Dark

VIX20260916C18
VIX Sep 16 2026 18.00 Call (VIX260916C00018000)
option OPRA

EOD

Aug 20, 2026

1.38+9.524%(+0.12)29,474

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4200	1.4700	1.3200	1.3800	+9.524%	29,474	90,752	0.000%
2026-08-19	1.5100	1.5400	1.2600	1.2600	-25.000%	23,731	69,460	+9.524%
2026-08-18	1.8700	1.8700	1.6000	1.6800	+2.439%	13,168	69,194	-17.857%
2026-08-17	1.5700	1.8000	1.5400	1.6400	+4.459%	10,920	59,804	-15.854%
2026-08-14	1.6200	1.7100	1.5600	1.5700	-7.647%	26,818	53,865	-12.102%
2026-08-13	1.6300	1.7800	1.6000	1.7000	+4.294%	5,895	34,648	-18.824%
2026-08-12	1.8900	1.9200	1.6200	1.6300	-15.544%	12,186	30,084	-15.337%
2026-08-11	2.0700	2.1000	1.9300	1.9300	-7.212%	553	22,984	-28.497%
2026-08-10	2.0500	2.0800	1.9800	2.0800	-1.422%	10,195	22,839	-33.654%
2026-08-07	2.1000	2.1600	2.0700	2.1100	+1.932%	394	13,156	-34.597%
2026-08-06	2.2500	2.2500	2.0200	2.0700	-6.335%	2,405	12,933	-33.333%
2026-08-05	2.5600	2.6200	2.1000	2.2100	-9.426%	1,705	12,299	-37.557%
2026-08-04	2.2900	2.4400	2.2800	2.4400	+0.826%	2,921	11,651	-43.443%
2026-08-03	2.3200	2.4400	2.3200	2.4200	-5.469%	1,118	10,505	-42.975%
2026-07-31	2.7000	3.0100	2.5600	2.5600	-8.571%	278	9,865	-46.094%
2026-07-30	3.1500	3.2500	2.8000	2.8000	-25.729%	133	9,719	-50.714%
2026-07-29	3.0900	3.7700	2.8500	3.7700	+27.797%	490	9,642	-63.395%
2026-07-28	3.1200	3.1200	2.8700	2.9500	-10.606%	167	9,716	-53.220%
2026-07-27	2.9200	3.3000	2.9200	3.3000	0.000%	86	9,710	-58.182%
2026-07-24	3.3500	3.4000	3.1000	3.3000	-4.348%	187	9,709	-58.182%
2026-07-23	3.4000	3.7000	3.3500	3.4500	+14.238%	228	9,566	-60.000%
2026-07-22	2.9500	3.0500	2.9000	3.0200	+4.138%	160	9,715	-54.305%
2026-07-21	3.0000	3.1000	2.8500	2.9000	-7.937%	3,623	9,671	-52.414%
2026-07-20	3.0000	3.1500	2.9000	3.1500	-5.970%	51	9,761	-56.190%
2026-07-17	3.5000	3.5000	3.2000	3.3500	+11.667%	300	9,726	-58.806%
2026-07-16	2.9000	3.0500	2.8300	3.0000	+7.143%	235	9,896	-54.000%
2026-07-15	2.9600	3.0000	2.8000	2.8000	-8.197%	167	9,801	-50.714%
2026-07-14	3.0500	3.1000	2.9500	3.0500	-2.244%	15	9,668	-54.754%
2026-07-13	3.2000	3.2000	2.9300	3.1200	+6.122%	1,123	9,667	-55.769%
2026-07-10	3.0300	3.2300	2.9400	2.9400	-4.235%	105	8,603	-53.061%
2026-07-09	3.0900	3.1000	3.0400	3.0700	-0.968%	162	8,511	-55.049%
2026-07-08	3.1700	3.3500	3.0700	3.1000	+1.639%	161	8,389	-55.484%
2026-07-07	3.1000	3.1700	2.9700	3.0500	0.000%	213	8,287	-54.754%
2026-07-06	3.1000	3.1000	2.9900	3.0500	-7.576%	26	8,153	-54.754%
