VIX261118P00027000
VIX Nov 18 2026 27.00 Put
optionOPRA
EODOct 7, 2026
9.85USD+1.026%(+0.10)1Vol1,241OI
VIX261118P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.026% | 1 | 1,240 | 0.000% |
| 2026-10-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.957% | 2 | 1,238 | +1.026% |
| 2026-10-02 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -0.316% | 1,200 | 38 | +4.013% |
| 2026-09-29 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +0.423% | 2 | 38 | +3.684% |
| 2026-09-28 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -0.839% | 1 | 37 | +4.123% |
| 2026-09-25 | 9.5000 | 9.5400 | 9.5000 | 9.5400 | +6.592% | 3 | 38 | +3.249% |
| 2026-09-16 | 9.2000 | 9.2000 | 8.9500 | 8.9500 | -0.556% | 2 | 37 | +10.056% |
| 2026-09-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 1 | 37 | +9.444% |
| 2026-09-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.839% | 1 | 37 | +11.299% |
| 2026-09-08 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -1.274% | 3 | 34 | +5.914% |
| 2026-09-04 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +5.251% | 15 | 26 | +4.565% |
| 2026-09-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 1 | 25 | +10.056% |
| 2026-08-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.286% | 1 | 24 | +10.056% |
| 2026-08-26 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.550% | 3 | 27 | +12.571% |
| 2026-08-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.237% | 1 | 26 | +16.568% |
| 2026-08-19 | 8.4000 | 8.4300 | 8.4000 | 8.4300 | +0.357% | 4 | 27 | +16.845% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.348% | 2 | 29 | +17.262% |
| 2026-07-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.469% | 1 | 29 | +22.360% |
| 2026-07-17 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -1.803% | 1 | 28 | +20.563% |
| 2026-07-16 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -0.478% | 2 | 26 | +18.389% |
| 2026-07-15 | 8.3200 | 8.3600 | 8.3200 | 8.3600 | +1.211% | 32 | 39 | +17.823% |
| 2026-07-13 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.121% | 1 | 38 | +19.249% |
| 2026-07-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.960% | 1 | 37 | +19.394% |
| 2026-07-06 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +14.266% | 2 | 37 | +18.247% |
| 2026-06-12 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +3.404% | 4 | 41 | +35.117% |
| 2026-05-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.148% | 2 | 41 | +39.716% |
| 2026-04-30 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +1.014% | 1 | 40 | +41.320% |
| 2026-04-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 1 | 39 | +42.754% |
| 2026-04-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 43 | +40.714% |
| 2026-04-20 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -0.709% | 5 | 43 | +40.714% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 1 | 43 | +39.716% |
| 2026-04-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.427% | 2 | 43 | +39.716% |
| 2026-04-09 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +1.739% | 2 | 41 | +40.313% |
| 2026-04-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 1 | 38 | +42.754% |
| 2026-03-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 1 | 39 | +51.538% |
| 2026-03-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 38 | +45.926% |
| 2026-03-20 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -0.735% | 4 | 38 | +45.926% |
| 2026-03-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 2 | 35 | +44.853% |
| 2026-03-13 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -2.143% | 31 | 33 | +43.796% |
| 2026-03-09 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -2.778% | 13 | 7 | +40.714% |
| 2026-03-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 5 | 5 | +36.806% |