VIX261118P00023000
VIX Nov 18 2026 23.00 Put
optionOPRA
EODOct 8, 2026
6.00USD-4.762%(-0.30)25Vol35,556OI
VIX261118P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.2000 | 6.2000 | 5.9900 | 6.0000 | -4.762% | 25 | 35,551 | 0.000% |
| 2026-10-07 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +0.159% | 17 | 35,564 | -4.762% |
| 2026-10-06 | 6.0100 | 6.2900 | 6.0100 | 6.2900 | +4.659% | 30 | 35,567 | -4.610% |
| 2026-10-05 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +6.372% | 1 | 35,566 | -0.166% |
| 2026-10-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.584% | 11 | 35,565 | +6.195% |
| 2026-09-28 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -1.513% | 10 | 35,565 | +2.389% |
| 2026-09-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.327% | 5 | 35,570 | +0.840% |
| 2026-09-23 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +0.500% | 1 | 35,570 | -0.498% |
| 2026-09-22 | 5.8400 | 6.0000 | 5.8400 | 6.0000 | +3.270% | 16 | 35,576 | 0.000% |
| 2026-09-21 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +1.930% | 1 | 35,576 | +3.270% |
| 2026-09-18 | 5.7000 | 5.7000 | 5.6800 | 5.7000 | -0.350% | 104 | 35,501 | +5.263% |
| 2026-09-17 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | +6.916% | 5 | 35,502 | +4.895% |
| 2026-09-14 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | -3.604% | 2 | 35,500 | +12.150% |
| 2026-09-11 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +3.545% | 14 | 35,491 | +8.108% |
| 2026-09-10 | 5.4000 | 5.4000 | 5.3500 | 5.3600 | -5.133% | 9 | 35,482 | +11.940% |
| 2026-09-08 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -2.586% | 12 | 35,472 | +6.195% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.113% | 1 | 35,473 | +3.448% |
| 2026-09-03 | 5.6500 | 5.6800 | 5.6500 | 5.6800 | +0.888% | 11 | 35,462 | +5.634% |
| 2026-09-02 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.536% | 15 | 35,447 | +6.572% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 8 | 35,439 | +7.143% |
| 2026-08-28 | 5.4900 | 5.5100 | 5.4900 | 5.5000 | +2.804% | 5 | 35,437 | +9.091% |
| 2026-08-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.187% | 5 | 35,437 | +12.150% |
| 2026-08-26 | 5.3000 | 5.3400 | 5.3000 | 5.3400 | +1.328% | 3 | 35,434 | +12.360% |
| 2026-08-25 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +1.152% | 1 | 35,433 | +13.852% |
| 2026-08-24 | 5.2100 | 5.2100 | 5.1500 | 5.2100 | +1.758% | 7 | 35,437 | +15.163% |
| 2026-08-21 | 5.1500 | 5.1500 | 5.1200 | 5.1200 | +1.386% | 3 | 35,436 | +17.187% |
| 2026-08-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.198% | 1 | 35,435 | +18.812% |
| 2026-08-19 | 5.0200 | 5.0600 | 5.0000 | 5.0600 | +2.222% | 7 | 35,436 | +18.577% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 6 | 35,430 | +21.212% |
| 2026-08-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 24 | 35,429 | +18.812% |
| 2026-08-12 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +2.020% | 3 | 35,432 | +18.812% |
| 2026-08-10 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 2 | 35,432 | +21.212% |
| 2026-08-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 2 | 35,431 | +21.212% |
| 2026-08-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 3 | 35,429 | +25.000% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 2 | 35,428 | +27.660% |
| 2026-07-30 | 4.7000 | 4.7500 | 4.6500 | 4.6500 | 0.000% | 922 | 35,371 | +29.032% |
| 2026-07-29 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -3.727% | 24 | 35,347 | +29.032% |
| 2026-07-28 | 4.7600 | 4.8300 | 4.7600 | 4.8300 | +0.625% | 2,034 | 34,616 | +24.224% |
| 2026-07-27 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | +1.053% | 47 | 34,615 | +25.000% |
| 2026-07-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 97 | 34,520 | +26.316% |
| 2026-07-22 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -2.970% | 880 | 34,553 | +22.449% |
| 2026-07-21 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 5 | 34,548 | +18.812% |
| 2026-07-20 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +2.041% | 3 | 34,546 | +20.000% |
| 2026-07-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 2 | 34,546 | +22.449% |
| 2026-07-16 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | +1.000% | 504 | 34,085 | +18.812% |
| 2026-07-15 | 5.0000 | 5.0000 | 4.9900 | 5.0000 | +1.010% | 8 | 34,082 | +20.000% |
| 2026-07-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 10 | 34,077 | +21.212% |
| 2026-07-13 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | -1.000% | 5 | 34,072 | +21.212% |
| 2026-07-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.402% | 1 | 34,071 | +20.000% |
