VIX261118P00022000
VIX Nov 18 2026 22.00 Put
optionOPRA
EODOct 7, 2026
5.35USD0.000%(0.00)28Vol66,832OI
VIX261118P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 0.000% | 28 | 66,829 | 0.000% |
| 2026-10-06 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | +3.883% | 16 | 66,827 | 0.000% |
| 2026-10-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.110% | 5 | 66,827 | +3.883% |
| 2026-10-01 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | -8.171% | 85 | 66,908 | +13.347% |
| 2026-09-30 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +0.784% | 10 | 66,908 | +4.086% |
| 2026-09-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 3 | 66,908 | +4.902% |
| 2026-09-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 30 | 66,920 | +7.000% |
| 2026-09-25 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -1.163% | 5 | 66,920 | +4.902% |
| 2026-09-23 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.194% | 1 | 66,919 | +3.682% |
| 2026-09-22 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +4.040% | 9 | 66,920 | +3.883% |
| 2026-09-21 | 4.9500 | 4.9600 | 4.9500 | 4.9500 | +2.911% | 5,750 | 66,098 | +8.081% |
| 2026-09-18 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -1.837% | 50 | 66,098 | +11.227% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | +3.158% | 4 | 66,096 | +9.184% |
| 2026-09-15 | 4.6500 | 4.7600 | 4.6500 | 4.7500 | +1.064% | 5,002 | 61,210 | +12.632% |
| 2026-09-14 | 4.4900 | 4.7000 | 4.4900 | 4.7000 | 0.000% | 2 | 61,210 | +13.830% |
| 2026-09-11 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +3.297% | 23 | 61,215 | +13.830% |
| 2026-09-10 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | -3.191% | 4 | 61,212 | +17.582% |
| 2026-09-09 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -4.082% | 3 | 61,211 | +13.830% |
| 2026-09-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 2 | 61,211 | +9.184% |
| 2026-09-04 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 5 | 61,211 | +8.081% |
| 2026-09-03 | 4.7900 | 4.9000 | 4.7900 | 4.9000 | +5.603% | 3 | 61,210 | +9.184% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | -3.934% | 10 | 61,208 | +15.302% |
| 2026-08-31 | 4.5800 | 4.8300 | 4.5800 | 4.8300 | +4.320% | 12 | 61,197 | +10.766% |
| 2026-08-28 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | -0.216% | 15 | 61,196 | +15.551% |
| 2026-08-27 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | +4.270% | 9 | 61,191 | +15.302% |
| 2026-08-25 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 1 | 61,192 | +20.225% |
| 2026-08-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 2 | 61,190 | +22.989% |
| 2026-08-20 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | +1.432% | 3 | 61,190 | +25.882% |
| 2026-08-18 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | -0.946% | 6 | 61,189 | +27.685% |
| 2026-08-17 | 4.2500 | 4.2500 | 4.1900 | 4.2300 | -1.628% | 45 | 61,220 | +26.478% |
| 2026-08-13 | 4.2500 | 4.3000 | 4.2400 | 4.3000 | +1.655% | 59 | 61,221 | +24.419% |
| 2026-08-12 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | +1.928% | 6 | 61,216 | +26.478% |
| 2026-08-11 | 4.1500 | 4.1500 | 4.1400 | 4.1500 | 0.000% | 17 | 61,212 | +28.916% |
| 2026-08-07 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | -2.353% | 6 | 61,212 | +28.916% |
| 2026-08-05 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | +6.250% | 50 | 61,229 | +25.882% |
| 2026-08-04 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | +0.756% | 32 | 61,207 | +33.750% |
| 2026-08-03 | 4.1100 | 4.1200 | 3.9700 | 3.9700 | +0.506% | 32 | 61,204 | +34.761% |
| 2026-07-31 | 3.9500 | 3.9500 | 3.9200 | 3.9500 | -1.250% | 7 | 61,204 | +35.443% |
| 2026-07-30 | 3.9500 | 4.0000 | 3.9000 | 4.0000 | +2.564% | 54 | 61,164 | +33.750% |
| 2026-07-29 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | -2.985% | 2 | 61,163 | +37.179% |
| 2026-07-28 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | +0.500% | 35 | 61,156 | +33.085% |
| 2026-07-27 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 0.000% | 47 | 61,116 | +33.750% |
| 2026-07-24 | 4.0200 | 4.0300 | 3.9500 | 4.0000 | 0.000% | 54 | 61,102 | +33.750% |
| 2026-07-23 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | -3.614% | 21 | 61,088 | +33.750% |
| 2026-07-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.810% | 21 | 61,086 | +28.916% |
| 2026-07-21 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +1.425% | 3 | 61,083 | +25.293% |
| 2026-07-20 | 4.2800 | 4.2800 | 4.2100 | 4.2100 | +1.446% | 15 | 61,073 | +27.078% |
| 2026-07-17 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -2.582% | 10 | 61,073 | +28.916% |
| 2026-07-16 | 4.2200 | 4.2900 | 4.2200 | 4.2600 | +0.948% | 552 | 60,721 | +25.587% |
| 2026-07-15 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | +0.476% | 10 | 60,712 | +26.777% |
| 2026-07-14 | 4.2000 | 4.2300 | 4.2000 | 4.2000 | 0.000% | 24 | 60,711 | +27.381% |
| 2026-07-13 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | -0.709% | 15 | 60,698 | +27.381% |
