VIX261216P00018000
VIX Dec 16 2026 18.00 Put
optionOPRA
EODOct 7, 2026
2.13USD-1.843%(-0.04)9,248Vol52,002OI
VIX261216P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0800 | 2.1800 | 2.0800 | 2.1300 | -1.843% | 9,248 | 48,920 | 0.000% |
| 2026-10-06 | 2.0700 | 2.1700 | 2.0400 | 2.1700 | +6.373% | 11,405 | 42,102 | -1.843% |
| 2026-10-05 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +8.511% | 30 | 42,072 | +4.412% |
| 2026-10-01 | 1.8800 | 1.9100 | 1.8400 | 1.8800 | -5.051% | 10,022 | 42,062 | +13.298% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 2 | 42,062 | +7.576% |
| 2026-09-28 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | -0.985% | 2 | 42,063 | +5.970% |
| 2026-09-25 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | +0.995% | 24 | 42,050 | +4.926% |
| 2026-09-24 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 14 | 42,042 | +5.970% |
| 2026-09-22 | 1.9600 | 2.0500 | 1.9600 | 2.0500 | +7.895% | 59 | 40,988 | +3.902% |
| 2026-09-21 | 1.9300 | 1.9500 | 1.9000 | 1.9000 | 0.000% | 57,598 | 61,864 | +12.105% |
| 2026-09-17 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | +4.972% | 123 | 61,782 | +12.105% |
| 2026-09-16 | 1.9200 | 1.9400 | 1.7800 | 1.8100 | -3.209% | 18,656 | 49,772 | +17.680% |
| 2026-09-15 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | +2.186% | 11,509 | 40,171 | +13.904% |
| 2026-09-14 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | -1.081% | 14 | 40,158 | +16.393% |
| 2026-09-11 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | +2.778% | 7,514 | 37,663 | +15.135% |
| 2026-09-10 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | -3.743% | 11,530 | 22,627 | +18.333% |
| 2026-09-09 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | -2.094% | 10,022 | 12,995 | +13.904% |
| 2026-09-08 | 2.0700 | 2.0700 | 1.9100 | 1.9100 | -7.282% | 7 | 12,991 | +11.518% |
| 2026-09-04 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | +2.488% | 1,824 | 13,736 | +3.398% |
| 2026-09-03 | 1.9800 | 2.0100 | 1.9800 | 2.0100 | +3.608% | 22 | 13,715 | +5.970% |
| 2026-09-01 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | +4.865% | 12 | 13,717 | +9.794% |
| 2026-08-28 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | +3.352% | 22 | 13,697 | +15.135% |
| 2026-08-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +3.468% | 1 | 13,697 | +18.994% |
| 2026-08-26 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | +4.848% | 215 | 13,685 | +23.121% |
| 2026-08-21 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +3.125% | 9 | 13,676 | +29.091% |
| 2026-08-20 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 0.000% | 51 | 13,676 | +33.125% |
| 2026-08-19 | 1.5900 | 1.6200 | 1.5500 | 1.6000 | +3.896% | 10 | 13,681 | +33.125% |
| 2026-08-18 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -3.145% | 1,020 | 12,661 | +38.312% |
| 2026-08-17 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | +0.633% | 12 | 12,652 | +33.962% |
| 2026-08-14 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | -2.469% | 8 | 12,647 | +34.810% |
| 2026-08-13 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | +3.846% | 75 | 12,639 | +31.481% |
| 2026-08-12 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 20 | 12,619 | +36.538% |
| 2026-08-11 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 539 | 12,105 | +40.132% |
| 2026-08-10 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -1.935% | 8 | 12,097 | +40.132% |
| 2026-08-06 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | -1.274% | 27 | 12,071 | +37.419% |
| 2026-08-05 | 1.4700 | 1.5700 | 1.4600 | 1.5700 | +7.534% | 31 | 12,085 | +35.669% |
| 2026-08-04 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | +2.817% | 35 | 12,050 | +45.890% |
| 2026-08-03 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | +2.158% | 1,269 | 10,790 | +50.000% |
| 2026-07-31 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 0.000% | 50 | 10,806 | +53.237% |
| 2026-07-30 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | +1.460% | 243 | 10,564 | +53.237% |
| 2026-07-29 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | -6.164% | 2 | 10,564 | +55.474% |
| 2026-07-28 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 0.000% | 25 | 10,539 | +45.890% |
| 2026-07-27 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | -0.680% | 38 | 10,503 | +45.890% |
| 2026-07-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.962% | 1 | 10,502 | +44.898% |
| 2026-07-22 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | -4.242% | 2 | 10,501 | +34.810% |
| 2026-07-21 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | +4.430% | 393 | 10,112 | +29.091% |
| 2026-07-20 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | +0.637% | 4 | 10,111 | +34.810% |
| 2026-07-17 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | -2.484% | 5 | 10,107 | +35.669% |
| 2026-07-16 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | -1.227% | 11 | 10,056 | +32.298% |
| 2026-07-14 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.844% | 1 | 10,056 | +30.675% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 1 | 10,055 | +38.312% |
| 2026-07-08 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -3.125% | 10,000 | 55 | +37.419% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 55 | +33.125% |
| 2026-07-01 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +5.263% | 4 | 54 | +33.125% |
| 2026-06-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +7.042% | 1 | 53 | +40.132% |
| 2026-06-26 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -5.333% | 8 | 53 | +50.000% |
| 2026-06-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +16.279% | 6 | 47 | +42.000% |
| 2026-06-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 1 | 47 | +65.116% |
| 2026-06-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 1 | 46 | +70.400% |
| 2026-06-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +12.727% | 1 | 43 | +71.774% |
| 2026-06-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 30 | 45 | +93.636% |
| 2026-06-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.078% | 8 | 51 | +83.621% |
| 2026-06-09 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +13.158% | 8 | 45 | +65.116% |
| 2026-05-28 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 30 | 15 | +86.842% |
| 2026-05-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 15 | +102.857% |
| 2026-04-30 | 1.3400 | 1.3400 | 1.0300 | 1.0300 | -14.876% | 6 | 14 | +106.796% |
| 2026-04-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +2.542% | 1 | 13 | +76.033% |
| 2026-04-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 1 | 12 | +80.508% |
| 2026-04-10 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | +6.364% | 10 | 12 | +82.051% |
| 2026-04-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 1 | +93.636% |
| 2026-04-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 0 | +97.222% |