VIX261216P00020000
VIX Dec 16 2026 20.00 Put
optionOPRA
EODOct 7, 2026
3.65USD-1.351%(-0.05)17Vol29,964OI
VIX261216P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -1.351% | 17 | 29,965 | 0.000% |
| 2026-10-06 | 3.5500 | 3.7400 | 3.5500 | 3.7000 | +5.714% | 166 | 30,006 | -1.351% |
| 2026-10-05 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | +0.287% | 17 | 29,996 | +4.286% |
| 2026-10-02 | 3.4100 | 3.4900 | 3.3900 | 3.4900 | +5.438% | 47 | 29,954 | +4.585% |
| 2026-10-01 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | -3.499% | 62 | 29,899 | +10.272% |
| 2026-09-30 | 3.5500 | 3.5500 | 3.4300 | 3.4300 | -1.437% | 7 | 27,899 | +6.414% |
| 2026-09-29 | 3.4600 | 3.5000 | 3.4400 | 3.4800 | +0.288% | 2,073 | 28,772 | +4.885% |
| 2026-09-28 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | -0.573% | 21 | 28,791 | +5.187% |
| 2026-09-25 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | +1.159% | 4 | 28,789 | +4.585% |
| 2026-09-24 | 3.4500 | 3.5100 | 3.4500 | 3.4500 | 0.000% | 12 | 28,781 | +5.797% |
| 2026-09-23 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -1.429% | 37 | 28,769 | +5.797% |
| 2026-09-22 | 3.3500 | 3.5500 | 3.3500 | 3.5000 | +4.167% | 25 | 28,764 | +4.286% |
| 2026-09-21 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | +1.511% | 5 | 28,762 | +8.631% |
| 2026-09-18 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | -0.898% | 17 | 28,752 | +10.272% |
| 2026-09-17 | 3.3500 | 3.3500 | 3.3000 | 3.3400 | +4.375% | 21 | 28,743 | +9.281% |
| 2026-09-16 | 3.2900 | 3.3700 | 3.1500 | 3.2000 | 0.000% | 297 | 28,456 | +14.062% |
| 2026-09-15 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | -1.235% | 34 | 28,436 | +14.062% |
| 2026-09-14 | 3.0500 | 3.2500 | 3.0500 | 3.2400 | +0.310% | 384 | 28,435 | +12.654% |
| 2026-09-11 | 3.2600 | 3.2600 | 3.2000 | 3.2300 | +2.540% | 43 | 28,357 | +13.003% |
| 2026-09-10 | 3.1500 | 3.2000 | 3.1300 | 3.1500 | -3.077% | 2,182 | 28,456 | +15.873% |
| 2026-09-09 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | -1.813% | 39 | 28,444 | +12.308% |
| 2026-09-08 | 3.4500 | 3.4800 | 3.3000 | 3.3100 | -5.429% | 175 | 28,297 | +10.272% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | +4.478% | 19 | 28,296 | +4.286% |
| 2026-09-03 | 3.3200 | 3.4000 | 3.3200 | 3.3500 | -0.593% | 1,216 | 24,266 | +8.955% |
| 2026-09-02 | 3.3200 | 3.3800 | 3.3200 | 3.3700 | +4.334% | 5,410 | 21,873 | +8.309% |
| 2026-09-01 | 3.3400 | 3.3800 | 3.2300 | 3.2300 | -3.582% | 1,043 | 20,467 | +13.003% |
| 2026-08-31 | 3.2500 | 3.3500 | 3.2300 | 3.3500 | +4.037% | 27 | 20,915 | +8.955% |
| 2026-08-28 | 3.1700 | 3.2500 | 3.1700 | 3.2200 | +0.625% | 1,027 | 21,171 | +13.354% |
| 2026-08-27 | 3.1100 | 3.2400 | 3.1100 | 3.2000 | +3.896% | 4,307 | 19,874 | +14.062% |
| 2026-08-26 | 3.0600 | 3.0800 | 3.0500 | 3.0800 | +2.667% | 24 | 19,784 | +18.506% |
| 2026-08-25 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | +1.695% | 383 | 19,535 | +21.667% |
| 2026-08-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.027% | 3,127 | 19,285 | +23.729% |
| 2026-08-21 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +0.690% | 10 | 19,285 | +25.000% |
| 2026-08-20 | 2.8700 | 2.9000 | 2.8300 | 2.9000 | +2.473% | 4,645 | 14,789 | +25.862% |
| 2026-08-19 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.536% | 10 | 14,784 | +28.975% |
| 2026-08-18 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | -2.817% | 2 | 14,783 | +32.246% |
| 2026-08-17 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -1.389% | 4,501 | 10,283 | +28.521% |
| 2026-08-14 | 2.9000 | 2.9000 | 2.8500 | 2.8800 | +0.348% | 16 | 10,298 | +26.736% |
| 2026-08-13 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | +0.702% | 235 | 9,968 | +27.178% |
| 2026-08-12 | 2.8100 | 2.8500 | 2.8000 | 2.8500 | +2.518% | 2,865 | 7,281 | +28.070% |
| 2026-08-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +0.725% | 1 | 7,280 | +31.295% |
| 2026-08-10 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.779% | 1 | 7,279 | +32.246% |
| 2026-08-06 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -0.707% | 1 | 7,279 | +29.893% |
| 2026-08-05 | 2.6800 | 2.8300 | 2.6800 | 2.8300 | +5.597% | 21 | 7,298 | +28.975% |
| 2026-08-04 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.515% | 121 | 7,178 | +36.194% |
| 2026-08-03 | 2.7000 | 2.7300 | 2.6400 | 2.6400 | +2.326% | 25 | 7,162 | +38.258% |
| 2026-07-30 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -0.769% | 41 | 7,124 | +41.473% |
| 2026-07-29 | 2.6300 | 2.7000 | 2.6000 | 2.6000 | -3.704% | 24 | 7,113 | +40.385% |
| 2026-07-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 22 | 7,091 | +35.185% |
| 2026-07-27 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | +2.281% | 49 | 7,047 | +35.688% |
| 2026-07-24 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | -2.230% | 21 | 7,026 | +38.783% |
| 2026-07-23 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | -7.241% | 30 | 7,026 | +35.688% |
| 2026-07-21 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +1.399% | 15 | 7,021 | +25.862% |
| 2026-07-20 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | +1.779% | 2 | 7,019 | +27.622% |
| 2026-07-17 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | -1.748% | 15 | 7,014 | +29.893% |
