Dark

VIX20260916C22
VIX Sep 16 2026 22.00 Call (VIX260916C00022000)
option OPRA

EOD

Aug 20, 2026

0.7900+9.722%(+0.0700)26,799

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.8300	0.7500	0.7900	+9.722%	26,799	163,816	0.000%
2026-08-19	0.8000	0.8900	0.7100	0.7200	-23.404%	8,661	132,872	+9.722%
2026-08-18	1.0000	1.0300	0.9000	0.9400	-4.082%	10,333	132,734	-15.957%
2026-08-17	0.8800	1.0400	0.8600	0.9800	+13.953%	8,279	134,287	-19.388%
2026-08-14	0.9200	0.9400	0.8500	0.8600	-9.474%	50,249	125,495	-8.140%
2026-08-13	0.9300	0.9900	0.9000	0.9500	+1.064%	3,988	115,679	-16.842%
2026-08-12	1.0500	1.0700	0.9200	0.9400	-16.071%	9,844	112,360	-15.957%
2026-08-11	1.2600	1.2600	1.1200	1.1200	-5.882%	46,423	108,522	-29.464%
2026-08-10	1.1700	1.2300	1.1600	1.1900	-4.800%	1,475	91,533	-33.613%
2026-08-07	1.2500	1.2800	1.2000	1.2500	+4.167%	7,445	91,223	-36.800%
2026-08-06	1.3000	1.3000	1.1600	1.2000	-7.692%	1,053	84,021	-34.167%
2026-08-05	1.5300	1.5300	1.2500	1.3000	-10.959%	718	83,216	-39.231%
2026-08-04	1.3600	1.4600	1.3300	1.4600	+1.389%	16,020	83,139	-45.890%
2026-08-03	1.4800	1.4800	1.3800	1.4400	-5.263%	3,678	93,891	-45.139%
2026-07-31	1.6300	1.8800	1.5200	1.5200	-13.143%	450	95,606	-48.026%
2026-07-30	1.9500	2.0300	1.7500	1.7500	-27.083%	6,997	93,219	-54.857%
2026-07-29	1.9200	2.4000	1.7800	2.4000	+30.435%	18,379	90,563	-67.083%
2026-07-28	1.9400	2.0000	1.8300	1.8400	-7.538%	1,291	107,605	-57.065%
2026-07-27	1.9400	2.1100	1.8700	1.9900	-6.132%	2,589	107,516	-60.302%
2026-07-24	2.1200	2.1500	1.9500	2.1200	-3.636%	1,107	107,467	-62.736%
2026-07-23	2.2300	2.3700	2.1700	2.2000	+15.183%	3,750	106,759	-64.091%
2026-07-22	1.9000	1.9400	1.8400	1.9100	+4.945%	2,280	105,216	-58.639%
2026-07-21	1.9600	1.9600	1.8000	1.8200	-13.333%	4,973	98,919	-56.593%
2026-07-20	2.0000	2.1000	1.8700	2.1000	-5.405%	2,868	103,311	-62.381%
2026-07-17	2.2300	2.3200	2.1100	2.2200	+11.558%	322	101,931	-64.414%
2026-07-16	1.8800	1.9900	1.8200	1.9900	+10.556%	282	102,115	-60.302%
2026-07-15	1.9100	1.9500	1.8000	1.8000	-6.736%	203	102,013	-56.111%
2026-07-14	1.9500	1.9800	1.9000	1.9300	-5.854%	3,536	101,818	-59.067%
2026-07-13	2.0500	2.0700	1.8800	2.0500	+7.330%	7,432	106,916	-61.463%
2026-07-10	1.9400	2.0000	1.8900	1.9100	-3.535%	2,311	105,586	-58.639%
2026-07-09	2.0000	2.0200	1.9600	1.9800	-2.941%	10,043	108,137	-60.101%
2026-07-08	2.1100	2.2500	2.0000	2.0400	+2.000%	6,215	106,137	-61.275%
2026-07-07	2.0000	2.0900	1.9600	2.0000	+3.627%	4,723	100,941	-60.500%
2026-07-06	1.9600	2.0000	1.9300	1.9300	-9.813%	9,576	97,212	-59.067%
2026-07-02	2.0600	2.2300	2.0300	2.1400	+1.422%	276	88,315	-63.084%
