Dark

VIX20260916C20
VIX Sep 16 2026 20.00 Call (VIX260916C00020000)
option OPRA

EOD

Aug 20, 2026

0.9900+8.791%(+0.0800)52,203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0400	1.0600	0.9400	0.9900	+8.791%	52,203	323,267	0.000%
2026-08-19	1.1000	1.1200	0.9000	0.9100	-24.167%	11,398	279,390	+8.791%
2026-08-18	1.3300	1.3300	1.1600	1.2000	-1.639%	29,905	275,739	-17.500%
2026-08-17	1.1600	1.3300	1.1000	1.2200	+7.018%	24,241	264,526	-18.852%
2026-08-14	1.2100	1.2400	1.1000	1.1400	-7.317%	13,467	251,333	-13.158%
2026-08-13	1.2100	1.2900	1.1500	1.2300	+1.653%	11,531	246,901	-19.512%
2026-08-12	1.3500	1.4300	1.1700	1.2100	-15.972%	20,066	236,462	-18.182%
2026-08-11	1.5500	1.5700	1.4300	1.4400	-6.494%	37,995	218,644	-31.250%
2026-08-10	1.5700	1.5700	1.4700	1.5400	-3.750%	23,213	202,138	-35.714%
2026-08-07	1.5400	1.6300	1.5300	1.6000	+5.263%	9,579	185,363	-38.125%
2026-08-06	1.6500	1.7100	1.5000	1.5200	-9.524%	23,211	181,218	-34.868%
2026-08-05	1.9400	1.9500	1.5800	1.6800	-12.042%	37,466	150,245	-41.071%
2026-08-04	1.7200	1.9100	1.6800	1.9100	+2.688%	37,268	122,088	-48.168%
2026-08-03	1.8300	1.8600	1.7300	1.8600	-2.618%	3,435	104,840	-46.774%
2026-07-31	2.1600	2.3900	1.9000	1.9100	-10.329%	14,821	104,161	-48.168%
2026-07-30	2.3800	2.5100	2.1300	2.1300	-26.042%	7,534	93,375	-53.521%
2026-07-29	2.4100	2.9000	2.1800	2.8800	+25.217%	30,770	94,227	-65.625%
2026-07-28	2.4500	2.4900	2.2200	2.3000	-6.122%	1,771	73,865	-56.957%
2026-07-27	2.3000	2.6100	2.2900	2.4500	-5.039%	5,096	72,655	-59.592%
2026-07-24	2.6500	2.6600	2.4000	2.5800	-3.008%	7,476	70,343	-61.628%
2026-07-23	2.7500	2.9200	2.6300	2.6600	+16.157%	2,914	71,346	-62.782%
2026-07-22	2.2800	2.4000	2.2700	2.2900	0.000%	21,641	75,647	-56.769%
2026-07-21	2.3700	2.4100	2.2300	2.2900	-8.400%	7,735	71,028	-56.769%
2026-07-20	2.4100	2.5200	2.3000	2.5000	-6.716%	2,504	66,575	-60.400%
2026-07-17	2.7300	2.7500	2.5800	2.6800	+14.043%	18,275	64,269	-63.060%
2026-07-16	2.3600	2.4000	2.2300	2.3500	+7.306%	351	53,350	-57.872%
2026-07-15	2.3200	2.4300	2.1900	2.1900	-8.750%	6,859	55,294	-54.795%
2026-07-14	2.4800	2.4800	2.3400	2.4000	-3.226%	6,881	57,216	-58.750%
2026-07-13	2.4000	2.5400	2.3100	2.4800	+7.359%	10,873	51,197	-60.081%
2026-07-10	2.4000	2.4400	2.3100	2.3100	-4.545%	2,622	41,344	-57.143%
2026-07-09	2.4400	2.4700	2.4000	2.4200	-3.200%	614	39,046	-59.091%
2026-07-08	2.6000	2.7200	2.4300	2.5000	+2.881%	3,094	38,553	-60.400%
2026-07-07	2.4500	2.5300	2.3500	2.4300	+1.250%	2,793	37,702	-59.259%
2026-07-06	2.4700	2.4700	2.3500	2.4000	-6.250%	2,517	35,506	-58.750%
2026-07-02	2.5100	2.6800	2.4600	2.5600	-3.396%	2,117	33,883	-61.328%
2026-07-01	2.6100	2.6500	2.5000	2.6500	+6.426%	11,441	33,883	-62.642%
