Dark

VIX20260916C14
VIX Sep 16 2026 14.00 Call (VIX260916C00014000)
option OPRA

EOD

Aug 20, 2026

3.90+5.405%(+0.20)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7500	3.9500	3.7500	3.9000	+5.405%	215	1,386	0.000%
2026-08-19	3.9500	4.0000	3.7000	3.7000	-11.905%	43	1,542	+5.405%
2026-08-18	4.2500	4.3000	4.1500	4.2000	+2.190%	75	1,533	-7.143%
2026-08-17	4.0000	4.2000	3.9400	4.1100	+3.266%	109	1,585	-5.109%
2026-08-14	4.0500	4.1500	3.9400	3.9800	-3.163%	165	1,542	-2.010%
2026-08-13	4.0500	4.2500	4.0000	4.1100	+2.494%	114	1,406	-5.109%
2026-08-12	4.3000	4.3000	4.0000	4.0100	-10.491%	117	1,388	-2.743%
2026-08-11	4.5500	4.6000	4.4800	4.4800	-1.969%	9	1,304	-12.946%
2026-08-10	4.5500	4.5700	4.5000	4.5700	-1.720%	65	1,303	-14.661%
2026-08-07	4.6500	4.7000	4.6000	4.6500	+1.087%	9	1,252	-16.129%
2026-08-06	4.6100	4.6300	4.5000	4.6000	-1.499%	67	1,248	-15.217%
2026-08-05	4.9000	4.9000	4.6700	4.6700	-9.320%	4	1,181	-16.488%
2026-08-04	5.1000	5.1500	5.0000	5.1500	+0.783%	142	1,179	-24.272%
2026-08-03	5.0000	5.1100	5.0000	5.1100	-5.370%	106	1,151	-23.679%
2026-07-31	5.4000	5.4000	5.4000	5.4000	-11.475%	6	1,207	-27.778%
2026-07-29	6.1600	6.1900	6.1000	6.1000	+5.172%	3	1,201	-36.066%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-9.375%	3	1,204	-32.759%
2026-07-23	6.2300	6.4000	6.2300	6.4000	+13.879%	21	1,207	-39.063%
2026-07-22	5.6000	5.7500	5.6000	5.6200	+1.812%	5	1,206	-30.605%
2026-07-21	5.5700	5.5700	5.5200	5.5200	-0.898%	6	1,205	-29.348%
2026-07-20	5.6500	5.6500	5.5700	5.5700	-6.387%	12	1,202	-29.982%
2026-07-17	5.9500	5.9500	5.9500	5.9500	+11.215%	2	1,192	-34.454%
2026-07-16	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,192	-27.103%
2026-07-15	5.4000	5.4000	5.3000	5.3000	-3.636%	222	1,191	-26.415%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-2.655%	1	973	-29.091%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-5.518%	1	972	-30.973%
2026-07-08	5.7500	5.9800	5.7500	5.9800	+6.786%	6	973	-34.783%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+0.901%	7	976	-30.357%
2026-07-06	5.5800	5.6000	5.5500	5.5500	-5.128%	313	979	-29.730%
2026-07-02	5.8500	5.8500	5.8500	5.8500	-12.687%	1	804	-33.333%
2026-06-23	6.7000	6.7000	6.7000	6.7000	0.000%	1	804	-41.791%
2026-06-18	6.7000	6.7000	6.7000	6.7000	-1.034%	5	800	-41.791%
2026-06-16	6.7700	6.7700	6.7700	6.7700	-1.168%	2	800	-42.393%
2026-06-15	6.9200	6.9200	6.8500	6.8500	-14.695%	2	798	-43.066%
2026-06-10	8.0300	8.0300	8.0300	8.0300	+0.375%	16	798	-51.432%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+8.992%	1	814	-51.250%
2026-06-08	7.3500	7.3500	7.3400	7.3400	-2.910%	6	815	-46.866%
2026-06-04	7.6700	7.6700	7.5600	7.5600	-2.452%	2	821	-48.413%
2026-06-03	7.7500	7.7500	7.7500	7.7500	+2.649%	3	819	-49.677%
2026-06-01	7.4100	7.5500	7.4100	7.5500	+1.342%	4	809	-48.344%
