VIX261118P00024000
VIX Nov 18 2026 24.00 Put
optionOPRA
EODOct 7, 2026
7.15USD-0.694%(-0.05)42Vol8,504OI
VIX261118P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -0.694% | 42 | 8,502 | 0.000% |
| 2026-10-06 | 6.9700 | 7.2000 | 6.9700 | 7.2000 | +11.111% | 11 | 8,507 | -0.694% |
| 2026-10-01 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -4.000% | 10 | 8,497 | +10.340% |
| 2026-09-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 5 | 8,492 | +5.926% |
| 2026-09-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -0.725% | 1 | 8,493 | +4.380% |
| 2026-09-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.704% | 8 | 8,498 | +3.623% |
| 2026-09-18 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -0.152% | 3 | 8,499 | +8.498% |
| 2026-09-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.937% | 3 | 8,499 | +8.333% |
| 2026-09-16 | 6.5200 | 6.5300 | 6.3500 | 6.3500 | -1.550% | 2,170 | 9,185 | +12.598% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.365% | 1 | 9,186 | +10.853% |
| 2026-09-14 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -0.160% | 12 | 9,180 | +14.583% |
| 2026-09-10 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -2.038% | 12 | 9,170 | +14.400% |
| 2026-09-09 | 6.3900 | 6.4000 | 6.3800 | 6.3800 | -3.333% | 2,011 | 7,164 | +12.069% |
| 2026-09-08 | 6.6700 | 6.6700 | 6.6000 | 6.6000 | -1.493% | 2 | 7,162 | +8.333% |
| 2026-09-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.446% | 5 | 7,166 | +6.716% |
| 2026-09-03 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +0.770% | 2 | 7,168 | +9.327% |
| 2026-09-02 | 6.4500 | 6.5000 | 6.4500 | 6.4900 | +0.620% | 4,211 | 7,633 | +10.169% |
| 2026-09-01 | 6.4800 | 6.4800 | 6.4500 | 6.4500 | +0.781% | 2 | 7,631 | +10.853% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.313% | 2 | 7,630 | +11.719% |
| 2026-08-28 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +2.903% | 1 | 7,629 | +12.069% |
| 2026-08-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 1 | 7,628 | +15.323% |
| 2026-08-26 | 6.1800 | 6.1800 | 6.1500 | 6.1500 | +0.820% | 3 | 7,627 | +16.260% |
| 2026-08-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 6 | 7,626 | +17.213% |
| 2026-08-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.681% | 1 | 7,626 | +18.182% |
| 2026-08-21 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 1 | 7,625 | +20.168% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.027% | 5 | 7,620 | +21.186% |
| 2026-08-19 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +0.690% | 50 | 7,620 | +22.432% |
| 2026-08-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 2 | 7,620 | +23.276% |
| 2026-08-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 2 | 7,618 | +22.222% |
| 2026-08-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 1 | 7,617 | +23.276% |
| 2026-08-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 2 | 7,617 | +25.439% |
| 2026-08-07 | 5.7500 | 5.7800 | 5.7500 | 5.7500 | +3.604% | 4 | 7,613 | +24.348% |
| 2026-07-31 | 5.4700 | 5.5500 | 5.4700 | 5.5500 | +0.909% | 7 | 7,609 | +28.829% |
| 2026-07-30 | 5.5000 | 5.5000 | 5.4800 | 5.5000 | +1.664% | 10 | 7,600 | +30.000% |
| 2026-07-29 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -2.698% | 1 | 7,599 | +32.163% |
| 2026-07-27 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +1.091% | 32 | 7,599 | +28.597% |
| 2026-07-23 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | -3.339% | 9 | 7,590 | +30.000% |
| 2026-07-22 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.897% | 1,000 | 6,590 | +25.659% |
| 2026-07-21 | 5.8400 | 5.8400 | 5.7800 | 5.8000 | +2.655% | 6 | 6,584 | +23.276% |
| 2026-07-17 | 5.6500 | 5.7200 | 5.6500 | 5.6500 | -2.921% | 10 | 6,579 | +26.549% |
| 2026-07-16 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -0.513% | 1 | 6,579 | +22.852% |
| 2026-07-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.094% | 2 | 6,577 | +22.222% |
| 2026-07-14 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +0.526% | 10 | 6,572 | +24.782% |
| 2026-07-13 | 5.7700 | 5.7700 | 5.7000 | 5.7000 | -1.724% | 2 | 6,571 | +25.439% |
| 2026-07-10 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +0.870% | 4 | 6,568 | +23.276% |
| 2026-07-09 | 5.7900 | 5.7900 | 5.7500 | 5.7500 | 0.000% | 3 | 6,567 | +24.348% |
| 2026-07-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.347% | 6 | 6,561 | +24.348% |
| 2026-07-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +3.036% | 3 | 6,558 | +23.917% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 3 | 6,557 | +27.679% |
| 2026-06-26 | 5.5000 | 5.5000 | 5.4900 | 5.5000 | +0.917% | 75 | 6,504 | +30.000% |
| 2026-06-25 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +3.025% | 6 | 6,504 | +31.193% |
| 2026-06-24 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +1.536% | 50 | 6,490 | +35.161% |
| 2026-06-23 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -0.192% | 2 | 6,490 | +37.236% |
| 2026-06-18 | 5.1700 | 5.2200 | 5.1700 | 5.2200 | -0.571% | 15 | 6,490 | +36.973% |
| 2026-06-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 2 | 6,490 | +36.190% |
| 2026-06-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 6,490 | +37.500% |
| 2026-06-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 6,490 | +43.000% |
| 2026-06-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 6,489 | +47.423% |
| 2026-06-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 18 | 6,471 | +47.423% |
| 2026-06-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.390% | 1 | 6,470 | +45.918% |
| 2026-05-29 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +8.894% | 6 | 6,476 | +42.430% |
| 2026-05-18 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +2.444% | 6,000 | 505 | +55.098% |
| 2026-05-15 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | -1.099% | 207 | 299 | +58.889% |
| 2026-05-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 27 | 272 | +57.143% |
| 2026-05-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 200 | 272 | +48.958% |
| 2026-05-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.691% | 1 | 272 | +53.763% |
| 2026-04-20 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +1.720% | 2 | 270 | +51.163% |
| 2026-04-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 2 | 272 | +53.763% |
| 2026-04-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 2 | 272 | +50.526% |
| 2026-04-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 1 | 272 | +50.526% |
| 2026-04-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 60 | 272 | +53.763% |
| 2026-04-02 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | -1.124% | 5 | 275 | +62.500% |
| 2026-04-01 | 4.4000 | 4.5000 | 4.3700 | 4.4500 | +4.460% | 9 | 275 | +60.674% |
| 2026-03-30 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -5.333% | 3 | 273 | +67.840% |
| 2026-03-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 3 | 276 | +58.889% |
| 2026-03-26 | 4.6000 | 4.6000 | 4.4800 | 4.5500 | +1.111% | 102 | 273 | +57.143% |
| 2026-03-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 173 | +58.889% |
| 2026-03-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.151% | 4 | 172 | +57.143% |
| 2026-03-16 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -0.428% | 62 | 172 | +53.763% |
| 2026-03-13 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.694% | 3 | 110 | +53.105% |
| 2026-03-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 107 | +45.918% |
| 2026-03-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 2 | 106 | +45.918% |
| 2026-03-03 | 4.9500 | 5.4000 | 4.8500 | 5.3000 | +3.314% | 108 | 104 | +34.906% |
| 2026-03-02 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 4 | 4 | +39.376% |