Dark

VIX20261118P20
VIX Nov 18 2026 20.00 Put (VIX261118P00020000)
option OPRA

EOD

Aug 21, 2026

2.85+2.518%(+0.07)1,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.8400	2.8500	2.8100	2.8500	+2.518%	1,321	68,079	0.000%
2026-08-20	2.7500	2.8000	2.7400	2.7800	+1.460%	2,068	66,790	+2.518%
2026-08-19	2.7300	2.7700	2.7300	2.7400	+2.239%	2,157	65,477	+4.015%
2026-08-18	2.7000	2.7000	2.6700	2.6800	-2.190%	8,756	62,849	+6.343%
2026-08-17	2.7900	2.7900	2.7200	2.7400	-1.792%	7,565	52,371	+4.015%
2026-08-14	2.8000	2.8000	2.7800	2.7900	+0.722%	804	51,984	+2.151%
2026-08-13	2.8000	2.8000	2.7000	2.7700	+0.362%	18,453	40,949	+2.888%
2026-08-12	2.7000	2.7600	2.7000	2.7600	+3.759%	4,106	45,526	+3.261%
2026-08-11	2.6600	2.6800	2.6400	2.6600	+0.377%	5,423	46,022	+7.143%
2026-08-10	2.6100	2.6700	2.6100	2.6500	+1.145%	6	40,610	+7.547%
2026-08-07	2.6300	2.7000	2.6200	2.6200	-2.963%	8,222	40,607	+8.779%
2026-08-06	2.7100	2.7500	2.6900	2.7000	-1.818%	5,820	33,285	+5.556%
2026-08-05	2.5600	2.7500	2.5600	2.7500	+6.589%	2,947	31,032	+3.636%
2026-08-04	2.5900	2.6100	2.5500	2.5800	+1.575%	170	28,608	+10.465%
2026-08-03	2.5600	2.6500	2.5400	2.5400	+1.195%	91	28,479	+12.205%
2026-07-31	2.4900	2.5100	2.4900	2.5100	+0.400%	4	28,435	+13.546%
2026-07-30	2.5300	2.5300	2.4800	2.5000	0.000%	68	28,435	+14.000%
2026-07-29	2.5400	2.5800	2.5000	2.5000	-4.215%	33	28,426	+14.000%
2026-07-27	2.6000	2.6100	2.5500	2.6100	+1.163%	43	28,399	+9.195%
2026-07-23	2.5300	2.5800	2.5300	2.5800	-4.797%	41	28,379	+10.465%
2026-07-22	2.7000	2.7100	2.7000	2.7100	-2.867%	2,005	28,339	+5.166%
2026-07-21	2.7600	2.7900	2.7600	2.7900	+1.087%	6	27,354	+2.151%
2026-07-20	2.7600	2.7600	2.7600	2.7600	+3.371%	301	27,348	+3.261%
2026-07-17	2.6300	2.7000	2.6300	2.6700	-3.610%	12	27,048	+6.742%
2026-07-16	2.7700	2.7700	2.7700	2.7700	-1.071%	36	27,050	+2.888%
2026-07-15	2.7500	2.8000	2.7500	2.8000	+4.089%	1,881	27,050	+1.786%
2026-07-13	2.7600	2.7600	2.6900	2.6900	-1.103%	42	25,174	+5.948%
2026-07-10	2.7800	2.7800	2.7000	2.7200	-1.805%	27	25,132	+4.779%
2026-07-09	2.7500	2.7700	2.7500	2.7700	-0.360%	2	25,107	+2.888%
2026-07-08	2.7000	2.7800	2.7000	2.7800	+1.091%	12	27,826	+2.518%
2026-07-07	2.7600	2.7600	2.7100	2.7500	-1.079%	4,520	28,114	+3.636%
2026-07-06	2.7900	2.8000	2.7800	2.7800	+2.206%	16	29,594	+2.518%
2026-07-02	2.8000	2.8000	2.7200	2.7200	-0.730%	121	29,593	+4.779%
2026-07-01	2.7400	2.7400	2.7400	2.7400	+2.622%	1	29,593	+4.015%
2026-06-30	2.6400	2.6700	2.6400	2.6700	+1.908%	7	29,593	+6.742%
2026-06-29	2.5400	2.6200	2.5000	2.6200	+2.745%	473	29,586	+8.779%
2026-06-26	2.5500	2.5500	2.5500	2.5500	+1.190%	20	29,163	+11.765%
2026-06-25	2.5300	2.5300	2.4800	2.5200	+4.132%	54	29,143	+13.095%
2026-06-24	2.4200	2.4200	2.4200	2.4200	0.000%	2	29,098	+17.769%
2026-06-23	2.3600	2.4200	2.3600	2.4200	+0.415%	5	29,096	+17.769%
2026-06-22	2.4500	2.4500	2.4000	2.4100	+2.119%	13	29,094	+18.257%
2026-06-18	2.3300	2.3600	2.3300	2.3600	0.000%	7	24,592	+20.763%
2026-06-17	2.3600	2.3600	2.3600	2.3600	+1.288%	4,500	24,592	+20.763%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-0.427%	1	24,592	+22.318%
2026-06-15	2.3400	2.3400	2.3400	2.3400	+6.849%	3	24,583	+21.795%
2026-06-12	2.2000	2.2000	2.1900	2.1900	+3.302%	7	24,583	+30.137%
2026-06-11	2.0500	2.1200	2.0500	2.1200	+2.415%	13	24,583	+34.434%
2026-06-10	2.1600	2.1600	2.0700	2.0700	-2.817%	4	24,570	+37.681%
2026-06-09	2.1300	2.1300	2.1300	2.1300	-3.182%	18	24,570	+33.803%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+5.769%	1	24,552	+29.545%