2026-05-29	7.4700	7.4700	7.4500	7.4500	0.000%	8	805	-47.651%
2026-05-28	7.6500	7.6500	7.4500	7.4500	-10.778%	3	803	-47.651%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-1.183%	2	801	-53.293%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+1.198%	1	802	-53.846%
2026-05-18	8.3400	8.3500	8.3400	8.3500	-2.907%	775	802	-53.293%
2026-05-15	8.6000	8.6000	8.6000	8.6000	+0.585%	15	802	-54.651%
2026-05-14	8.5500	8.5500	8.5500	8.5500	+1.786%	20	1,135	-54.386%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-2.326%	1	1,155	-53.571%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+1.535%	2	1,155	-54.651%
2026-05-11	8.3500	8.4700	8.3500	8.4700	+2.667%	23	1,155	-53.955%
2026-05-08	8.3000	8.3000	8.2500	8.2500	0.000%	2	1,134	-52.727%
2026-05-07	8.2500	8.2500	8.2000	8.2500	0.000%	85	1,133	-52.727%
2026-05-06	8.2000	8.2600	8.2000	8.2500	-0.841%	10	1,055	-52.727%
2026-05-05	8.3000	8.3200	8.3000	8.3200	+0.241%	327	1,059	-53.125%
2026-05-04	8.3500	8.3500	8.3000	8.3000	+2.217%	2	775	-53.012%
2026-05-01	8.1000	8.1200	8.0500	8.1200	-2.754%	5	776	-51.970%
2026-04-30	8.3500	8.3500	8.3500	8.3500	+0.602%	1	776	-53.293%
2026-04-29	8.3000	8.3000	8.3000	8.3000	-4.268%	2	775	-53.012%
2026-04-28	8.6700	8.6700	8.6700	8.6700	+0.814%	1	777	-55.017%
2026-04-27	8.4500	8.6500	8.4500	8.6000	-1.149%	182	776	-54.651%
2026-04-23	8.7000	8.7000	8.7000	8.7000	+2.113%	1	609	-55.172%
2026-04-21	8.6200	8.6200	8.5200	8.5200	+0.828%	125	610	-54.225%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+0.595%	182	610	-53.846%
2026-04-15	8.4000	8.4000	8.4000	8.4000	+2.439%	125	439	-53.571%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-22.275%	20	360	-52.439%
2026-03-27	10.5000	10.5500	10.5000	10.5500	+5.500%	7	361	-63.033%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+7.527%	6	361	-61.000%
2026-03-23	9.0500	9.3000	9.0500	9.3000	-6.533%	2	368	-58.065%
2026-03-20	9.8000	10.1500	9.8000	9.9500	-0.500%	23	368	-60.804%
2026-03-19	10.1500	10.1500	10.0000	10.0000	+5.820%	38	368	-61.000%
2026-03-16	9.4500	9.4500	9.4500	9.4500	-3.077%	71	437	-58.730%
2026-03-13	9.3500	9.8000	9.3500	9.7500	+2.094%	8	440	-60.000%
2026-03-12	9.6500	9.6500	9.5500	9.5500	0.000%	6	446	-59.162%
2026-03-11	9.5500	9.5500	9.5500	9.5500	+4.372%	71	458	-59.162%
2026-03-09	8.2500	9.5500	8.2500	9.1500	-2.139%	18	387	-57.377%
2026-03-06	8.9000	9.4000	8.9000	9.3500	+5.650%	30	390	-58.289%
2026-03-05	8.8500	8.8500	8.7500	8.8500	+5.357%	5	410	-55.932%
2026-03-04	8.4000	8.6000	8.4000	8.4000	-7.182%	7	413	-53.571%
2026-03-03	8.8300	9.2000	8.8300	9.0500	+4.624%	22	414	-56.906%
2026-03-02	8.6800	8.7000	8.3500	8.6500	+2.367%	17	415	-54.913%
2026-02-27	8.5500	8.6500	8.4500	8.4500	+3.049%	75	426	-53.846%
2026-02-26	8.4500	8.4500	8.2000	8.2000	0.000%	6	488	-52.439%
