VIX261216P00017000
VIX Dec 16 2026 17.00 Put
optionOPRA
EODOct 7, 2026
1.45USD-3.333%(-0.05)653Vol124,102OI
VIX261216P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | -3.333% | 653 | 126,853 | 0.000% |
| 2026-10-06 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | +7.914% | 5,817 | 125,284 | -3.333% |
| 2026-10-05 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | +1.460% | 4,500 | 126,097 | +4.317% |
| 2026-10-02 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | +7.031% | 1,072 | 126,098 | +5.839% |
| 2026-10-01 | 1.2700 | 1.2800 | 1.2300 | 1.2800 | -5.882% | 19,015 | 107,098 | +13.281% |
| 2026-09-30 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 0.000% | 1,701 | 105,398 | +6.618% |
| 2026-09-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +1.493% | 1,005 | 105,395 | +6.618% |
| 2026-09-28 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | -2.899% | 58 | 105,377 | +8.209% |
| 2026-09-25 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +2.985% | 245 | 105,377 | +5.072% |
| 2026-09-24 | 1.3300 | 1.3700 | 1.3200 | 1.3400 | -4.965% | 13,037 | 110,473 | +8.209% |
| 2026-09-23 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | -1.399% | 363 | 110,687 | +2.837% |
| 2026-09-22 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +12.598% | 4,927 | 95,398 | +1.399% |
| 2026-09-21 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 0.000% | 6,086 | 89,318 | +14.173% |
| 2026-09-18 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | -1.550% | 4 | 89,318 | +14.173% |
| 2026-09-17 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | +5.738% | 14 | 89,318 | +12.403% |
| 2026-09-16 | 1.3400 | 1.3400 | 1.1900 | 1.2200 | -3.175% | 40,024 | 89,309 | +18.852% |
| 2026-09-15 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | +0.800% | 9 | 89,312 | +15.079% |
| 2026-09-14 | 1.2000 | 1.2600 | 1.1400 | 1.2500 | 0.000% | 112 | 89,203 | +16.000% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 251 | 88,992 | +16.000% |
| 2026-09-10 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | -0.800% | 2,542 | 86,791 | +16.935% |
| 2026-09-09 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | -10.072% | 14 | 86,791 | +16.000% |
| 2026-09-08 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | -2.113% | 20,001 | 86,792 | +4.317% |
| 2026-09-04 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | +2.158% | 247 | 86,551 | +2.113% |
| 2026-09-03 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | +4.511% | 2,028 | 84,552 | +4.317% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +2.308% | 1 | 84,552 | +9.023% |
| 2026-09-01 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | -2.256% | 2,006 | 82,555 | +11.538% |
| 2026-08-31 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | +3.101% | 34 | 82,544 | +9.023% |
| 2026-08-28 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | +2.381% | 9 | 82,538 | +12.403% |
| 2026-08-27 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | +7.692% | 28 | 82,536 | +15.079% |
| 2026-08-26 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | +2.632% | 40 | 82,501 | +23.932% |
| 2026-08-25 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | -3.390% | 2,516 | 82,491 | +27.193% |
| 2026-08-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +7.273% | 15 | 82,476 | +22.881% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 20,013 | 61,847 | +31.818% |
| 2026-08-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 6,260 | 56,222 | +34.259% |
| 2026-08-19 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | -0.935% | 26 | 56,202 | +36.792% |
| 2026-08-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +0.943% | 8 | 56,197 | +35.514% |
| 2026-08-17 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -1.852% | 29 | 56,190 | +36.792% |
| 2026-08-14 | 1.0800 | 1.0800 | 1.0400 | 1.0800 | 0.000% | 24 | 56,172 | +34.259% |
| 2026-08-13 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | +2.857% | 27 | 56,173 | +34.259% |
| 2026-08-12 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | +5.000% | 37 | 56,136 | +38.095% |
| 2026-08-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 251 | 56,094 | +45.000% |
| 2026-08-10 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | -0.990% | 17 | 56,095 | +45.000% |
| 2026-08-07 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -2.885% | 60 | 56,045 | +43.564% |
| 2026-08-06 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | +2.970% | 2,501 | 58,047 | +39.423% |
| 2026-08-05 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | +5.208% | 11,481 | 46,730 | +43.564% |
| 2026-08-04 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | +4.348% | 6,022 | 50,008 | +51.042% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +2.222% | 25 | 49,984 | +57.609% |
