VIX261216P00025000
VIX Dec 16 2026 25.00 Put
optionOPRA
EODOct 7, 2026
8.03USD+0.375%(+0.03)4Vol2,487OI
VIX261216P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.8500 | 8.0300 | 7.8500 | 8.0300 | +0.375% | 4 | 2,488 | 0.000% |
| 2026-10-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 20 | 2,453 | +0.375% |
| 2026-10-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.974% | 12 | 2,443 | +3.613% |
| 2026-10-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 1 | 2,443 | +5.658% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.975% | 1 | 2,443 | +7.067% |
| 2026-09-29 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +1.046% | 1 | 2,444 | +3.881% |
| 2026-09-28 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 4 | 2,443 | +4.967% |
| 2026-09-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.299% | 1 | 2,443 | +5.658% |
| 2026-09-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 25 | 2,418 | +4.286% |
| 2026-09-18 | 7.4000 | 7.4100 | 7.4000 | 7.4000 | -0.804% | 102 | 2,339 | +8.514% |
| 2026-09-17 | 7.5000 | 7.5000 | 7.4500 | 7.4600 | -0.533% | 35 | 2,304 | +7.641% |
| 2026-09-16 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +2.319% | 22 | 2,284 | +7.067% |
| 2026-09-15 | 7.3400 | 7.3400 | 7.3300 | 7.3300 | +3.239% | 5 | 2,285 | +9.550% |
| 2026-09-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 1 | 2,284 | +13.099% |
| 2026-09-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.671% | 9 | 2,279 | +10.000% |
| 2026-09-10 | 7.1500 | 7.1800 | 7.1500 | 7.1800 | -1.374% | 7 | 2,276 | +11.838% |
| 2026-09-09 | 7.3500 | 7.3500 | 7.2800 | 7.2800 | -1.355% | 8 | 2,276 | +10.302% |
| 2026-09-08 | 7.6000 | 7.6000 | 7.3800 | 7.3800 | -3.529% | 2 | 2,281 | +8.808% |
| 2026-09-04 | 7.5900 | 7.6500 | 7.5900 | 7.6500 | +3.378% | 30 | 2,256 | +4.967% |
| 2026-09-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.680% | 1 | 2,256 | +8.514% |
| 2026-09-01 | 7.2500 | 7.4000 | 7.2500 | 7.3500 | +1.379% | 9 | 2,257 | +9.252% |
| 2026-08-28 | 7.2800 | 7.2800 | 7.2300 | 7.2500 | +0.555% | 15 | 2,254 | +10.759% |
| 2026-08-27 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +2.270% | 2 | 2,254 | +11.373% |
| 2026-08-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.026% | 1 | 2,254 | +13.901% |
| 2026-08-25 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +3.443% | 1 | 2,253 | +16.208% |
| 2026-08-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +1.059% | 1 | 2,253 | +20.210% |
| 2026-08-18 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -0.602% | 1 | 2,253 | +21.483% |
| 2026-08-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 3 | 2,253 | +20.752% |
| 2026-08-14 | 6.7700 | 6.7700 | 6.7500 | 6.7500 | +0.746% | 3 | 2,253 | +18.963% |
| 2026-08-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 2 | 2,253 | +19.851% |
| 2026-08-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.302% | 5 | 2,253 | +20.752% |
| 2026-08-11 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +5.238% | 3 | 2,253 | +21.116% |
| 2026-07-29 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -1.563% | 3 | 2,251 | +27.460% |
| 2026-07-24 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +0.787% | 4 | 2,251 | +25.469% |
| 2026-07-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.053% | 6 | 2,251 | +26.457% |
| 2026-07-22 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | -0.758% | 5 | 2,250 | +22.595% |
| 2026-07-20 | 6.6800 | 6.6800 | 6.6000 | 6.6000 | 0.000% | 2 | 2,250 | +21.667% |
| 2026-07-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 18 | 2,263 | +21.667% |
| 2026-07-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.449% | 2 | 2,261 | +20.752% |
| 2026-07-15 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +0.906% | 2 | 2,261 | +20.210% |
| 2026-07-13 | 6.6300 | 6.6300 | 6.6200 | 6.6200 | -0.451% | 4 | 2,261 | +21.299% |
| 2026-07-08 | 7.0500 | 7.0500 | 6.6500 | 6.6500 | 0.000% | 51 | 2,261 | +20.752% |
| 2026-07-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.758% | 2 | 2,260 | +20.752% |
| 2026-07-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 3 | 2,260 | +21.667% |
| 2026-06-29 | 6.3600 | 6.5000 | 6.3600 | 6.5000 | +1.404% | 1,004 | 1,260 | +23.538% |
| 2026-06-26 | 6.3400 | 6.4100 | 6.3400 | 6.4100 | +3.387% | 1,208 | 65 | +25.273% |
| 2026-06-24 | 6.1700 | 6.2000 | 6.1700 | 6.2000 | +1.639% | 7 | 64 | +29.516% |
| 2026-06-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.327% | 5 | 61 | +31.639% |
| 2026-06-22 | 6.1500 | 6.1500 | 6.1200 | 6.1200 | +1.157% | 2 | 60 | +31.209% |
| 2026-06-18 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | 0.000% | 6 | 54 | +32.727% |
| 2026-06-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.954% | 3 | 51 | +32.727% |
| 2026-06-10 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.552% | 10 | 51 | +40.630% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 2 | 51 | +38.448% |
| 2026-06-02 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | -0.169% | 21 | 53 | +36.102% |
| 2026-05-29 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +0.169% | 5 | 53 | +35.871% |
| 2026-05-28 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +2.609% | 4 | 56 | +36.102% |
| 2026-05-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 56 | +39.652% |
| 2026-05-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 5 | 61 | +46.000% |
| 2026-05-14 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -6.087% | 6 | 62 | +48.704% |
| 2026-05-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.709% | 10 | 72 | +39.652% |
| 2026-05-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 1 | 73 | +37.265% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 72 | +39.652% |
| 2026-04-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 10 | 62 | +46.000% |
| 2026-04-27 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -6.780% | 5 | 60 | +46.000% |
| 2026-04-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 1 | 59 | +36.102% |
| 2026-04-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 1 | 58 | +40.877% |
| 2026-04-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 10 | 48 | +44.685% |
| 2026-04-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.568% | 1 | 47 | +42.124% |
| 2026-04-20 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -0.174% | 2 | 45 | +39.895% |
| 2026-04-17 | 5.6000 | 5.8000 | 5.6000 | 5.7500 | -0.862% | 17 | 33 | +39.652% |
| 2026-04-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 2 | 31 | +38.448% |
| 2026-04-15 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +1.754% | 6 | 25 | +38.448% |
| 2026-04-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 10 | 12 | +40.877% |
| 2026-04-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.487% | 1 | 13 | +51.509% |
| 2026-04-01 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -1.284% | 10 | 0 | +49.257% |
| 2026-03-30 | 5.2200 | 5.4500 | 5.2200 | 5.4500 | -0.909% | 2 | 0 | +47.339% |
| 2026-03-27 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +3.578% | 2 | 0 | +46.000% |
| 2026-03-26 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 0.000% | 1 | 0 | +51.224% |