VIX261118P00025000
VIX Nov 18 2026 25.00 Put
optionOPRA
EODOct 7, 2026
8.17USD+0.740%(+0.06)2Vol7,271OI
VIX261118P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.0000 | 8.1700 | 8.0000 | 8.1700 | +0.740% | 2 | 7,270 | 0.000% |
| 2026-10-06 | 7.9500 | 8.1300 | 7.9500 | 8.1100 | +4.645% | 328 | 7,192 | +0.740% |
| 2026-10-05 | 7.7500 | 7.8500 | 7.7500 | 7.7500 | +5.442% | 160 | 7,037 | +5.419% |
| 2026-10-01 | 7.4500 | 7.5000 | 7.3500 | 7.3500 | -3.289% | 15 | 7,024 | +11.156% |
| 2026-09-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 5 | 7,019 | +7.500% |
| 2026-09-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 7,018 | +5.419% |
| 2026-09-28 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +0.259% | 10 | 7,015 | +5.419% |
| 2026-09-24 | 7.6500 | 7.7300 | 7.6500 | 7.7300 | -1.024% | 2 | 7,015 | +5.692% |
| 2026-09-23 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -0.510% | 1 | 7,015 | +4.609% |
| 2026-09-22 | 7.6500 | 7.8500 | 7.6500 | 7.8500 | +5.087% | 38 | 6,981 | +4.076% |
| 2026-09-21 | 7.6000 | 7.6500 | 7.4700 | 7.4700 | +0.268% | 24 | 6,963 | +9.371% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -1.325% | 104 | 6,860 | +9.664% |
| 2026-09-17 | 7.6000 | 7.6000 | 7.5000 | 7.5500 | +2.027% | 86 | 6,814 | +8.212% |
| 2026-09-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.231% | 1 | 6,814 | +10.405% |
| 2026-09-14 | 7.0900 | 7.3100 | 7.0900 | 7.3100 | +0.137% | 403 | 6,411 | +11.765% |
| 2026-09-11 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | +2.817% | 7 | 6,404 | +11.918% |
| 2026-09-10 | 7.1000 | 7.1000 | 7.0900 | 7.1000 | -1.526% | 15 | 6,402 | +15.070% |
| 2026-09-09 | 7.2500 | 7.2500 | 7.2100 | 7.2100 | -3.867% | 14 | 6,406 | +13.315% |
| 2026-09-08 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | -0.662% | 34 | 6,382 | +8.933% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | +0.936% | 22 | 6,372 | +8.212% |
| 2026-09-03 | 7.4000 | 7.4800 | 7.4000 | 7.4800 | +2.186% | 51 | 6,352 | +9.225% |
| 2026-09-02 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -0.272% | 5 | 6,352 | +11.612% |
| 2026-09-01 | 7.3000 | 7.3400 | 7.3000 | 7.3400 | -0.136% | 25 | 6,367 | +11.308% |
| 2026-08-31 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | +1.801% | 20 | 6,367 | +11.156% |
| 2026-08-28 | 7.1500 | 7.2200 | 7.1500 | 7.2200 | +1.262% | 2,738 | 4,443 | +13.158% |
| 2026-08-27 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +1.422% | 4 | 4,443 | +14.586% |
| 2026-08-26 | 7.0000 | 7.0300 | 7.0000 | 7.0300 | +2.628% | 11 | 4,443 | +16.216% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 10 | 4,443 | +19.270% |
| 2026-08-21 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | +1.644% | 48 | 4,450 | +20.147% |
| 2026-08-20 | 6.7000 | 6.7000 | 6.6900 | 6.6900 | -0.149% | 26 | 4,436 | +22.123% |
| 2026-08-19 | 6.6700 | 6.7000 | 6.6700 | 6.7000 | +1.515% | 7 | 4,435 | +21.940% |
| 2026-08-18 | 6.6000 | 6.6000 | 6.5700 | 6.6000 | 0.000% | 12 | 4,434 | +23.788% |
| 2026-08-17 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -1.786% | 13 | 4,433 | +23.788% |
| 2026-08-14 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +0.299% | 5 | 4,433 | +21.577% |
| 2026-08-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 4 | 4,431 | +21.940% |
| 2026-08-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 10 | 4,428 | +21.940% |
| 2026-08-10 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +0.457% | 5 | 4,424 | +23.788% |
| 2026-08-05 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +0.767% | 2 | 4,424 | +24.353% |
| 2026-08-03 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +2.355% | 1 | 4,424 | +25.307% |
| 2026-07-31 | 6.3500 | 6.3700 | 6.3500 | 6.3700 | +1.920% | 3 | 4,424 | +28.257% |
| 2026-07-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 2 | 4,424 | +30.720% |
| 2026-07-29 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -3.125% | 5 | 4,424 | +31.774% |
| 2026-07-28 | 6.4000 | 6.4500 | 6.4000 | 6.4000 | 0.000% | 7 | 4,427 | +27.656% |
| 2026-07-24 | 6.3500 | 6.4000 | 6.3400 | 6.4000 | +1.587% | 7 | 4,421 | +27.656% |
| 2026-07-23 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -5.263% | 13 | 4,410 | +29.683% |
| 2026-07-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 4,410 | +22.857% |
| 2026-07-20 | 6.6500 | 6.6700 | 6.6500 | 6.6500 | -0.598% | 305 | 4,409 | +22.857% |