| 2026-07-10 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | +0.714% | 8 | 60,694 | +26.478% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 2 | 60,694 | +27.381% |
| 2026-07-08 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 0.000% | 7 | 60,689 | +27.381% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 6 | 60,684 | +27.381% |
| 2026-07-06 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | +1.190% | 7 | 60,679 | +25.882% |
| 2026-07-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 60,678 | +27.381% |
| 2026-07-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.194% | 1 | 60,510 | +27.381% |
| 2026-06-30 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +1.244% | 25,000 | 60,678 | +31.450% |
| 2026-06-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.259% | 25,000 | 60,678 | +33.085% |
| 2026-06-26 | 3.8500 | 4.0000 | 3.8500 | 3.9700 | +1.276% | 31 | 60,690 | +34.761% |
| 2026-06-25 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | +2.083% | 151 | 60,765 | +36.480% |
| 2026-06-24 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +1.319% | 10 | 60,755 | +39.323% |
| 2026-06-23 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | +0.531% | 27 | 60,740 | +41.161% |
| 2026-06-22 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +1.344% | 1 | 60,740 | +41.910% |
| 2026-06-18 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.800% | 10 | 60,730 | +43.817% |
| 2026-06-17 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | +1.902% | 607 | 60,129 | +42.667% |
| 2026-06-16 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +2.222% | 1 | 60,128 | +45.380% |
| 2026-06-15 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | +4.348% | 2 | 59,838 | +48.611% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +2.985% | 587 | 60,132 | +55.072% |
| 2026-06-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.593% | 1 | 60,191 | +59.701% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.3500 | 3.3700 | -0.882% | 305 | 59,681 | +58.754% |
| 2026-06-09 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -4.762% | 620 | 59,634 | +57.353% |
| 2026-06-08 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | +4.386% | 561 | 58,961 | +49.860% |
| 2026-06-05 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.006% | 600 | 59,201 | +56.433% |
| 2026-06-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +0.576% | 50,000 | 9,876 | +53.295% |
| 2026-06-03 | 3.4800 | 3.5300 | 3.4700 | 3.4700 | +2.059% | 5,690 | 6,960 | +54.179% |
| 2026-05-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 10 | 6,950 | +57.353% |
| 2026-05-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.037% | 1 | 6,949 | +59.701% |
| 2026-05-22 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.923% | 1 | 6,949 | +66.149% |
| 2026-05-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.881% | 1 | 6,948 | +64.615% |
| 2026-05-20 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +2.903% | 150 | 6,948 | +67.712% |
| 2026-05-15 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | -1.587% | 2,027 | 4,930 | +72.581% |
| 2026-05-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.670% | 27 | 4,930 | +69.841% |
| 2026-05-12 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | -3.540% | 2,000 | 2,930 | +63.609% |
| 2026-05-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +3.670% | 2,700 | 248 | +57.817% |
| 2026-04-30 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 1 | 248 | +63.609% |
| 2026-04-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -0.631% | 1 | 250 | +69.841% |
| 2026-04-17 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -5.373% | 10 | 141 | +68.770% |
| 2026-04-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 141 | +59.701% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 143 | +62.121% |
| 2026-04-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +9.635% | 2 | 141 | +62.121% |
| 2026-03-27 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +0.333% | 50 | 138 | +77.741% |
| 2026-03-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.956% | 1 | 138 | +78.333% |
| 2026-03-19 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -6.176% | 50 | 138 | +67.712% |
| 2026-03-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 20 | 88 | +57.353% |
| 2026-03-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 30 | 68 | +62.121% |
| 2026-03-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +6.725% | 60 | 93 | +46.575% |
| 2026-03-09 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -7.568% | 1 | 83 | +56.433% |
| 2026-03-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 82 | +44.595% |
| 2026-03-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 30 | 81 | +44.595% |
| 2026-03-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 60 | 51 | +52.857% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.5000 | 3.6000 | -2.703% | 42 | 61 | +48.611% |
| 2026-03-02 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 0.000% | 21 | 20 | +44.595% |