2026-06-30	2.7000	2.7000	2.4900	2.4900	-9.783%	3,941	28,802	-60.241%
2026-06-29	2.8500	2.8500	2.7000	2.7600	-6.441%	4,807	22,267	-64.130%
2026-06-26	3.2000	3.2000	2.9400	2.9500	+1.027%	47	18,129	-66.441%
2026-06-25	3.0500	3.0900	2.9200	2.9200	-5.806%	763	18,121	-66.096%
2026-06-24	3.1000	3.3000	3.0900	3.1000	-3.727%	251	15,072	-68.065%
2026-06-23	3.3700	3.3700	3.1800	3.2200	+5.574%	126	14,936	-69.255%
2026-06-22	3.0500	3.1200	2.9100	3.0500	-2.556%	8,573	14,862	-67.541%
2026-06-18	3.2500	3.2500	3.0900	3.1300	-7.941%	160	6,274	-68.371%
2026-06-17	3.1000	3.4500	3.1000	3.4000	+7.595%	92	6,274	-70.882%
2026-06-16	3.1500	3.1800	3.1000	3.1600	+0.637%	62	6,274	-68.671%
2026-06-15	3.4000	3.4000	3.1400	3.1400	-11.549%	171	6,258	-68.471%
2026-06-12	3.7500	3.7500	3.5000	3.5500	-6.332%	75	6,258	-72.113%
2026-06-11	4.1500	4.2500	3.7500	3.7900	-9.547%	74	6,258	-73.879%
2026-06-10	3.8500	4.1900	3.8500	4.1900	+10.263%	647	6,275	-76.372%
2026-06-09	3.6000	4.0800	3.5000	3.8000	+4.110%	154	6,461	-73.947%
2026-06-08	3.8000	3.8000	3.5500	3.6500	-4.450%	151	6,577	-72.877%
2026-06-05	3.8500	4.0000	3.6500	3.8200	+4.658%	801	6,689	-74.084%
2026-06-04	4.0000	4.0000	3.6500	3.6500	-7.595%	198	6,603	-72.877%
2026-06-03	3.8800	4.0000	3.8500	3.9500	+2.597%	107	6,543	-74.937%
2026-06-02	3.8000	3.9000	3.7500	3.8500	-2.532%	147	6,522	-74.286%
2026-06-01	3.6900	3.9500	3.6000	3.9500	+9.722%	425	6,392	-74.937%
2026-05-29	3.6600	3.7000	3.5800	3.6000	-2.703%	694	6,081	-72.500%
2026-05-28	3.7500	3.7500	3.5500	3.7000	-1.333%	147	5,544	-73.243%
2026-05-27	3.8500	3.9000	3.7500	3.7500	-3.846%	176	5,520	-73.600%
2026-05-26	3.7800	3.9500	3.7800	3.9000	-4.412%	1,982	5,387	-74.615%
2026-05-22	4.1500	4.1500	4.0200	4.0800	+1.746%	2,306	6,659	-75.735%
2026-05-21	4.2000	4.2000	3.9900	4.0100	-5.201%	15	4,409	-75.312%
2026-05-20	4.2500	4.3000	4.1500	4.2300	-2.083%	26	4,409	-76.596%
2026-05-19	4.3100	4.3200	4.2500	4.3200	+1.408%	13	4,384	-77.083%
2026-05-18	4.2900	4.4000	4.2100	4.2600	-0.930%	59	4,384	-76.761%
2026-05-15	4.5000	4.5000	4.3000	4.3000	-0.232%	406	4,384	-76.977%
2026-05-14	4.4000	4.5000	4.3000	4.3100	-1.822%	417	4,567	-77.030%
2026-05-13	4.4000	4.4100	4.3000	4.3900	+2.093%	116	4,178	-77.449%
2026-05-12	4.5000	4.5500	4.3000	4.3000	-4.656%	47	4,178	-76.977%
2026-05-11	4.4300	4.5500	4.3500	4.5100	+2.500%	572	4,178	-78.049%
2026-05-08	4.2700	4.4500	4.2700	4.4000	+3.529%	220	3,560	-77.500%
2026-05-07	4.2500	4.3500	4.2000	4.2500	-1.392%	334	3,445	-76.706%
2026-05-06	4.3700	4.4500	4.2500	4.3100	-3.146%	267	3,221	-77.030%
2026-05-05	4.3500	4.4500	4.3500	4.4500	-1.111%	25	2,963	-77.753%
2026-05-04	4.1000	4.5000	4.1000	4.5000	+1.124%	58	2,990	-78.000%
2026-05-01	4.2500	4.4500	4.2000	4.4500	+2.064%	381	2,613	-77.753%