2026-07-01	2.0700	2.1800	2.0400	2.1100	+2.927%	30,171	88,315	-62.559%
2026-06-30	2.2000	2.2000	2.0500	2.0500	-8.889%	247	58,265	-61.463%
2026-06-29	2.2900	2.3100	2.2500	2.2500	-7.025%	49	58,355	-64.889%
2026-06-26	2.6200	2.6200	2.4200	2.4200	-1.626%	1,725	58,376	-67.355%
2026-06-25	2.4100	2.4900	2.4100	2.4600	-7.170%	332	56,672	-67.886%
2026-06-24	2.5900	2.7100	2.5900	2.6500	-1.852%	135	51,525	-70.189%
2026-06-23	2.7800	2.7800	2.6700	2.7000	+7.570%	292	51,407	-70.741%
2026-06-22	2.4500	2.5600	2.4200	2.5100	-3.462%	125	51,584	-68.526%
2026-06-18	2.6200	2.6400	2.5800	2.6000	-8.127%	288	50,435	-69.615%
2026-06-17	2.5700	2.8300	2.5700	2.8300	+8.846%	2,978	50,435	-72.085%
2026-06-16	2.6200	2.6200	2.5700	2.6000	0.000%	58	50,435	-69.615%
2026-06-15	2.6800	2.7500	2.6000	2.6000	-12.458%	228	50,575	-69.615%
2026-06-12	3.1000	3.1000	2.9700	2.9700	-5.714%	22	50,575	-73.401%
2026-06-11	3.4100	3.5500	3.1500	3.1500	-8.430%	1,664	50,575	-74.921%
2026-06-10	3.2000	3.5000	3.1900	3.4400	+7.500%	4,281	50,704	-77.035%
2026-06-09	2.9500	3.4000	2.9500	3.2000	+4.918%	97	48,314	-75.313%
2026-06-08	3.1000	3.1000	2.9700	3.0500	-4.688%	62	48,297	-74.098%
2026-06-05	3.1000	3.3000	3.0500	3.2000	+5.263%	6,692	48,312	-75.313%
2026-06-04	3.4000	3.4000	3.0300	3.0400	-6.462%	301	52,701	-74.013%
2026-06-03	3.2500	3.3500	3.2500	3.2500	0.000%	2,236	52,565	-75.692%
2026-06-02	3.2200	3.2500	3.1500	3.2500	+1.562%	47	50,332	-75.692%
2026-06-01	3.0800	3.2000	3.0800	3.2000	+6.667%	189	50,294	-75.313%
2026-05-29	3.0200	3.1000	2.9600	3.0000	-3.226%	6,044	50,115	-73.667%
2026-05-28	3.1000	3.1500	3.0100	3.1000	0.000%	53	44,683	-74.516%
2026-05-27	3.2100	3.2500	3.1000	3.1000	-4.615%	2,335	44,670	-74.516%
2026-05-26	3.2500	3.2500	3.0000	3.2500	-3.846%	190	44,642	-75.692%
2026-05-22	3.4000	3.4000	3.3500	3.3800	-0.588%	33	44,573	-76.627%
2026-05-21	3.5000	3.5000	3.3700	3.4000	-3.955%	3,473	44,540	-76.765%
2026-05-20	3.5500	3.6500	3.4500	3.5400	-3.014%	5,811	44,540	-77.684%
2026-05-19	3.6200	3.6500	3.5500	3.6500	+1.389%	324	46,289	-78.356%
2026-05-18	3.5500	3.6000	3.5000	3.6000	+0.279%	592	46,289	-78.056%
2026-05-15	3.8500	3.8500	3.5900	3.5900	-1.644%	249	46,289	-77.994%
2026-05-14	3.6700	3.7000	3.5900	3.6500	-1.351%	19	46,658	-78.356%
2026-05-13	3.6000	3.7200	3.6000	3.7000	+2.778%	19	46,639	-78.649%
2026-05-12	3.8000	3.9000	3.6000	3.6000	-4.509%	119	46,639	-78.056%
2026-05-11	3.7800	3.8000	3.6500	3.7700	+2.168%	74	46,639	-79.045%
2026-05-08	3.5000	3.7500	3.5000	3.6900	+1.934%	706	46,608	-78.591%
2026-05-07	3.6000	3.6500	3.5500	3.6200	-0.275%	413	45,537	-78.177%
