VIX261216P00022000
VIX Dec 16 2026 22.00 Put
optionOPRA
EODOct 6, 2026
5.25USD+1.942%(+0.10)1Vol7,336OI
VIX261216P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 1 | 7,335 | 0.000% |
| 2026-10-05 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +0.980% | 2 | 7,335 | +1.942% |
| 2026-10-02 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | +4.294% | 5 | 7,331 | +2.941% |
| 2026-10-01 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | -5.049% | 2 | 7,331 | +7.362% |
| 2026-09-30 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | +0.980% | 2 | 7,330 | +1.942% |
| 2026-09-29 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 0.000% | 6 | 7,326 | +2.941% |
| 2026-09-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 1 | 7,325 | +2.941% |
| 2026-09-25 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 0.000% | 6 | 7,329 | +3.960% |
| 2026-09-24 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -0.980% | 6 | 7,331 | +3.960% |
| 2026-09-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 3 | 7,332 | +2.941% |
| 2026-09-21 | 5.0100 | 5.0400 | 4.9000 | 4.9000 | +1.031% | 11 | 7,324 | +7.143% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 50 | 7,296 | +8.247% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | +1.031% | 8 | 7,290 | +7.143% |
| 2026-09-16 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +1.677% | 1,678 | 5,652 | +8.247% |
| 2026-09-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +2.581% | 1 | 5,653 | +10.063% |
| 2026-09-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 1 | 5,653 | +12.903% |
| 2026-09-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.496% | 2 | 5,651 | +10.526% |
| 2026-09-10 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -1.474% | 2 | 5,649 | +12.179% |
| 2026-09-09 | 4.8400 | 4.8400 | 4.7500 | 4.7500 | -2.062% | 6 | 5,644 | +10.526% |
| 2026-09-08 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | +1.042% | 4 | 5,641 | +8.247% |
| 2026-09-01 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -2.041% | 257 | 5,678 | +9.375% |
| 2026-08-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 2 | 5,678 | +7.143% |
| 2026-08-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.279% | 2 | 5,679 | +10.526% |
| 2026-08-27 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +2.402% | 3 | 5,676 | +11.940% |
| 2026-08-26 | 4.5100 | 4.5800 | 4.5100 | 4.5800 | +1.327% | 8 | 5,675 | +14.629% |
| 2026-08-25 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | +0.444% | 2 | 5,674 | +16.150% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.926% | 6 | 5,672 | +16.667% |
| 2026-08-20 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +0.464% | 1 | 5,671 | +21.247% |
| 2026-08-19 | 4.3100 | 4.3200 | 4.3100 | 4.3100 | +1.174% | 12 | 5,665 | +21.810% |
| 2026-08-18 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | -1.389% | 35 | 5,637 | +23.239% |
| 2026-08-17 | 4.3500 | 4.4000 | 4.2700 | 4.3200 | -1.144% | 70 | 5,603 | +21.528% |
| 2026-08-14 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | +0.460% | 9 | 5,600 | +20.137% |
| 2026-08-13 | 4.3000 | 4.3600 | 4.3000 | 4.3500 | 0.000% | 75 | 5,603 | +20.690% |
| 2026-08-12 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +2.353% | 5 | 5,601 | +20.690% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 9 | 5,592 | +23.529% |
| 2026-08-05 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +3.659% | 21 | 5,612 | +23.529% |
| 2026-08-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 22 | 5,592 | +28.049% |
| 2026-08-03 | 4.1800 | 4.1800 | 4.0500 | 4.0500 | -0.246% | 24 | 5,572 | +29.630% |
| 2026-07-30 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | +0.247% | 40 | 5,534 | +29.310% |
| 2026-07-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.937% | 3 | 5,533 | +29.630% |
| 2026-07-28 | 4.1300 | 4.1600 | 4.1000 | 4.1300 | 0.000% | 60 | 5,541 | +27.119% |
| 2026-07-27 | 4.1000 | 4.1300 | 4.0500 | 4.1300 | +0.732% | 43 | 5,503 | +27.119% |
| 2026-07-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 3 | 5,500 | +28.049% |
| 2026-07-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 16 | 5,484 | +28.049% |
| 2026-07-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.235% | 6 | 5,478 | +23.529% |
| 2026-07-21 | 4.3500 | 4.3500 | 4.2600 | 4.2600 | -2.517% | 31 | 5,457 | +23.239% |
| 2026-07-20 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +3.310% | 3 | 5,455 | +20.137% |
| 2026-07-17 | 4.2000 | 4.2500 | 4.2000 | 4.2300 | -1.856% | 12 | 5,451 | +24.113% |
| 2026-07-16 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 0.000% | 511 | 5,042 | +21.810% |
| 2026-07-15 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | -0.231% | 8 | 5,034 | +21.810% |
| 2026-07-14 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.699% | 3 | 5,031 | +21.528% |
| 2026-07-13 | 4.2900 | 4.3000 | 4.2500 | 4.2900 | -0.694% | 20 | 5,011 | +22.378% |
| 2026-07-10 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.465% | 5 | 5,006 | +21.528% |
| 2026-07-09 | 4.3300 | 4.3400 | 4.3000 | 4.3000 | +0.703% | 8 | 5,000 | +22.093% |
| 2026-07-08 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.839% | 5 | 4,997 | +22.951% |
| 2026-07-07 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 0.000% | 6 | 4,993 | +20.690% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 2 | 4,993 | +20.690% |
| 2026-07-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.118% | 2 | 4,992 | +22.093% |
| 2026-06-30 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +2.206% | 2 | 4,990 | +25.899% |
| 2026-06-26 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | +4.348% | 11 | 4,986 | +28.676% |
| 2026-06-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +2.089% | 11 | 4,985 | +34.271% |
| 2026-06-22 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | +1.323% | 288 | 4,698 | +37.076% |
| 2026-06-18 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | +2.162% | 25 | 4,685 | +38.889% |
| 2026-06-17 | 3.7500 | 3.8500 | 3.7000 | 3.7000 | -2.632% | 487 | 4,282 | +41.892% |
| 2026-06-16 | 3.8000 | 3.8000 | 3.7200 | 3.8000 | +1.333% | 4 | 4,281 | +38.158% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.591% | 540 | 4,281 | +40.000% |
| 2026-06-12 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +3.429% | 3 | 4,284 | +45.028% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 780 | 3,504 | +50.000% |
| 2026-06-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 1,250 | 3,154 | +45.833% |
| 2026-06-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +9.510% | 1,602 | 1,867 | +38.158% |
| 2026-05-19 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.684% | 1 | 1,866 | +51.297% |
| 2026-05-08 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | +8.571% | 1,580 | 366 | +38.158% |
| 2026-04-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 365 | +50.000% |
| 2026-04-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 100 | 265 | +54.412% |
| 2026-04-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.576% | 2 | 263 | +52.174% |
| 2026-04-17 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.977% | 212 | 51 | +51.297% |
| 2026-04-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +8.923% | 2 | 51 | +48.305% |
| 2026-04-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 1 | 51 | +61.538% |
| 2026-04-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 1 | 52 | +45.833% |
| 2026-04-02 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +16.923% | 40 | 11 | +38.158% |
| 2026-03-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 10 | 0 | +61.538% |
| 2026-03-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 0 | +59.091% |