2026-07-02	3.1700	3.3500	3.1000	3.3000	+0.917%	39	8,112	-58.182%
2026-07-01	3.2500	3.3000	3.1800	3.2700	+2.830%	68	8,112	-57.798%
2026-06-30	3.3500	3.3500	3.1800	3.1800	-8.092%	4,018	8,088	-56.604%
2026-06-29	3.5000	3.5000	3.4000	3.4600	-6.486%	25	4,073	-60.116%
2026-06-26	4.0000	4.0000	3.7000	3.7000	-0.538%	25	4,061	-62.703%
2026-06-25	3.5500	3.8000	3.5500	3.7200	-7.000%	2,972	4,056	-62.903%
2026-06-24	3.9500	4.0000	3.8800	4.0000	+1.266%	157	1,392	-65.500%
2026-06-23	4.2000	4.2000	3.9500	3.9500	+2.597%	82	1,430	-65.063%
2026-06-22	3.8000	3.9000	3.7000	3.8500	-2.532%	10	1,377	-64.156%
2026-06-18	3.9000	4.0000	3.9000	3.9500	-5.952%	36	1,324	-65.063%
2026-06-17	3.8500	4.3500	3.8500	4.2000	+5.000%	104	1,324	-67.143%
2026-06-16	3.8900	4.0000	3.8900	4.0000	0.000%	199	1,324	-65.500%
2026-06-15	3.9500	4.0900	3.9500	4.0000	-12.088%	38	1,205	-65.500%
2026-06-12	4.6500	4.6500	4.5100	4.5500	-4.211%	11	1,205	-69.670%
2026-06-11	5.0500	5.0500	4.7500	4.7500	-7.227%	14	1,205	-70.947%
2026-06-10	4.6500	5.1200	4.6500	5.1200	+6.667%	52	1,209	-73.047%
2026-06-09	4.4500	5.0000	4.4500	4.8000	+8.108%	472	1,227	-71.250%
2026-06-08	4.6500	4.6500	4.4400	4.4400	-7.884%	29	1,144	-68.919%
2026-06-05	4.5700	4.8600	4.5700	4.8200	+5.702%	39	1,128	-71.369%
2026-06-04	4.8500	4.8500	4.5500	4.5600	-5.785%	234	1,136	-69.737%
2026-06-03	4.8300	4.8500	4.7900	4.8400	+1.895%	51	971	-71.488%
2026-06-02	4.7500	4.7500	4.7100	4.7500	+0.423%	41	945	-70.947%
2026-06-01	4.6500	4.7300	4.4600	4.7300	+5.345%	196	933	-70.825%
2026-05-29	4.5000	4.6000	4.4000	4.4900	-1.535%	52	903	-69.265%
2026-05-28	4.7000	4.7000	4.5400	4.5600	-4.000%	19	898	-69.737%
2026-05-27	4.8000	4.8000	4.7000	4.7500	-1.042%	18	890	-70.947%
2026-05-26	4.8000	4.8000	4.7500	4.8000	-4.950%	25	889	-71.250%
2026-05-22	5.1000	5.1000	4.9800	5.0500	+1.610%	12	883	-72.673%
2026-05-21	5.1500	5.1500	4.9500	4.9700	-3.868%	77	879	-72.233%
2026-05-20	5.2700	5.2700	5.1700	5.1700	-2.268%	8	879	-73.308%
2026-05-19	5.3000	5.3000	5.2900	5.2900	-1.121%	5	804	-73.913%
2026-05-18	5.2000	5.3500	5.2000	5.3500	-0.742%	7	804	-74.206%
2026-05-15	5.3900	5.3900	5.3900	5.3900	+0.748%	1	804	-74.397%
2026-05-14	5.3900	5.5000	5.3500	5.3500	-0.187%	24	801	-74.206%
2026-05-13	5.3500	5.3600	5.3500	5.3600	+0.187%	8	797	-74.254%
2026-05-12	5.4500	5.4500	5.3500	5.3500	-0.926%	108	797	-74.206%
2026-05-11	5.4500	5.4500	5.4000	5.4000	+2.857%	2	797	-74.444%
2026-05-08	5.2500	5.3500	5.2500	5.2500	+1.942%	9	796	-73.714%
2026-05-07	5.2500	5.3000	5.1500	5.1500	-2.830%	13	796	-73.204%