| 2026-07-15 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 0.000% | 2 | 7,013 | +27.622% |
| 2026-07-14 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.060% | 1 | 7,013 | +27.622% |
| 2026-07-13 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -1.394% | 12 | 7,013 | +28.975% |
| 2026-07-10 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +0.350% | 6 | 7,007 | +27.178% |
| 2026-07-08 | 3.2500 | 3.2500 | 2.8600 | 2.8600 | 0.000% | 51 | 6,957 | +27.622% |
| 2026-07-07 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.060% | 10 | 6,957 | +27.622% |
| 2026-07-02 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +0.355% | 2,250 | 4,707 | +28.975% |
| 2026-07-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 2 | 4,705 | +29.433% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.061% | 4,500 | 205 | +30.357% |
| 2026-06-29 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -1.859% | 3 | 205 | +38.258% |
| 2026-06-26 | 2.6400 | 2.6900 | 2.6400 | 2.6900 | +1.509% | 23 | 195 | +35.688% |
| 2026-06-25 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | +5.578% | 12 | 193 | +37.736% |
| 2026-06-24 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | +0.400% | 5 | 192 | +45.418% |
| 2026-06-23 | 2.4200 | 2.6000 | 2.4200 | 2.5000 | +0.806% | 7 | 192 | +46.000% |
| 2026-06-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.479% | 2 | 192 | +47.177% |
| 2026-06-17 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.681% | 1 | 192 | +50.826% |
| 2026-06-16 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | -0.833% | 3 | 192 | +53.361% |
| 2026-06-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 2 | 190 | +52.083% |
| 2026-06-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.856% | 1 | 189 | +55.319% |
| 2026-06-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.452% | 2 | 188 | +64.414% |
| 2026-06-08 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.150% | 1 | 188 | +65.158% |
| 2026-06-05 | 2.3400 | 2.3400 | 2.2600 | 2.3300 | -1.271% | 29 | 214 | +56.652% |
| 2026-05-29 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +3.057% | 3 | 211 | +54.661% |
| 2026-05-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.691% | 1 | 210 | +59.389% |
| 2026-05-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 1 | 210 | +63.677% |
| 2026-05-22 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.271% | 1 | 209 | +65.158% |
| 2026-05-18 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.943% | 1 | 210 | +70.561% |
| 2026-05-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 3 | 213 | +72.170% |
| 2026-05-13 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -2.304% | 1 | 212 | +72.170% |
| 2026-05-12 | 2.1500 | 2.3400 | 2.1500 | 2.1700 | -6.466% | 6 | 210 | +68.203% |
| 2026-05-08 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | +3.111% | 11 | 200 | +57.328% |
| 2026-05-07 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | +1.351% | 9 | 191 | +62.222% |
| 2026-05-06 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -1.770% | 6 | 185 | +64.414% |
| 2026-05-05 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -3.004% | 2 | 186 | +61.504% |
| 2026-05-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +1.304% | 50 | 140 | +56.652% |
| 2026-05-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +10.048% | 1 | 140 | +58.696% |
| 2026-04-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.522% | 2 | 142 | +74.641% |
| 2026-04-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +3.196% | 5 | 150 | +61.504% |
| 2026-04-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +6.311% | 5 | 145 | +66.667% |
| 2026-04-27 | 2.3000 | 2.3000 | 2.0600 | 2.0600 | -6.787% | 4 | 143 | +77.184% |
| 2026-04-24 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | +8.867% | 20 | 133 | +65.158% |
| 2026-04-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -17.480% | 2 | 133 | +79.803% |
| 2026-04-20 | 2.2400 | 2.4600 | 2.2400 | 2.4600 | +15.493% | 12 | 123 | +48.374% |
| 2026-04-17 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -4.054% | 2 | 128 | +71.362% |
| 2026-04-16 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | +2.304% | 6 | 128 | +64.414% |
| 2026-04-14 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -4.405% | 13 | 140 | +68.203% |
| 2026-04-13 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +2.715% | 4 | 139 | +60.793% |
| 2026-04-10 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | +10.500% | 11 | 139 | +65.158% |
| 2026-04-09 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | +3.093% | 15 | 143 | +82.500% |
| 2026-04-08 | 2.0000 | 2.0100 | 1.9400 | 1.9400 | -16.738% | 9 | 140 | +88.144% |
| 2026-04-07 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +14.216% | 10 | 132 | +56.652% |
| 2026-04-01 | 2.4500 | 2.4500 | 2.0000 | 2.0400 | -2.857% | 9 | 122 | +78.922% |
| 2026-03-31 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | -2.326% | 100 | 0 | +73.810% |
| 2026-03-30 | 2.2000 | 2.2000 | 2.0700 | 2.1500 | +3.365% | 5 | 0 | +69.767% |
| 2026-03-27 | 2.1700 | 2.5000 | 2.0800 | 2.0800 | +3.483% | 8 | 0 | +75.481% |
| 2026-03-26 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 0.000% | 1 | 0 | +81.592% |