.295% |
| 2026-07-07 | 2.7600 | 2.7600 | 2.7100 | 2.7500 | -1.079% | 4,520 | 29,594 | +32.727% |
| 2026-07-06 | 2.7900 | 2.8000 | 2.7800 | 2.7800 | +2.206% | 16 | 29,593 | +31.295% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | -0.730% | 121 | 29,593 | +34.191% |
| 2026-07-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +2.622% | 1 | 29,593 | +33.212% |
| 2026-06-30 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | +1.908% | 7 | 29,586 | +36.704% |
| 2026-06-29 | 2.5400 | 2.6200 | 2.5000 | 2.6200 | +2.745% | 473 | 29,163 | +39.313% |
| 2026-06-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.190% | 20 | 29,143 | +43.137% |
| 2026-06-25 | 2.5300 | 2.5300 | 2.4800 | 2.5200 | +4.132% | 54 | 29,098 | +44.841% |
| 2026-06-24 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 0.000% | 2 | 29,096 | +50.826% |
| 2026-06-23 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | +0.415% | 5 | 29,094 | +50.826% |
| 2026-06-22 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | +2.119% | 13 | 29,092 | +51.452% |
| 2026-06-18 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | 0.000% | 7 | 29,090 | +54.661% |
| 2026-06-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +1.288% | 4,500 | 24,592 | +54.661% |
| 2026-06-16 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -0.427% | 1 | 24,592 | +56.652% |
| 2026-06-15 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +6.849% | 3 | 24,589 | +55.983% |
| 2026-06-12 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | +3.302% | 7 | 24,583 | +66.667% |
| 2026-06-11 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | +2.415% | 13 | 24,570 | +72.170% |
| 2026-06-10 | 2.1600 | 2.1600 | 2.0700 | 2.0700 | -2.817% | 4 | 24,570 | +76.329% |
| 2026-06-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 18 | 24,552 | +71.362% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +5.769% | 1 | 24,551 | +65.909% |
| 2026-06-05 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | -3.704% | 128 | 24,529 | +75.481% |
| 2026-06-04 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.139% | 3 | 24,526 | +68.981% |
| 2026-06-03 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | +0.905% | 5,003 | 19,531 | +63.677% |
| 2026-06-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +1.376% | 4,600 | 14,978 | +65.158% |
| 2026-06-01 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.395% | 1 | 14,978 | +67.431% |
| 2026-05-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 5 | 14,978 | +69.767% |
| 2026-05-28 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | +3.922% | 4,501 | 10,479 | +72.170% |
| 2026-05-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.000% | 4,500 | 5,979 | +78.922% |
| 2026-05-26 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +4.615% | 1 | 5,978 | +78.922% |
| 2026-05-19 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | +2.632% | 4,511 | 1,480 | +87.179% |
| 2026-05-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 10 | 1,480 | +92.105% |
| 2026-05-15 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 0.000% | 30 | 1,455 | +92.105% |
| 2026-05-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 27 | 1,428 | +92.105% |
| 2026-05-12 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -4.651% | 1,020 | 448 | +78.049% |
| 2026-05-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 20 | 468 | +69.767% |
| 2026-05-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.408% | 10 | 468 | +73.810% |
| 2026-04-30 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | +6.500% | 10 | 478 | +71.362% |
| 2026-04-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 151 | 484 | +82.500% |
| 2026-04-27 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 5 | 484 | +80.693% |
| 2026-04-22 | 2.0600 | 2.0700 | 1.9900 | 2.0700 | +2.985% | 14 | 510 | +76.329% |
| 2026-04-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.828% | 25 | 510 | +81.592% |
| 2026-04-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.451% | 1 | 511 | +74.641% |
| 2026-04-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +6.250% | 1 | 510 | +78.922% |
| 2026-04-14 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | -4.000% | 27 | 526 | +90.104% |
| 2026-04-13 | 1.9900 | 2.0000 | 1.9100 | 2.0000 | -2.439% | 8 | 530 | +82.500% |
| 2026-04-10 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | -2.381% | 102 | 530 | +78.049% |
| 2026-04-09 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | -2.326% | 11 | 520 | +73.810% |
| 2026-04-08 | 2.1500 | 2.1500 | 2.0000 | 2.1500 | +10.256% | 15 | 509 | +69.767% |
| 2026-04-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 1 | 504 | +87.179% |
| 2026-03-31 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 503 | +92.105% |
| 2026-03-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.070% | 6 | 503 | +97.297% |
| 2026-03-27 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | -7.426% | 65 | 499 | +95.187% |
| 2026-03-25 | 2.1900 | 2.1900 | 2.0200 | 2.0200 | 0.000% | 26 | 424 | +80.693% |
| 2026-03-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +6.316% | 1 | 398 | +80.693% |
| 2026-03-18 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -10.377% | 6 | 405 | +92.105% |
| 2026-03-17 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | -1.395% | 2 | 400 | +72.170% |
| 2026-03-16 | 2.0900 | 2.1800 | 2.0900 | 2.1500 | +4.878% | 25 | 401 | +69.767% |
| 2026-03-13 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | -2.381% | 2 | 383 | +78.049% |
| 2026-03-12 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +2.941% | 12 | 383 | +73.810% |
| 2026-03-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 1 | 383 | +78.922% |
| 2026-03-10 | 2.2400 | 2.2400 | 2.0000 | 2.0000 | -11.111% | 28 | 384 | +82.500% |
| 2026-03-09 | 2.1500 | 2.4000 | 2.1500 | 2.2500 | 0.000% | 32 | 375 | +62.222% |
| 2026-03-06 | 2.2800 | 2.3700 | 2.2500 | 2.2500 | -2.174% | 283 | 348 | +62.222% |
| 2026-03-05 | 2.3500 | 2.5900 | 2.3000 | 2.3000 | -4.564% | 52 | 68 | +58.696% |
| 2026-03-04 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -8.015% | 2 | 18 | +51.452% |
| 2026-03-03 | 2.3200 | 2.6200 | 2.3000 | 2.6200 | +11.017% | 9 | 16 | +39.313% |
| 2026-03-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -0.422% | 4 | 8 | +54.661% |
| 2026-02-27 | 2.4200 | 2.4200 | 2.3700 | 2.3700 | 0.000% | 10 | 10 | +54.008% |