| 2026-07-30 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -6.250% | 56 | 49,928 | +61.111% |
| 2026-07-28 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.000% | 23 | 49,907 | +51.042% |
| 2026-07-27 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | -4.950% | 43 | 49,869 | +51.042% |
| 2026-07-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 10 | 49,859 | +43.564% |
| 2026-07-22 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | -8.036% | 40,750 | 9,119 | +40.777% |
| 2026-07-21 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | +3.704% | 3 | 9,119 | +29.464% |
| 2026-07-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 4 | 9,118 | +34.259% |
| 2026-07-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 10 | 9,108 | +31.818% |
| 2026-07-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 9,107 | +38.095% |
| 2026-07-13 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | +0.935% | 4 | 9,105 | +34.259% |
| 2026-07-10 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | +0.943% | 2 | 9,103 | +35.514% |
| 2026-07-08 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | +0.952% | 37 | 9,086 | +36.792% |
| 2026-07-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 18 | 9,068 | +38.095% |
| 2026-07-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +4.808% | 5 | 9,068 | +33.028% |
| 2026-07-02 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -2.804% | 6 | 9,068 | +39.423% |
| 2026-07-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +20.225% | 1 | 9,068 | +35.514% |
| 2026-06-26 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | +8.537% | 15 | 9,062 | +62.921% |
| 2026-06-25 | 1.0000 | 1.0000 | 0.8200 | 0.8200 | -8.889% | 46 | 9,108 | +76.829% |
| 2026-06-23 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | +5.882% | 25 | 9,084 | +61.111% |
| 2026-06-22 | 0.8500 | 1.0300 | 0.8500 | 0.8500 | +7.595% | 18 | 9,084 | +70.588% |
| 2026-06-18 | 0.6900 | 0.7900 | 0.6900 | 0.7900 | -7.059% | 22 | 9,075 | +83.544% |
| 2026-06-17 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +10.390% | 503 | 8,574 | +70.588% |
| 2026-06-16 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | -9.412% | 77 | 8,499 | +88.312% |
| 2026-06-15 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | +21.429% | 2,001 | 6,498 | +70.588% |
| 2026-06-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 3,000 | 3,498 | +107.143% |
| 2026-06-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 3,000 | 498 | +107.143% |
| 2026-06-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +23.529% | 10 | 493 | +72.619% |
| 2026-06-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 16 | 493 | +113.235% |
| 2026-06-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -17.284% | 2 | 493 | +116.418% |
| 2026-05-29 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | +10.959% | 20 | 473 | +79.012% |
| 2026-05-28 | 0.6900 | 0.7300 | 0.6100 | 0.7300 | +23.729% | 239 | 234 | +98.630% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -11.940% | 167 | 82 | +145.763% |
| 2026-05-26 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.000% | 2 | 81 | +116.418% |
| 2026-05-22 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | +3.077% | 4 | 80 | +116.418% |
| 2026-05-20 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | -23.529% | 29 | 79 | +123.077% |
| 2026-05-19 | 0.7100 | 0.8500 | 0.7100 | 0.8500 | +30.769% | 11 | 87 | +70.588% |
| 2026-05-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 1 | 86 | +123.077% |
| 2026-05-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 2 | 86 | +81.250% |
| 2026-05-08 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +16.667% | 1 | 86 | +88.312% |
| 2026-05-05 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -18.519% | 1 | 85 | +119.697% |
| 2026-05-01 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 2 | 85 | +79.012% |
| 2026-04-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 1 | 84 | +70.588% |
| 2026-04-28 | 0.7800 | 0.8900 | 0.7800 | 0.8900 | +25.352% | 31 | 53 | +62.921% |
| 2026-04-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 20 | 53 | +104.225% |
| 2026-04-23 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 2 | 53 | +104.225% |
| 2026-04-22 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +1.370% | 2 | 51 | +95.946% |
| 2026-04-17 | 0.9000 | 0.9000 | 0.7300 | 0.7300 | -18.889% | 3 | 48 | +98.630% |
| 2026-04-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 47 | +61.111% |
| 2026-03-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 5 | 47 | +81.250% |
| 2026-03-27 | 0.8000 | 0.9000 | 0.7000 | 0.9000 | 0.000% | 42 | 0 | +61.111% |