VIX261216P00021000
VIX Dec 16 2026 21.00 Put
optionOPRA
EODOct 7, 2026
4.50USD-0.881%(-0.04)11Vol16,157OI
VIX261216P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -0.881% | 11 | 16,147 | 0.000% |
| 2026-10-06 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | +4.368% | 16 | 16,147 | -0.881% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 16,147 | +3.448% |
| 2026-10-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.680% | 1 | 16,146 | +5.882% |
| 2026-10-01 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -4.471% | 50 | 16,106 | +10.837% |
| 2026-09-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 100 | 16,106 | +5.882% |
| 2026-09-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 10 | 16,106 | +5.882% |
| 2026-09-25 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | -3.189% | 4 | 16,106 | +5.882% |
| 2026-09-23 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +8.395% | 1 | 16,105 | +2.506% |
| 2026-09-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 13 | 16,105 | +11.111% |
| 2026-09-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.792% | 1 | 16,104 | +11.111% |
| 2026-09-16 | 4.1400 | 4.1400 | 3.9400 | 3.9400 | -0.756% | 10,020 | 16,105 | +14.213% |
| 2026-09-15 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | +3.117% | 12 | 16,098 | +13.350% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.778% | 10 | 16,098 | +16.883% |
| 2026-09-11 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | +0.508% | 23 | 16,078 | +13.636% |
| 2026-09-10 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | -0.756% | 3 | 16,077 | +14.213% |
| 2026-09-09 | 4.0300 | 4.0400 | 3.9600 | 3.9700 | -4.337% | 41 | 16,051 | +13.350% |
| 2026-09-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 16,050 | +8.434% |
| 2026-09-04 | 4.2000 | 4.3100 | 4.2000 | 4.2500 | +1.190% | 7 | 16,045 | +5.882% |
| 2026-09-03 | 4.1800 | 4.2000 | 4.1600 | 4.2000 | +2.439% | 7 | 16,043 | +7.143% |
| 2026-09-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.737% | 3 | 16,040 | +9.756% |
| 2026-09-01 | 4.1200 | 4.1200 | 4.0300 | 4.0300 | +0.249% | 76 | 16,032 | +11.663% |
| 2026-08-31 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | -0.248% | 20 | 16,022 | +11.940% |
| 2026-08-28 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +3.333% | 3 | 16,022 | +11.663% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.558% | 10 | 16,022 | +15.385% |
| 2026-08-25 | 3.7700 | 3.7700 | 3.7300 | 3.7300 | +2.192% | 11 | 16,022 | +20.643% |
| 2026-08-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 16,022 | +23.288% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 2 | 16,022 | +25.000% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 240 | 15,782 | +28.571% |
| 2026-08-17 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 0.000% | 3,984 | 13,898 | +25.000% |
| 2026-08-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 24 | 13,922 | +25.000% |
| 2026-08-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 13,923 | +28.571% |
| 2026-08-06 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | -1.408% | 4 | 13,922 | +28.571% |
| 2026-08-05 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +5.970% | 21 | 13,943 | +26.761% |
| 2026-08-04 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | +1.515% | 120 | 13,823 | +34.328% |
| 2026-08-03 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 0.000% | 37 | 13,790 | +36.364% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 402 | 13,392 | +36.364% |
| 2026-07-30 | 3.3500 | 3.3500 | 3.2500 | 3.3500 | +3.077% | 548 | 12,854 | +34.328% |
| 2026-07-29 | 3.3400 | 3.3500 | 3.2500 | 3.2500 | -4.412% | 19 | 12,854 | +38.462% |
| 2026-07-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 22 | 12,832 | +32.353% |
| 2026-07-27 | 3.3500 | 3.4000 | 3.3500 | 3.3500 | 0.000% | 2,248 | 10,841 | +34.328% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 0.000% | 3 | 10,839 | +34.328% |
| 2026-07-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.179% | 3 | 10,837 | +34.328% |
| 2026-07-22 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | -3.889% | 10,006 | 1,086 | +30.058% |
| 2026-07-21 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | +1.408% | 116 | 971 | +25.000% |
| 2026-07-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.305% | 1 | 970 | +26.761% |
| 2026-07-17 | 3.4500 | 3.5000 | 3.4500 | 3.4700 | -3.878% | 3 | 967 | +29.683% |
| 2026-07-16 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +0.278% | 20 | 947 | +24.654% |
| 2026-07-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 947 | +25.000% |
| 2026-07-14 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +1.408% | 147 | 802 | +25.000% |
| 2026-07-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 801 | +26.761% |
| 2026-07-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.473% | 1 | 800 | +26.761% |
| 2026-07-09 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | +2.535% | 484 | 316 | +23.626% |
| 2026-07-08 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -1.662% | 256 | 60 | +26.761% |
| 2026-07-06 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +3.143% | 1 | 60 | +24.654% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 10 | 50 | +28.571% |
| 2026-06-29 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | +1.493% | 4 | 50 | +32.353% |
| 2026-06-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.601% | 6 | 53 | +34.328% |
| 2026-06-25 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +5.714% | 1 | 52 | +35.135% |
| 2026-06-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.942% | 1 | 52 | +42.857% |
| 2026-06-17 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.187% | 1 | 51 | +45.631% |
| 2026-06-05 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +1.071% | 1 | 49 | +59.011% |
| 2026-05-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.263% | 1 | 48 | +60.714% |
| 2026-05-21 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -8.276% | 1 | 47 | +69.173% |
| 2026-05-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +4.317% | 1 | 26 | +55.172% |
| 2026-04-17 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.418% | 2 | 24 | +61.871% |
| 2026-04-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.920% | 2 | 24 | +59.574% |
| 2026-04-08 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | +6.615% | 21 | 21 | +64.234% |
| 2026-04-02 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.166% | 1 | 1 | +75.097% |
| 2026-04-01 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 0.000% | 1 | 0 | +66.052% |