| 2026-07-09 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | +0.606% | 3 | 34,070 | +20.482% |
| 2026-07-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.394% | 11 | 34,059 | +21.212% |
| 2026-07-06 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +1.414% | 1 | 34,060 | +19.522% |
| 2026-07-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 2 | 34,058 | +21.212% |
| 2026-06-29 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | +5.435% | 1,190 | 33,109 | +23.711% |
| 2026-06-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 2 | 33,109 | +30.435% |
| 2026-06-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 2 | 33,109 | +34.831% |
| 2026-06-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.715% | 10 | 33,099 | +34.831% |
| 2026-06-12 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | +0.482% | 5 | 33,103 | +43.885% |
| 2026-06-11 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | +1.966% | 12 | 33,092 | +44.578% |
| 2026-06-10 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -1.928% | 1 | 33,092 | +47.420% |
| 2026-06-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 18 | 33,074 | +44.578% |
| 2026-06-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 33,073 | +44.578% |
| 2026-06-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 1 | 33,072 | +41.176% |
| 2026-05-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 1 | 33,073 | +44.578% |
| 2026-05-27 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 1 | 33,072 | +48.148% |
| 2026-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.067% | 10 | 33,072 | +51.899% |
| 2026-05-20 | 3.8500 | 3.9000 | 3.8500 | 3.8700 | -2.273% | 192 | 33,004 | +55.039% |
| 2026-05-19 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | +2.326% | 413 | 32,841 | +51.515% |
| 2026-05-18 | 3.7900 | 3.8700 | 3.7900 | 3.8700 | +3.200% | 1,650 | 31,891 | +55.039% |
| 2026-05-15 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | -2.597% | 1,027 | 31,364 | +60.000% |
| 2026-05-14 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -2.532% | 107 | 31,326 | +55.844% |
| 2026-05-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 375 | 31,326 | +51.899% |
| 2026-05-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.423% | 495 | 31,326 | +41.176% |
| 2026-05-06 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -1.214% | 30,000 | 3,861 | +47.420% |
| 2026-05-04 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 225 | 3,636 | +45.631% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1,250 | 2,386 | +42.857% |
| 2026-04-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 147 | 2,407 | +50.000% |
| 2026-04-24 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | -1.250% | 1,681 | 727 | +51.899% |
| 2026-04-15 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 0.000% | 102 | 829 | +50.000% |
| 2026-04-13 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | +0.756% | 102 | 829 | +50.000% |
| 2026-04-10 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 2 | 727 | +51.134% |
| 2026-04-09 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | -1.478% | 280 | 725 | +50.000% |
| 2026-04-08 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +9.730% | 300 | 467 | +47.783% |
| 2026-04-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 2 | 170 | +62.162% |
| 2026-04-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.336% | 1 | 168 | +55.844% |
| 2026-03-27 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -10.000% | 3 | 168 | +62.602% |
| 2026-03-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.333% | 5 | 168 | +46.341% |
| 2026-03-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +8.696% | 11 | 163 | +60.000% |
| 2026-03-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 1 | 163 | +73.913% |
| 2026-03-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 164 | +50.000% |
| 2026-03-13 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 0.000% | 2 | 164 | +48.148% |
| 2026-03-11 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 0.000% | 32 | 162 | +48.148% |
| 2026-03-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 1 | 130 | +48.148% |
| 2026-03-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 4 | 130 | +42.857% |
| 2026-03-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 4 | 127 | +42.857% |
| 2026-03-03 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | -4.063% | 104 | 123 | +41.176% |
| 2026-03-02 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +0.682% | 4 | 6 | +35.440% |
| 2026-02-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 2 | +36.364% |
| 2026-02-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 0 | +37.931% |