VIX261216P00023000
VIX Dec 16 2026 23.00 Put
optionOPRA
EODOct 7, 2026
6.22USD+0.323%(+0.02)26Vol12,003OI
VIX261216P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.1500 | 6.2500 | 6.1500 | 6.2200 | +0.323% | 26 | 12,007 | 0.000% |
| 2026-10-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.161% | 6 | 12,008 | +0.323% |
| 2026-10-05 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +3.979% | 1 | 12,008 | +3.494% |
| 2026-10-01 | 5.7200 | 5.7800 | 5.7200 | 5.7800 | -3.667% | 11 | 12,007 | +7.612% |
| 2026-09-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 5 | 12,007 | +3.667% |
| 2026-09-29 | 5.9400 | 5.9400 | 5.9000 | 5.9000 | +0.855% | 110 | 11,967 | +5.424% |
| 2026-09-28 | 5.9000 | 5.9200 | 5.8500 | 5.8500 | -2.500% | 606 | 11,863 | +6.325% |
| 2026-09-23 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -0.662% | 6 | 11,862 | +3.667% |
| 2026-09-22 | 5.9000 | 6.0400 | 5.9000 | 6.0400 | +3.248% | 4 | 11,861 | +2.980% |
| 2026-09-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.632% | 55 | 11,861 | +6.325% |
| 2026-09-18 | 5.6900 | 5.7000 | 5.6900 | 5.7000 | +1.968% | 100 | 11,773 | +9.123% |
| 2026-09-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -0.179% | 2 | 11,771 | +11.270% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 11,771 | +11.071% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 13 | 11,758 | +11.071% |
| 2026-09-10 | 5.4500 | 5.5200 | 5.4500 | 5.5000 | -0.901% | 25 | 11,742 | +13.091% |
| 2026-09-09 | 5.5800 | 5.5800 | 5.5500 | 5.5500 | -3.813% | 2 | 11,741 | +12.072% |
| 2026-09-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.368% | 1 | 11,741 | +7.799% |
| 2026-09-04 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.357% | 1 | 11,740 | +6.325% |
| 2026-09-01 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -0.702% | 5 | 11,740 | +9.894% |
| 2026-08-31 | 5.5600 | 5.7000 | 5.5600 | 5.7000 | +5.948% | 17 | 11,728 | +9.123% |
| 2026-08-26 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | +1.701% | 2 | 11,728 | +15.613% |
| 2026-08-25 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +1.731% | 1 | 11,728 | +17.580% |
| 2026-08-21 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | +1.961% | 3 | 11,728 | +19.615% |
| 2026-08-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.585% | 1 | 11,728 | +21.961% |
| 2026-08-19 | 5.0700 | 5.1300 | 5.0300 | 5.1300 | +1.584% | 19 | 11,729 | +21.248% |
| 2026-08-18 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +1.000% | 16 | 11,718 | +23.168% |
| 2026-08-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 6 | 11,718 | +24.400% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.796% | 19 | 11,718 | +21.961% |
| 2026-08-11 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -0.988% | 1 | 11,718 | +24.152% |
| 2026-08-06 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +4.330% | 1 | 11,719 | +22.925% |
| 2026-08-04 | 4.8900 | 4.8900 | 4.8500 | 4.8500 | -1.020% | 13 | 11,718 | +28.247% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.510% | 3 | 11,639 | +26.939% |
| 2026-07-31 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | +1.057% | 3,003 | 8,712 | +30.126% |
| 2026-07-30 | 4.7300 | 4.7300 | 4.7200 | 4.7300 | -1.458% | 3,038 | 7,437 | +31.501% |
| 2026-07-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 7,436 | +29.583% |
| 2026-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 11 | 7,442 | +26.939% |
| 2026-07-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 38 | 7,423 | +28.247% |
| 2026-07-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 50 | 7,423 | +29.583% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.762% | 2 | 7,421 | +29.583% |
| 2026-07-21 | 5.1200 | 5.1200 | 5.0300 | 5.0400 | +0.398% | 7 | 7,416 | +23.413% |
| 2026-07-20 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.601% | 2 | 7,414 | +23.904% |
| 2026-07-17 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.772% | 5 | 7,409 | +24.649% |
| 2026-07-16 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +0.594% | 500 | 6,909 | +22.441% |
| 2026-07-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 2 | 6,908 | +23.168% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.591% | 6 | 6,902 | +23.168% |
| 2026-07-07 | 5.0500 | 5.1000 | 5.0500 | 5.0800 | -0.196% | 7 | 6,901 | +22.441% |
| 2026-07-06 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +1.800% | 2,500 | 4,401 | +22.200% |
| 2026-07-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 2 | 4,399 | +24.400% |
| 2026-06-29 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -0.619% | 1,000 | 3,502 | +29.046% |
| 2026-06-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.854% | 1 | 3,501 | +28.247% |
| 2026-06-24 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +2.637% | 1 | 3,500 | +33.191% |
| 2026-06-23 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | +1.111% | 11 | 3,499 | +36.703% |
| 2026-06-17 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +5.634% | 2 | 3,498 | +38.222% |
| 2026-06-11 | 4.1500 | 4.2600 | 4.1200 | 4.2600 | +0.948% | 86 | 3,424 | +46.009% |
| 2026-06-10 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.091% | 5 | 3,419 | +47.393% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.774% | 1,750 | 1,669 | +41.364% |
| 2026-05-07 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +0.952% | 1 | 1,669 | +46.698% |
| 2026-05-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 225 | 1,444 | +48.095% |
| 2026-04-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 2,100 | 245 | +48.095% |
| 2026-04-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.955% | 2 | 243 | +49.880% |
| 2026-04-15 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | -2.558% | 230 | 15 | +48.449% |
| 2026-04-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.871% | 2 | 13 | +44.651% |
| 2026-04-09 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +4.500% | 2 | 13 | +48.804% |
| 2026-04-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 12 | +55.500% |
| 2026-03-31 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 3 | 0 | +61.558% |
| 2026-03-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 0 | +59.487% |
| 2026-03-27 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 0.000% | 11 | 0 | +55.500% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 0 | +55.500% |