2026-04-30	4.5000	4.5000	4.3600	4.3600	-3.111%	75	2,613	-77.294%
2026-04-29	4.4000	4.5000	4.4000	4.5000	-0.442%	2	2,542	-78.000%
2026-04-28	4.5200	4.5200	4.5200	4.5200	+0.444%	2	2,540	-78.097%
2026-04-27	4.4900	4.6500	4.4000	4.5000	-4.255%	70	2,539	-78.000%
2026-04-23	4.5500	4.7000	4.5500	4.7000	+4.444%	2	2,543	-78.936%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-1.099%	1	2,543	-78.000%
2026-04-21	4.3700	4.5500	4.3700	4.5500	+3.175%	6	2,536	-78.242%
2026-04-20	4.5000	4.5000	4.4100	4.4100	+1.379%	13	2,536	-77.551%
2026-04-17	4.2000	4.3500	4.0500	4.3500	-0.911%	21	2,525	-77.241%
2026-04-16	4.3800	4.4500	4.2500	4.3900	-0.227%	79	2,509	-77.449%
2026-04-15	4.3000	4.5500	4.2500	4.4000	-2.222%	642	2,462	-77.500%
2026-04-14	4.4000	4.5000	4.3000	4.5000	-0.881%	151	3,002	-78.000%
2026-04-13	4.7500	4.7500	4.5000	4.5400	-4.421%	50	3,110	-78.194%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+1.064%	20	3,131	-79.158%
2026-04-09	4.8500	4.8500	4.6000	4.7000	-4.858%	2,619	3,111	-78.936%
2026-04-08	4.9500	5.0000	4.8200	4.9400	-10.991%	40	1,008	-79.960%
2026-04-07	5.5900	5.5900	5.5500	5.5500	+5.114%	6	1,055	-82.162%
2026-04-06	5.2800	5.2800	5.2300	5.2800	-6.878%	48	1,060	-81.250%
2026-04-02	5.8500	5.8500	5.6700	5.6700	0.000%	20	1,060	-82.540%
2026-04-01	5.7100	5.7600	5.6700	5.6700	-6.281%	55	1,060	-82.540%
2026-03-31	5.8300	6.0500	5.8100	6.0500	-3.816%	47	1,042	-83.636%
2026-03-30	6.2200	6.4000	6.1000	6.2900	+3.115%	53	1,025	-84.261%
2026-03-27	6.0000	6.1000	6.0000	6.1000	+11.314%	5	1,009	-83.770%
2026-03-25	5.3500	5.4900	5.3500	5.4800	-1.968%	79	1,006	-81.934%
2026-03-24	5.5900	5.5900	5.5900	5.5900	+0.903%	5	933	-82.290%
2026-03-23	5.3300	5.7000	5.3300	5.5400	-8.430%	55	933	-82.130%
2026-03-20	5.9500	6.0500	5.7500	6.0500	+7.460%	12	904	-83.636%
2026-03-19	6.0000	6.0000	5.6300	5.6300	+2.178%	72	903	-82.416%
2026-03-18	5.5100	5.5100	5.5100	5.5100	+5.962%	3	914	-82.033%
2026-03-17	5.2400	5.2400	5.2000	5.2000	-3.346%	15	914	-80.962%
2026-03-16	5.4000	5.4000	5.3400	5.3800	-6.920%	115	899	-81.599%
2026-03-13	5.5500	5.7800	5.5500	5.7800	+3.214%	7	884	-82.872%
2026-03-11	5.4500	5.6000	5.4500	5.6000	+1.449%	11	882	-82.321%
2026-03-10	5.5500	5.5500	5.1000	5.5200	-0.181%	55	881	-82.065%
2026-03-09	5.9500	5.9500	5.4900	5.5300	-1.426%	38	888	-82.098%
2026-03-06	5.1500	5.6100	5.1500	5.6100	+10.000%	20	888	-82.353%
2026-03-05	5.0500	5.1000	5.0300	5.1000	+5.590%	81	888	-80.588%
2026-03-04	4.8500	4.9100	4.8300	4.8300	-8.000%	103	887	-79.503%
2026-03-03	5.1500	5.4500	5.1400	5.2500	+11.702%	51	927	-81.143%
2026-03-02	4.9500	5.0300	4.7000	4.7000	-6.000%	154	928	-78.936%
2026-02-27	4.9500	5.0000	4.8000	5.0000	+3.093%	26	831	-80.200%
2026-02-26	4.6000	4.8500	4.6000	4.8500	+2.105%	3	818	-79.588%
