VIX261118P00021000
VIX Nov 18 2026 21.00 Put
optionOPRA
EODOct 7, 2026
4.50USD0.000%(0.00)16Vol31,280OI
VIX261118P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.4100 | 4.5500 | 4.4100 | 4.5000 | 0.000% | 16 | 31,295 | 0.000% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 1 | 31,296 | 0.000% |
| 2026-10-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 1 | 31,296 | +5.882% |
| 2026-10-02 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | +7.143% | 10 | 31,297 | +7.143% |
| 2026-10-01 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -7.765% | 20 | 31,297 | +14.796% |
| 2026-09-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 3 | 31,300 | +5.882% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 3 | 31,303 | +7.143% |
| 2026-09-25 | 4.2100 | 4.2500 | 4.2100 | 4.2500 | +1.918% | 21 | 31,304 | +5.882% |
| 2026-09-24 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | -2.570% | 1,000 | 30,305 | +7.914% |
| 2026-09-22 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | +4.390% | 5 | 30,310 | +5.140% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 36 | 30,310 | +9.756% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.200% | 1,513 | 29,260 | +12.500% |
| 2026-09-17 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | +10.541% | 3 | 29,262 | +10.024% |
| 2026-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 29,251 | +21.622% |
| 2026-09-15 | 3.9000 | 3.9500 | 3.8500 | 3.9000 | +1.299% | 4,018 | 25,999 | +15.385% |
| 2026-09-14 | 3.7100 | 3.8900 | 3.7100 | 3.8500 | -1.282% | 8 | 25,990 | +16.883% |
| 2026-09-11 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +3.175% | 3 | 25,989 | +15.385% |
| 2026-09-10 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | -1.305% | 7 | 25,983 | +19.048% |
| 2026-09-09 | 3.8500 | 3.8700 | 3.8000 | 3.8300 | -1.795% | 42 | 25,954 | +17.493% |
| 2026-09-08 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -6.024% | 270 | 25,944 | +15.385% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.723% | 7 | 25,941 | +8.434% |
| 2026-09-03 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +2.278% | 1 | 25,941 | +11.386% |
| 2026-09-02 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 2 | 25,943 | +13.924% |
| 2026-09-01 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | -1.741% | 14 | 25,929 | +13.924% |
| 2026-08-31 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | +4.416% | 8 | 25,921 | +11.940% |
| 2026-08-28 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +1.316% | 9 | 25,916 | +16.883% |
| 2026-08-27 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | +1.877% | 11 | 25,906 | +18.421% |
| 2026-08-26 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +2.192% | 3 | 25,904 | +20.643% |
| 2026-08-25 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 2 | 25,902 | +23.288% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +1.408% | 4 | 25,899 | +25.000% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.412% | 1 | 25,899 | +26.761% |
| 2026-08-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 25,723 | +32.353% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 796 | 25,898 | +28.571% |
| 2026-08-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 24 | 25,898 | +28.571% |
| 2026-08-12 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +3.858% | 3 | 25,901 | +28.571% |
| 2026-08-11 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | -2.319% | 1,505 | 24,401 | +33.531% |
| 2026-08-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 696 | 24,343 | +30.435% |
| 2026-08-07 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -2.899% | 5 | 24,339 | +34.328% |
| 2026-08-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 24,338 | +30.435% |
| 2026-08-05 | 3.3100 | 3.4500 | 3.3000 | 3.4500 | +6.154% | 3,861 | 24,353 | +30.435% |
| 2026-08-04 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +0.309% | 845 | 23,520 | +38.462% |
| 2026-08-03 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.308% | 20 | 23,520 | +38.889% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.246% | 3 | 23,517 | +38.462% |
| 2026-07-30 | 3.2000 | 3.2100 | 3.1500 | 3.2100 | +0.312% | 6,490 | 17,057 | +40.187% |
| 2026-07-29 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -3.323% | 9 | 17,049 | +40.625% |
| 2026-07-28 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | +1.846% | 3 | 17,047 | +35.952% |
| 2026-07-27 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -1.515% | 133 | 17,118 | +38.462% |
| 2026-07-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 2,401 | 16,467 | +36.364% |
| 2026-07-23 | 3.2500 | 3.3000 | 3.2300 | 3.2800 | -3.529% | 6,604 | 12,458 | +37.195% |