2026-06-05	2.0700	2.1000	2.0700	2.0800	-3.704%	128	24,551	+37.019%
2026-06-04	2.1600	2.1600	2.1600	2.1600	-3.139%	3	24,529	+31.944%
2026-06-03	2.1900	2.2300	2.1900	2.2300	+0.905%	5,003	24,526	+27.803%
2026-06-02	2.2100	2.2100	2.2100	2.2100	+1.376%	4,600	19,531	+28.959%
2026-06-01	2.1800	2.1800	2.1800	2.1800	+1.395%	1	14,978	+30.734%
2026-05-29	2.1500	2.1500	2.1500	2.1500	+1.415%	5	14,978	+32.558%
2026-05-28	2.0900	2.1200	2.0900	2.1200	+3.922%	4,501	14,978	+34.434%
2026-05-27	2.0400	2.0400	2.0400	2.0400	0.000%	4,500	10,479	+39.706%
2026-05-26	2.0400	2.0400	2.0400	2.0400	+4.615%	1	5,979	+39.706%
2026-05-19	1.9300	1.9500	1.9300	1.9500	+2.632%	4,511	5,978	+46.154%
2026-05-18	1.9000	1.9000	1.9000	1.9000	0.000%	10	5,978	+50.000%
2026-05-15	1.8400	1.9000	1.8400	1.9000	0.000%	30	5,978	+50.000%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-7.317%	27	1,455	+50.000%
2026-05-12	2.0000	2.0500	2.0000	2.0500	-4.651%	1,020	1,428	+39.024%
2026-05-11	2.1500	2.1500	2.1500	2.1500	+2.381%	20	1,428	+32.558%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-1.408%	10	468	+35.714%
2026-04-30	2.0500	2.1300	2.0500	2.1300	+6.500%	10	468	+33.803%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-0.990%	151	478	+42.500%
2026-04-27	2.0200	2.0200	2.0200	2.0200	-2.415%	5	484	+41.089%
2026-04-22	2.0600	2.0700	1.9900	2.0700	+2.985%	14	493	+37.681%
2026-04-20	2.0100	2.0100	2.0100	2.0100	-3.828%	25	510	+41.791%
2026-04-17	2.0900	2.0900	2.0900	2.0900	+2.451%	1	510	+36.364%
2026-04-16	2.0400	2.0400	2.0400	2.0400	+6.250%	1	511	+39.706%
2026-04-14	1.8400	1.9200	1.8400	1.9200	-4.000%	27	511	+48.438%
2026-04-13	1.9900	2.0000	1.9100	2.0000	-2.439%	8	526	+42.500%
2026-04-10	2.1000	2.1000	2.0000	2.0500	-2.381%	102	530	+39.024%
2026-04-09	2.0800	2.1000	2.0800	2.1000	-2.326%	11	520	+35.714%
2026-04-08	2.1500	2.1500	2.0000	2.1500	+10.256%	15	509	+32.558%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	504	+46.154%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+2.703%	1	503	+50.000%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-1.070%	6	503	+54.054%
2026-03-27	2.0000	2.0000	1.8500	1.8700	-7.426%	65	499	+52.406%
2026-03-25	2.1900	2.1900	2.0200	2.0200	0.000%	26	424	+41.089%
2026-03-23	2.0200	2.0200	2.0200	2.0200	+6.316%	1	398	+41.089%
2026-03-18	2.1000	2.1000	1.9000	1.9000	-10.377%	6	405	+50.000%
2026-03-17	2.0600	2.1200	2.0600	2.1200	-1.395%	2	400	+34.434%
2026-03-16	2.0900	2.1800	2.0900	2.1500	+4.878%	25	401	+32.558%
2026-03-13	2.1500	2.1500	2.0500	2.0500	-2.381%	2	383	+39.024%
2026-03-12	2.1200	2.1200	2.1000	2.1000	+2.941%	12	383	+35.714%
2026-03-11	2.0400	2.0400	2.0400	2.0400	+2.000%	1	383	+39.706%
2026-03-10	2.2400	2.2400	2.0000	2.0000	-11.111%	28	384	+42.500%
2026-03-09	2.1500	2.4000	2.1500	2.2500	0.000%	32	375	+26.667%
2026-03-06	2.2800	2.3700	2.2500	2.2500	-2.174%	283	348	+26.667%
2026-03-05	2.3500	2.5900	2.3000	2.3000	-4.564%	52	68	+23.913%
2026-03-04	2.4100	2.4100	2.4100	2.4100	-8.015%	2	18	+18.257%
2026-03-03	2.3200	2.6200	2.3000	2.6200	+11.017%	9	16	+8.779%
2026-03-02	2.3600	2.3600	2.3600	2.3600	-0.422%	4	8	+20.763%
2026-02-27	2.4200	2.4200	2.3700	2.3700	0.000%	10	10	+20.253%

.dark-mode .GLZyK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GLZyK1{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118P20VIX Nov 18 2026 20.00 Put (VIX261118P00020000)option OPRA

VIX20261118P20
VIX Nov 18 2026 20.00 Put (VIX261118P00020000)
option OPRA