VIX261216P00016000
VIX Dec 16 2026 16.00 Put
optionOPRA
EODOct 7, 2026
0.88USD-4.348%(-0.04)10,664Vol81,158OI
VIX261216P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | -4.348% | 10,664 | 64,657 | 0.000% |
| 2026-10-06 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +9.524% | 10,628 | 57,521 | -4.348% |
| 2026-10-05 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | +2.439% | 6,018 | 53,005 | +4.762% |
| 2026-10-02 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | +7.895% | 1,071 | 51,935 | +7.317% |
| 2026-10-01 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | -9.524% | 7,290 | 45,458 | +15.789% |
| 2026-09-30 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +1.205% | 5,202 | 42,257 | +4.762% |
| 2026-09-29 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +1.220% | 39 | 42,232 | +6.024% |
| 2026-09-28 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | +1.235% | 5 | 42,229 | +7.317% |
| 2026-09-25 | 0.8100 | 0.8400 | 0.8100 | 0.8100 | -1.220% | 225 | 42,014 | +8.642% |
| 2026-09-24 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | -1.205% | 1,989 | 40,048 | +7.317% |
| 2026-09-23 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | -4.598% | 4,888 | 35,261 | +6.024% |
| 2026-09-22 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | +11.538% | 3,013 | 36,427 | +1.149% |
| 2026-09-21 | 0.8000 | 0.8100 | 0.7600 | 0.7800 | +4.000% | 17,076 | 19,358 | +12.821% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 5 | 19,355 | +17.333% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | -3.704% | 400 | 19,305 | +12.821% |
| 2026-09-16 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | +5.195% | 9 | 19,308 | +8.642% |
| 2026-09-15 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | +1.316% | 15 | 19,297 | +14.286% |
| 2026-09-14 | 0.7100 | 0.7700 | 0.6900 | 0.7600 | 0.000% | 35 | 19,296 | +15.789% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | +2.703% | 156 | 19,143 | +15.789% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -6.329% | 40 | 19,123 | +18.919% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | -3.659% | 46 | 19,077 | +11.392% |
| 2026-09-08 | 0.9000 | 0.9200 | 0.8200 | 0.8200 | -10.870% | 227 | 18,862 | +7.317% |
| 2026-09-04 | 0.8900 | 0.9300 | 0.8800 | 0.9200 | +4.545% | 3,164 | 15,350 | -4.348% |
| 2026-09-03 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | +3.529% | 43 | 15,310 | 0.000% |
| 2026-09-02 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +4.938% | 3,210 | 12,085 | +3.529% |
| 2026-09-01 | 0.8300 | 0.8700 | 0.8100 | 0.8100 | -4.706% | 105 | 11,985 | +8.642% |
| 2026-08-31 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | +4.938% | 2,517 | 9,981 | +3.529% |
| 2026-08-28 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | +5.195% | 73 | 9,908 | +8.642% |
| 2026-08-27 | 0.6900 | 0.7700 | 0.6900 | 0.7700 | +8.451% | 32 | 9,878 | +14.286% |
| 2026-08-26 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | +2.899% | 28 | 9,858 | +23.944% |
| 2026-08-25 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | -1.429% | 182 | 9,682 | +27.536% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | +1.449% | 24 | 9,663 | +25.714% |
| 2026-08-21 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | 0.000% | 15 | 9,648 | +27.536% |
| 2026-08-20 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | +6.154% | 37 | 9,603 | +27.536% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 56 | 9,547 | +35.385% |
| 2026-08-18 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 2,133 | 7,418 | +39.683% |
| 2026-08-17 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | -4.545% | 211 | 7,207 | +39.683% |
| 2026-08-14 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.000% | 41 | 7,176 | +33.333% |
| 2026-08-13 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | +4.762% | 268 | 6,944 | +33.333% |
| 2026-08-12 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | +5.000% | 386 | 6,558 | +39.683% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 5 | 6,553 | +46.667% |
| 2026-08-10 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -1.639% | 3 | 6,552 | +46.667% |
| 2026-08-07 | 0.5900 | 0.6100 | 0.5300 | 0.6100 | -3.175% | 114 | 6,388 | +44.262% |
| 2026-08-05 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | +12.500% | 105 | 6,341 | +39.683% |