2026-02-25	8.2500	8.3500	8.2000	8.2000	-0.606%	17	506	-52.439%
2026-02-24	8.3000	8.3000	8.2000	8.2500	-1.434%	14	506	-52.727%
2026-02-23	8.3500	8.3900	8.3500	8.3700	+1.455%	17	516	-53.405%
2026-02-20	8.2000	8.2500	8.2000	8.2500	-0.602%	11	533	-52.727%
2026-02-19	8.2000	8.4000	8.2000	8.3000	+1.966%	3	544	-53.012%
2026-02-17	8.4000	8.4000	8.1400	8.1400	+1.118%	24	547	-52.088%
2026-02-13	8.3000	8.4000	8.0500	8.0500	0.000%	5	556	-51.553%
2026-02-12	7.8700	8.2000	7.8700	8.0500	+3.205%	36	556	-51.553%
2026-02-11	7.9000	7.9000	7.8000	7.8000	+4.698%	9	585	-50.000%
2026-02-10	7.4500	7.4500	7.4500	7.4500	-7.453%	1	594	-47.651%
2026-02-06	7.8500	8.0500	7.7500	8.0500	-1.227%	18	595	-51.553%
2026-02-05	8.1000	8.3000	8.0000	8.1500	+3.165%	44	603	-52.147%
2026-02-04	7.8700	8.0000	7.8000	7.9000	+1.935%	20	619	-50.633%
2026-02-03	7.5000	7.8000	7.5000	7.7500	+1.307%	5	637	-49.677%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-0.649%	3	641	-49.020%
2026-01-30	7.6000	7.7000	7.6000	7.7000	-1.911%	51	644	-49.351%
2026-01-29	7.9500	8.0000	7.7500	7.8500	+1.948%	112	665	-50.318%
2026-01-28	7.7000	7.7000	7.7000	7.7000	0.000%	4	723	-49.351%
2026-01-27	7.3500	7.7000	7.3500	7.7000	+4.054%	2	725	-49.351%
2026-01-26	7.5200	7.5200	7.4000	7.4000	-2.632%	2	725	-47.297%
2026-01-23	7.4500	7.6000	7.2500	7.6000	+0.662%	91	726	-48.684%
2026-01-22	7.3000	7.5500	7.2500	7.5500	-0.658%	81	812	-48.344%
2026-01-21	7.8000	7.8000	7.0000	7.6000	+1.333%	58	888	-48.684%
2026-01-20	7.6500	8.0000	7.0000	7.5000	+1.351%	189	939	-48.000%
2026-01-16	7.8500	7.8500	7.4000	7.4000	-8.642%	2	1,104	-47.297%
2026-01-15	7.5000	8.1000	7.4000	8.1000	+6.579%	13	1,104	-51.852%
2026-01-14	7.7000	8.2500	7.3000	7.6000	+1.333%	44	1,112	-48.684%
2026-01-13	8.1500	8.3000	7.5000	7.5000	-3.101%	31	1,149	-48.000%
2026-01-12	8.5500	8.5500	7.7400	7.7400	-3.851%	26	1,130	-49.612%
2026-01-09	7.7900	8.3500	7.6500	8.0500	+1.899%	115	1,137	-51.553%
2026-01-08	7.6500	8.1000	7.6500	7.9000	0.000%	13	1,086	-50.633%
2026-01-07	8.2000	8.2000	7.9000	7.9000	0.000%	29	1,087	-50.633%
2026-01-06	7.7500	7.9500	7.7500	7.9000	-0.629%	11	1,084	-50.633%
2026-01-05	8.0500	8.0500	7.9000	7.9500	-0.625%	36	1,050	-50.943%
2026-01-02	7.9000	8.1500	7.6000	8.0000	-1.840%	84	1,050	-51.250%
2025-12-31	7.7500	8.2000	7.7500	8.1500	-0.610%	67	942	-52.147%
2025-12-30	8.3000	8.3000	8.0000	8.2000	+0.613%	128	942	-52.439%
2025-12-29	8.8500	8.8500	7.8500	8.1500	-4.118%	254	818	-52.147%
2025-12-26	7.6000	9.3500	7.6000	8.5000	0.000%	611	582	-54.118%

.dark-mode .NZmMYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZmMYT{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C14VIX Sep 16 2026 14.00 Call (VIX260916C00014000)option OPRA

VIX20260916C14
VIX Sep 16 2026 14.00 Call (VIX260916C00014000)
option OPRA