2026-05-06	5.3500	5.3500	5.2000	5.3000	-2.752%	28	788	-73.962%
2026-05-05	5.3500	5.4500	5.3500	5.4500	0.000%	27	772	-74.679%
2026-05-04	5.2500	5.4500	5.2500	5.4500	+4.808%	6	762	-74.679%
2026-05-01	5.1500	5.2000	5.1200	5.2000	-1.887%	8	751	-73.462%
2026-04-30	5.3500	5.3500	5.3000	5.3000	-1.852%	6	751	-73.962%
2026-04-28	5.5500	5.5500	5.4000	5.4000	-0.185%	4	749	-74.444%
2026-04-24	5.4100	5.4100	5.4100	5.4100	-2.873%	20	749	-74.492%
2026-04-23	5.5000	5.5700	5.4500	5.5700	+2.202%	136	729	-75.224%
2026-04-22	5.4500	5.4500	5.4500	5.4500	+1.869%	2	639	-74.679%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-3.604%	100	665	-74.206%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+6.731%	100	665	-75.135%
2026-04-17	5.1000	5.3000	5.1000	5.2000	-4.587%	31	565	-73.462%
2026-04-16	5.4500	5.4500	5.4500	5.4500	+0.926%	101	554	-74.679%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+0.935%	10	452	-74.444%
2026-04-14	5.3200	5.3500	5.3200	5.3500	-6.957%	5	452	-74.206%
2026-04-10	5.5500	5.7500	5.5500	5.7500	-1.709%	2	452	-76.000%
2026-04-08	6.0000	6.0000	5.8500	5.8500	-11.765%	9	451	-76.410%
2026-04-07	6.6300	6.6300	6.6300	6.6300	-3.212%	5	448	-79.186%
2026-04-01	6.6000	6.8500	6.6000	6.8500	-0.436%	4	448	-79.854%
2026-03-31	6.8800	6.8800	6.8800	6.8800	-2.411%	6	447	-79.942%
2026-03-30	7.0500	7.0500	7.0500	7.0500	-3.951%	2	447	-80.426%
2026-03-27	7.0000	7.3400	6.9900	7.3400	+6.997%	43	447	-81.199%
2026-03-26	6.8600	6.8600	6.8600	6.8600	+4.255%	5	428	-79.883%
2026-03-25	6.5800	6.5800	6.5800	6.5800	+6.129%	1	423	-79.027%
2026-03-23	6.5500	6.6000	6.2000	6.2000	-8.148%	12	424	-77.742%
2026-03-20	7.0000	7.0500	6.7500	6.7500	+0.746%	12	423	-79.556%
2026-03-19	6.8500	6.9200	6.7000	6.7000	+7.029%	137	423	-79.403%
2026-03-17	6.2600	6.2600	6.2600	6.2600	-7.259%	20	296	-77.955%
2026-03-13	6.8000	6.8000	6.7500	6.7500	+7.143%	11	276	-79.556%
2026-03-12	6.3000	6.3000	6.3000	6.3000	0.000%	1	267	-78.095%
2026-03-11	6.3000	6.3000	6.3000	6.3000	+5.882%	2	267	-78.095%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-8.462%	2	267	-76.807%
2026-03-09	6.6000	6.6000	6.3000	6.5000	+4.000%	22	268	-78.769%
2026-03-06	6.2000	6.2500	6.2000	6.2500	+2.459%	7	288	-77.920%
2026-03-03	6.1000	6.3500	6.1000	6.1000	+5.354%	7	295	-77.377%
2026-03-02	5.7900	5.7900	5.7900	5.7900	-0.172%	20	299	-76.166%
2026-02-27	5.8500	5.8500	5.7600	5.8000	+3.571%	15	289	-76.207%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+2.752%	1	282	-75.357%
2026-02-25	5.4500	5.6000	5.4500	5.4500	-1.802%	7	282	-74.679%