| 2026-08-04 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | +5.660% | 53 | 6,290 | +57.143% |
| 2026-08-03 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | +1.923% | 81 | 6,212 | +66.038% |
| 2026-07-30 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -1.887% | 38 | 6,174 | +69.231% |
| 2026-07-29 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | -5.357% | 50 | 6,130 | +66.038% |
| 2026-07-28 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.000% | 29 | 6,107 | +57.143% |
| 2026-07-27 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -1.754% | 47 | 6,060 | +57.143% |
| 2026-07-24 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | -1.724% | 29 | 6,031 | +54.386% |
| 2026-07-23 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -6.452% | 26 | 6,011 | +51.724% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 2 | 6,011 | +41.935% |
| 2026-07-21 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | +4.478% | 91 | 5,998 | +25.714% |
| 2026-07-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 19 | 5,989 | +31.343% |
| 2026-07-17 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | -1.515% | 30 | 5,969 | +35.385% |
| 2026-07-16 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 7 | 5,962 | +33.333% |
| 2026-07-15 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +3.030% | 50 | 5,912 | +29.412% |
| 2026-07-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 9 | 5,903 | +33.333% |
| 2026-07-13 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.000% | 24 | 5,879 | +35.385% |
| 2026-07-10 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 9 | 5,870 | +35.385% |
| 2026-07-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 5 | 5,865 | +37.500% |
| 2026-07-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 4 | 5,865 | +31.343% |
| 2026-07-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 5 | 5,865 | +37.500% |
| 2026-07-01 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +6.452% | 100 | 5,765 | +33.333% |
| 2026-06-26 | 0.5200 | 0.6200 | 0.5000 | 0.6200 | +5.085% | 5,023 | 752 | +41.935% |
| 2026-06-25 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +13.462% | 25 | 737 | +49.153% |
| 2026-06-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 7 | 730 | +69.231% |
| 2026-06-23 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +2.000% | 2 | 730 | +72.549% |
| 2026-06-22 | 0.5000 | 0.5000 | 0.4600 | 0.5000 | +11.111% | 3 | 730 | +76.000% |
| 2026-06-18 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -6.250% | 3 | 730 | +95.556% |
| 2026-06-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +9.091% | 1 | 730 | +83.333% |
| 2026-06-16 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.000% | 100 | 632 | +100.000% |
| 2026-06-15 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | +10.000% | 255 | 627 | +100.000% |
| 2026-06-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 6 | 627 | +120.000% |
| 2026-06-05 | 0.4200 | 0.4500 | 0.3700 | 0.3700 | -21.277% | 4 | 625 | +137.838% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | +11.905% | 35 | 615 | +87.234% |
| 2026-06-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 20 | 595 | +109.524% |
| 2026-05-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 19 | 576 | +114.634% |
| 2026-05-28 | 0.3600 | 0.4200 | 0.3500 | 0.4100 | +17.143% | 238 | 338 | +114.634% |
| 2026-05-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 165 | 186 | +151.429% |
| 2026-05-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 10 | 176 | +175.000% |
| 2026-05-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 2 | 176 | +114.634% |
| 2026-05-08 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 176 | +87.234% |
| 2026-04-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 1 | 176 | +87.234% |
| 2026-04-16 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | +35.000% | 3 | 185 | +62.963% |
| 2026-04-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 35 | 160 | +120.000% |
| 2026-04-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 135 | 25 | +104.651% |
| 2026-04-08 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -18.000% | 11 | 35 | +114.634% |
| 2026-03-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 34 | +76.000% |
| 2026-03-27 | 0.6000 | 0.6000 | 0.4300 | 0.6000 | 0.000% | 31 | 0 | +46.667% |
| 2026-03-26 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.000% | 2 | 0 | +46.667% |