| 2026-07-22 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -2.299% | 402 | 12,058 | +32.353% |
| 2026-07-21 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 0.000% | 1 | 12,058 | +29.310% |
| 2026-07-20 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | +2.353% | 714 | 12,013 | +29.310% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.579% | 3,111 | 10,401 | +32.353% |
| 2026-07-16 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | -0.286% | 38 | 10,074 | +28.940% |
| 2026-07-15 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | +1.449% | 3,281 | 7,182 | +28.571% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 5 | 7,182 | +30.435% |
| 2026-07-10 | 3.4500 | 3.4700 | 3.4000 | 3.4000 | -1.449% | 3 | 7,182 | +32.353% |
| 2026-07-09 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -0.289% | 2,184 | 5,124 | +30.435% |
| 2026-07-08 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | -1.143% | 11 | 5,124 | +30.058% |
| 2026-07-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 5,124 | +28.571% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 5,125 | +28.571% |
| 2026-07-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 5,125 | +32.353% |
| 2026-07-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 6 | 5,125 | +30.435% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.108% | 1,350 | 5,130 | +38.462% |
| 2026-06-29 | 3.2500 | 3.3200 | 3.2500 | 3.3200 | +0.912% | 51 | 5,130 | +35.542% |
| 2026-06-26 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.231% | 325 | 4,831 | +36.778% |
| 2026-06-25 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +4.839% | 100 | 4,749 | +38.462% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.679% | 2 | 4,748 | +45.161% |
| 2026-06-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +3.819% | 9 | 4,747 | +50.502% |
| 2026-06-17 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -4.000% | 7 | 4,747 | +56.250% |
| 2026-06-15 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | +8.303% | 13 | 4,750 | +50.000% |
| 2026-06-12 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +6.130% | 5 | 4,755 | +62.455% |
| 2026-06-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 2 | 4,755 | +72.414% |
| 2026-06-10 | 2.7000 | 2.7300 | 2.7000 | 2.7000 | -1.818% | 1,622 | 3,240 | +66.667% |
| 2026-06-09 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -3.169% | 20 | 3,238 | +63.636% |
| 2026-06-03 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -0.351% | 16 | 3,238 | +58.451% |
| 2026-06-02 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | +2.151% | 93 | 3,238 | +57.895% |
| 2026-05-29 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +8.560% | 5 | 3,233 | +61.290% |
| 2026-05-22 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.181% | 1 | 3,233 | +75.097% |
| 2026-05-21 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +3.252% | 1,000 | 3,058 | +77.165% |
| 2026-05-15 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -1.600% | 27 | 3,031 | +82.927% |
| 2026-05-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.303% | 27 | 3,031 | +80.000% |
| 2026-04-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.529% | 10 | 3,041 | +70.455% |
| 2026-04-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 2,999 | 3,078 | +76.471% |
| 2026-04-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 1 | 3,079 | +66.667% |
| 2026-04-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -2.963% | 2 | 3,079 | +71.756% |
| 2026-04-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 3 | 3,079 | +66.667% |
| 2026-04-08 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 0.000% | 20 | 3,082 | +71.756% |
| 2026-04-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +13.420% | 3 | 3,082 | +71.756% |
| 2026-03-31 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -4.545% | 4 | 3,079 | +94.805% |
| 2026-03-27 | 2.9200 | 2.9200 | 2.3600 | 2.4200 | -6.923% | 7 | 3,083 | +85.950% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 10 | 3,078 | +73.077% |
| 2026-03-19 | 2.7000 | 2.7000 | 2.4200 | 2.6000 | +4.000% | 7 | 3,068 | +73.077% |
| 2026-03-16 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -1.575% | 7 | 3,073 | +80.000% |
| 2026-03-13 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.682% | 15 | 3,085 | +77.165% |
| 2026-03-12 | 2.8200 | 3.0000 | 2.6100 | 2.6100 | -15.806% | 16 | 3,098 | +72.414% |
| 2026-03-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +10.320% | 1 | 3,082 | +45.161% |
| 2026-03-10 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | +0.357% | 3,020 | 3,081 | +60.142% |
| 2026-03-09 | 2.6000 | 3.2000 | 2.6000 | 2.8000 | -1.060% | 94 | 89 | +60.714% |
| 2026-03-06 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | 0.000% | 25 | 20 | +59.011% |