2026-02-23	5.5500	5.5500	5.5500	5.5500	+2.778%	1	282	-75.135%
2026-02-18	5.2500	5.4000	5.2500	5.4000	-3.915%	7	283	-74.444%
2026-02-17	5.7500	5.7500	5.6200	5.6200	+2.182%	7	281	-75.445%
2026-02-13	5.4500	5.5000	5.4500	5.5000	+3.774%	3	285	-74.909%
2026-02-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	285	-73.962%
2026-02-10	5.1500	5.3000	5.1500	5.3000	+0.952%	6	284	-73.962%
2026-02-09	5.2500	5.2500	5.2500	5.2500	-5.405%	5	284	-73.714%
2026-02-06	5.5500	5.5500	5.5500	5.5500	+1.835%	9	279	-75.135%
2026-02-05	5.5000	5.5000	5.4500	5.4500	+5.416%	2	281	-74.679%
2026-02-04	5.1500	5.1700	5.1500	5.1700	-1.524%	51	282	-73.308%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-0.943%	1	302	-73.714%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-1.487%	21	302	-73.962%
2026-01-29	5.9000	5.9000	5.3800	5.3800	-2.182%	5	299	-74.349%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+11.111%	50	296	-74.909%
2026-01-27	5.1000	5.1000	4.9500	4.9500	-4.255%	17	246	-72.121%
2026-01-26	5.1700	5.1700	5.1700	5.1700	-0.958%	1	261	-73.308%
2026-01-22	5.2200	5.2200	5.2200	5.2200	-3.333%	1	260	-73.563%
2026-01-21	5.1500	5.4000	5.1000	5.4000	+3.846%	52	259	-74.444%
2026-01-20	5.9000	5.9000	5.2000	5.2000	-4.936%	85	308	-73.462%
2026-01-16	5.4700	5.4700	5.4700	5.4700	+1.296%	3	260	-74.771%
2026-01-15	5.5000	5.7000	5.4000	5.4000	-3.571%	25	260	-74.444%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+2.752%	3	235	-75.357%
2026-01-13	5.4500	5.4500	5.4500	5.4500	-6.034%	1	232	-74.679%
2026-01-12	5.8000	5.8000	5.8000	5.8000	+5.455%	1	231	-76.207%
2026-01-09	5.7000	5.7000	5.5000	5.5000	-2.655%	95	230	-74.909%
2026-01-08	5.3500	5.6500	5.3500	5.6500	+5.607%	238	136	-75.575%
2026-01-07	5.7500	5.8000	5.3500	5.3500	-1.835%	11	338	-74.206%
2026-01-06	5.7000	5.7000	5.4500	5.4500	0.000%	9	329	-74.679%
2026-01-05	5.8000	5.8000	5.4500	5.4500	-8.403%	2	319	-74.679%
2026-01-02	5.5500	5.9500	5.5500	5.9500	+9.174%	26	319	-76.807%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-4.386%	1	298	-74.679%
2025-12-30	5.7500	5.7500	5.7000	5.7000	+2.703%	36	298	-75.789%
2025-12-29	5.9000	5.9000	5.5500	5.5500	-5.932%	23	262	-75.135%
2025-12-26	5.9000	6.0500	5.8500	5.9000	0.000%	239	239	-76.610%

.dark-mode .fWCS1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWCS1k{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C18VIX Sep 16 2026 18.00 Call (VIX260916C00018000)option OPRA

VIX20260916C18
VIX Sep 16 2026 18.00 Call (VIX260916C00018000)
option OPRA