| 2026-07-15 | 6.6000 | 6.6900 | 6.6000 | 6.6900 | +1.364% | 15 | 4,398 | +22.123% |
| 2026-07-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 2 | 4,396 | +23.788% |
| 2026-07-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.527% | 1 | 4,395 | +22.857% |
| 2026-07-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 4,395 | +24.733% |
| 2026-07-07 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.207% | 1 | 4,394 | +24.733% |
| 2026-07-06 | 6.6500 | 6.6500 | 6.6300 | 6.6300 | +0.607% | 12 | 4,398 | +23.228% |
| 2026-07-02 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +0.611% | 3 | 4,398 | +23.976% |
| 2026-07-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.550% | 1 | 4,398 | +24.733% |
| 2026-06-29 | 6.3000 | 6.4500 | 6.2600 | 6.4500 | +3.200% | 1,020 | 3,459 | +26.667% |
| 2026-06-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.482% | 1 | 3,458 | +30.720% |
| 2026-06-25 | 6.2800 | 6.2800 | 6.2200 | 6.2200 | +1.967% | 50 | 3,454 | +31.350% |
| 2026-06-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.494% | 100 | 3,368 | +33.934% |
| 2026-06-23 | 6.0100 | 6.0700 | 6.0100 | 6.0700 | 0.000% | 7 | 3,369 | +34.596% |
| 2026-06-22 | 6.1500 | 6.1500 | 6.0700 | 6.0700 | +0.831% | 2 | 3,368 | +34.596% |
| 2026-06-18 | 5.9700 | 6.0200 | 5.9700 | 6.0200 | +0.333% | 307 | 3,068 | +35.714% |
| 2026-06-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 3,067 | +36.167% |
| 2026-06-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.217% | 2 | 3,067 | +35.041% |
| 2026-06-12 | 5.6900 | 5.8000 | 5.6900 | 5.7500 | +1.770% | 1,006 | 2,074 | +42.087% |
| 2026-06-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 3 | 2,074 | +44.602% |
| 2026-06-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.045% | 1 | 2,074 | +40.862% |
| 2026-06-03 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -0.174% | 1 | 2,073 | +42.334% |
| 2026-06-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 2,073 | +42.087% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 5 | 2,073 | +42.087% |
| 2026-05-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.779% | 5 | 2,073 | +43.333% |
| 2026-05-22 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +2.642% | 1 | 2,073 | +50.184% |
| 2026-05-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.847% | 1 | 2,072 | +54.151% |
| 2026-05-11 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +2.015% | 2,000 | 73 | +46.679% |
| 2026-04-22 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -0.727% | 1 | 72 | +49.634% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.664% | 1 | 71 | +48.545% |
| 2026-04-13 | 5.5400 | 5.5400 | 5.4100 | 5.4100 | +0.185% | 4 | 67 | +51.017% |
| 2026-04-08 | 5.3500 | 5.6300 | 5.3500 | 5.4000 | +3.647% | 23 | 69 | +51.296% |
| 2026-04-07 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -0.762% | 2 | 70 | +56.814% |
| 2026-04-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 1 | 70 | +55.619% |
| 2026-03-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.402% | 5 | 75 | +63.400% |
| 2026-03-30 | 4.9600 | 5.0500 | 4.9600 | 4.9800 | +2.680% | 8 | 70 | +64.056% |
| 2026-03-27 | 5.2000 | 5.2000 | 4.8000 | 4.8500 | -6.190% | 51 | 69 | +68.454% |
| 2026-03-26 | 5.3300 | 5.3300 | 5.1700 | 5.1700 | -8.496% | 2 | 115 | +58.027% |
| 2026-03-25 | 5.2700 | 5.6500 | 5.2700 | 5.6500 | +6.604% | 49 | 115 | +44.602% |
| 2026-03-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 1 | 68 | +54.151% |
| 2026-03-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -3.738% | 1 | 69 | +58.641% |
| 2026-03-19 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | 0.000% | 45 | 68 | +52.710% |
| 2026-03-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.473% | 1 | 24 | +52.710% |
| 2026-03-16 | 5.4500 | 5.4500 | 5.4300 | 5.4300 | +1.306% | 2 | 25 | +50.460% |
| 2026-03-13 | 5.4800 | 5.4800 | 5.3500 | 5.3600 | -1.289% | 5 | 24 | +52.425% |
| 2026-03-12 | 5.3200 | 5.4300 | 5.3200 | 5.4300 | -1.808% | 3 | 25 | +50.460% |
| 2026-03-10 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +1.468% | 5 | 22 | +47.740% |
| 2026-03-09 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -2.679% | 2 | 17 | +49.908% |
| 2026-03-06 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | -0.885% | 4 | 11 | +45.893% |
| 2026-03-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 5 | 7 | +44.602% |
| 2026-03-03 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 0.000% | 5 | 2 | +44.602% |