2026-02-25	4.7000	4.8000	4.7000	4.7500	+1.064%	8	820	-79.158%
2026-02-24	4.6000	4.9000	4.6000	4.7000	-2.083%	36	820	-78.936%
2026-02-23	4.8400	4.8400	4.8000	4.8000	-1.235%	6	808	-79.375%
2026-02-19	4.8500	4.8600	4.8500	4.8600	-2.800%	16	813	-79.630%
2026-02-18	4.7500	5.0000	4.7000	5.0000	+3.950%	5	797	-80.200%
2026-02-17	4.8000	4.8500	4.8000	4.8100	+4.565%	54	797	-79.418%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-3.158%	1	828	-78.478%
2026-02-12	4.6000	4.8000	4.6000	4.7500	+3.261%	84	828	-79.158%
2026-02-11	4.5000	4.6000	4.4000	4.6000	+2.222%	21	880	-78.478%
2026-02-09	4.1000	4.5000	4.1000	4.5000	-1.099%	201	870	-78.000%
2026-02-06	4.4300	4.6500	4.4300	4.5500	-4.211%	3	871	-78.242%
2026-02-05	4.4000	4.7500	4.4000	4.7500	+5.556%	53	872	-79.158%
2026-02-04	4.5000	4.6800	4.5000	4.5000	-1.961%	17	912	-78.000%
2026-02-03	4.5200	4.5900	4.5000	4.5900	+8.000%	39	922	-78.431%
2026-02-02	4.3500	4.4500	4.2500	4.2500	-9.574%	38	922	-76.706%
2026-01-30	4.7000	4.7000	4.5000	4.7000	0.000%	34	922	-78.936%
2026-01-29	4.5500	4.7000	4.5500	4.7000	0.000%	134	931	-78.936%
2026-01-28	4.7000	4.7000	4.5000	4.7000	+4.213%	11	910	-78.936%
2026-01-27	4.4500	4.6500	4.4500	4.5100	+1.348%	6	908	-78.049%
2026-01-26	4.2500	4.5500	4.2500	4.4500	-5.319%	11	906	-77.753%
2026-01-23	4.5000	4.7000	4.2000	4.7000	+9.302%	42	907	-78.936%
2026-01-22	4.4500	4.4500	4.3000	4.3000	+0.233%	50	877	-76.977%
2026-01-21	4.4000	4.4500	4.2900	4.2900	-4.667%	244	872	-76.923%
2026-01-20	5.2000	5.2000	4.4500	4.5000	-6.250%	139	936	-78.000%
2026-01-16	4.8000	4.8000	4.4000	4.8000	+7.865%	201	663	-79.375%
2026-01-15	4.5900	4.6500	4.4500	4.4500	-5.319%	36	663	-77.753%
2026-01-14	5.0000	5.0000	4.5000	4.7000	+2.174%	32	651	-78.936%
2026-01-13	4.7000	4.9000	4.5500	4.6000	-2.128%	35	651	-78.478%
2026-01-12	4.8000	4.8500	4.7000	4.7000	0.000%	33	630	-78.936%
2026-01-09	4.4500	4.7000	4.4500	4.7000	-4.082%	82	610	-78.936%
2026-01-08	5.0000	5.0000	4.7500	4.9000	-2.000%	28	537	-79.796%
2026-01-07	4.8000	5.0000	4.6000	5.0000	+6.383%	46	523	-80.200%
2026-01-06	4.8000	4.9500	4.7000	4.7000	-1.053%	26	495	-78.936%
2026-01-05	4.9000	5.1500	4.4000	4.7500	-5.000%	50	447	-79.158%
2026-01-02	5.0000	5.0000	4.7000	5.0000	+3.093%	43	447	-80.200%
2025-12-31	5.0000	5.0000	4.8000	4.8500	-3.000%	54	413	-79.588%
2025-12-30	4.8500	5.0500	4.7500	5.0000	+3.093%	98	413	-80.200%
2025-12-29	5.0500	5.2500	4.8500	4.8500	-1.222%	88	323	-79.588%
2025-12-26	5.2500	5.2500	4.6500	4.9100	0.000%	305	293	-79.837%

.dark-mode .hzzz4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzzz4W{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C20VIX Sep 16 2026 20.00 Call (VIX260916C00020000)option OPRA

VIX20260916C20
VIX Sep 16 2026 20.00 Call (VIX260916C00020000)
option OPRA