Dark

VIX20261118P22
VIX Nov 18 2026 22.00 Put (VIX261118P00022000)
option OPRA

EOD

Aug 20, 2026

4.25+1.432%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2800	4.2800	4.2500	4.2500	+1.432%	3	61,190	0.000%
2026-08-18	4.1800	4.1900	4.1800	4.1900	-0.946%	6	61,190	+1.432%
2026-08-17	4.2500	4.2500	4.1900	4.2300	-1.628%	45	61,189	+0.473%
2026-08-13	4.2500	4.3000	4.2400	4.3000	+1.655%	59	61,220	-1.163%
2026-08-12	4.2000	4.2300	4.2000	4.2300	+1.928%	6	61,221	+0.473%
2026-08-11	4.1500	4.1500	4.1400	4.1500	0.000%	17	61,216	+2.410%
2026-08-07	4.1600	4.1600	4.1500	4.1500	-2.353%	6	61,212	+2.410%
2026-08-05	4.1000	4.2500	4.1000	4.2500	+6.250%	50	61,212	0.000%
2026-08-04	4.0000	4.0500	4.0000	4.0000	+0.756%	32	61,229	+6.250%
2026-08-03	4.1100	4.1200	3.9700	3.9700	+0.506%	32	61,207	+7.053%
2026-07-31	3.9500	3.9500	3.9200	3.9500	-1.250%	7	61,204	+7.595%
2026-07-30	3.9500	4.0000	3.9000	4.0000	+2.564%	54	61,204	+6.250%
2026-07-29	3.9300	3.9300	3.9000	3.9000	-2.985%	2	61,164	+8.974%
2026-07-28	4.0300	4.0300	4.0200	4.0200	+0.500%	35	61,163	+5.721%
2026-07-27	4.0000	4.0400	4.0000	4.0000	0.000%	47	61,156	+6.250%
2026-07-24	4.0200	4.0300	3.9500	4.0000	0.000%	54	61,116	+6.250%
2026-07-23	4.0000	4.0000	3.9700	4.0000	-3.614%	21	61,102	+6.250%
2026-07-22	4.1500	4.1500	4.1500	4.1500	-2.810%	21	61,088	+2.410%
2026-07-21	4.2700	4.2700	4.2700	4.2700	+1.425%	3	61,086	-0.468%
2026-07-20	4.2800	4.2800	4.2100	4.2100	+1.446%	15	61,083	+0.950%
2026-07-17	4.1000	4.1500	4.1000	4.1500	-2.582%	10	61,073	+2.410%
2026-07-16	4.2200	4.2900	4.2200	4.2600	+0.948%	552	61,073	-0.235%
2026-07-15	4.2500	4.2500	4.2200	4.2200	+0.476%	10	60,721	+0.711%
2026-07-14	4.2000	4.2300	4.2000	4.2000	0.000%	24	60,712	+1.190%
2026-07-13	4.1700	4.2100	4.1700	4.2000	-0.709%	15	60,711	+1.190%
2026-07-10	4.1000	4.2300	4.1000	4.2300	+0.714%	8	60,698	+0.473%
2026-07-09	4.2000	4.2000	4.2000	4.2000	0.000%	2	60,694	+1.190%
2026-07-08	4.1800	4.2000	4.1800	4.2000	0.000%	7	60,694	+1.190%
2026-07-07	4.2000	4.2000	4.2000	4.2000	-1.176%	6	60,689	+1.190%
2026-07-06	4.2600	4.2600	4.2500	4.2500	+1.190%	7	60,684	0.000%
2026-07-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	60,678	+1.190%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+3.194%	1	60,678	+1.190%
2026-06-30	4.0700	4.0700	4.0700	4.0700	+1.244%	25,000	60,510	+4.423%
2026-06-29	4.0200	4.0200	4.0200	4.0200	+1.259%	25,000	60,678	+5.721%
2026-06-26	3.8500	4.0000	3.8500	3.9700	+1.276%	31	60,678	+7.053%
2026-06-25	3.9600	3.9600	3.9200	3.9200	+2.083%	151	60,690	+8.418%
2026-06-24	3.8400	3.8400	3.8400	3.8400	+1.319%	10	60,765	+10.677%
2026-06-23	3.7000	3.8000	3.7000	3.7900	+0.531%	27	60,755	+12.137%
2026-06-22	3.7700	3.7700	3.7700	3.7700	+1.344%	1	60,740	+12.732%
2026-06-18	3.7200	3.7200	3.7200	3.7200	-0.800%	10	60,129	+14.247%
2026-06-17	3.7200	3.7500	3.7200	3.7500	+1.902%	607	60,129	+13.333%
2026-06-16	3.6800	3.6800	3.6800	3.6800	+2.222%	1	60,129	+15.489%
2026-06-15	3.6500	3.6500	3.6000	3.6000	+4.348%	2	60,132	+18.056%
2026-06-12	3.5000	3.5000	3.4500	3.4500	+2.985%	587	60,132	+23.188%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-0.593%	1	60,132	+26.866%
2026-06-10	3.4000	3.4000	3.3500	3.3700	-0.882%	305	60,191	+26.113%
2026-06-09	3.5000	3.5000	3.4000	3.4000	-4.762%	620	59,681	+25.000%
2026-06-08	3.5500	3.5700	3.5500	3.5700	+4.386%	561	59,634	+19.048%
2026-06-05	3.4200	3.4200	3.4200	3.4200	-2.006%	600	58,961	+24.269%
2026-06-04	3.4900	3.4900	3.4900	3.4900	+0.576%	50,000	59,201	+21.777%
2026-06-03	3.4800	3.5300	3.4700	3.4700	+2.059%	5,690	9,876	+22.478%
2026-05-29	3.4000	3.4000	3.4000	3.4000	+1.493%	10	6,960	+25.000%
2026-05-26	3.3500	3.3500	3.3500	3.3500	+4.037%	1	6,950	+26.866%
2026-05-22	3.2200	3.2200	3.2200	3.2200	-0.923%	1	6,949	+31.988%
2026-05-21	3.2500	3.2500	3.2500	3.2500	+1.881%	1	6,949	+30.769%
2026-05-20	3.1900	3.1900	3.1900	3.1900	+2.903%	150	6,949	+33.229%
2026-05-15	3.1300	3.1300	3.1000	3.1000	-1.587%	2,027	6,948	+37.097%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-3.670%	27	4,930	+34.921%
2026-05-12	3.2900	3.2900	3.2700	3.2700	-3.540%	2,000	2,593	+29.969%
2026-05-06	3.3900	3.3900	3.3900	3.3900	+3.670%	2,700	2,593	+25.369%
2026-04-30	3.2700	3.2700	3.2700	3.2700	+3.810%	1	248	+29.969%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-0.631%	1	250	+34.921%
2026-04-17	3.1700	3.1700	3.1700	3.1700	-5.373%	10	151	+34.069%
2026-04-16	3.3500	3.3500	3.3500	3.3500	+1.515%	1	141	+26.866%
2026-04-10	3.3000	3.3000	3.3000	3.3000	0.000%	2	143	+28.788%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+9.635%	2	141	+28.788%
2026-03-27	3.0100	3.0100	3.0100	3.0100	+0.333%	50	138	+41.196%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-5.956%	1	138	+41.667%
2026-03-19	3.1900	3.1900	3.1900	3.1900	-6.176%	50	138	+33.229%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+3.030%	20	88	+25.000%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-9.589%	30	68	+28.788%
2026-03-11	3.6500	3.6500	3.6500	3.6500	+6.725%	60	93	+16.438%
2026-03-09	3.4200	3.4200	3.4200	3.4200	-7.568%	1	83	+24.269%
2026-03-06	3.7000	3.7000	3.7000	3.7000	0.000%	1	82	+14.865%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+5.714%	30	81	+14.865%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-2.778%	60	51	+21.429%
2026-03-03	3.9000	3.9000	3.5000	3.6000	-2.703%	42	61	+18.056%
2026-03-02	3.6400	3.7000	3.6400	3.7000	0.000%	21	20	+14.865%

.dark-mode .HM2fkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HM2fkP{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118P22VIX Nov 18 2026 22.00 Put (VIX261118P00022000)option OPRA

VIX20261118P22
VIX Nov 18 2026 22.00 Put (VIX261118P00022000)
option OPRA