2026-05-06	3.6500	3.7000	3.5500	3.6300	-3.457%	24	45,512	-78.237%
2026-05-05	3.7500	3.8000	3.6500	3.7600	-2.338%	51	45,503	-78.989%
2026-05-04	3.5000	3.9000	3.5000	3.8500	+8.451%	32,362	45,463	-79.481%
2026-05-01	3.5600	3.5600	3.5500	3.5500	-2.473%	1,732	12,917	-77.746%
2026-04-30	3.6500	3.7000	3.6400	3.6400	-3.958%	61	12,917	-78.297%
2026-04-29	3.7200	3.7900	3.7200	3.7900	+1.067%	1,746	11,819	-79.156%
2026-04-28	3.9100	3.9100	3.7500	3.7500	-2.597%	3,097	11,108	-78.933%
2026-04-27	3.7500	3.8500	3.7500	3.8500	+1.316%	3	8,291	-79.481%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-2.314%	1	8,290	-79.211%
2026-04-23	3.8000	3.9000	3.8000	3.8900	+2.639%	4	8,290	-79.692%
2026-04-22	3.8000	3.8000	3.7900	3.7900	+1.067%	21	8,289	-79.156%
2026-04-21	3.8000	3.8500	3.7400	3.7500	+0.806%	6,009	2,236	-78.933%
2026-04-20	3.6500	3.7200	3.6500	3.7200	+1.918%	41	2,236	-78.763%
2026-04-17	3.6500	3.6500	3.5000	3.6500	-3.947%	24	2,225	-78.356%
2026-04-16	3.8500	3.8500	3.8000	3.8000	+1.333%	6	2,221	-79.211%
2026-04-15	3.6000	3.7500	3.6000	3.7500	+2.740%	12	2,216	-78.933%
2026-04-14	3.7500	3.7500	3.6500	3.6500	-6.410%	1,564	2,210	-78.356%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-3.704%	15	647	-79.744%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-3.571%	1	647	-80.494%
2026-04-08	4.2000	4.3500	4.2000	4.2000	-12.500%	10	647	-81.190%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	644	-83.542%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+2.669%	2	644	-84.200%
2026-03-31	5.1500	5.1500	4.8700	4.8700	-8.113%	2	644	-83.778%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+4.950%	25	644	-85.094%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+0.198%	5	669	-84.356%
2026-03-26	5.0400	5.0400	5.0400	5.0400	+3.067%	1	669	-84.325%
2026-03-24	4.9500	4.9500	4.8900	4.8900	+7.473%	3	668	-83.845%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-7.143%	3	667	-82.637%
2026-03-20	5.1500	5.3000	4.9000	4.9000	-3.922%	6	668	-83.878%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+10.390%	4	668	-84.510%
2026-03-10	4.6200	4.6200	4.6200	4.6200	+5.000%	2	679	-82.900%
2026-03-09	4.9000	5.0000	4.4000	4.4000	-12.000%	19	679	-82.045%
2026-03-06	4.6000	5.0000	4.5400	5.0000	+16.279%	19	684	-84.200%
2026-03-05	4.3000	4.3000	4.3000	4.3000	+2.381%	5	685	-81.628%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-6.667%	2	680	-81.190%
2026-03-03	4.7500	4.7500	4.5000	4.5000	+5.882%	4	682	-82.444%
2026-03-02	4.2500	4.2500	4.1700	4.2500	-3.846%	42	682	-81.412%
2026-02-27	4.4200	4.4200	4.4200	4.4200	+7.805%	1	643	-82.127%
2026-02-25	4.1200	4.2000	4.1000	4.1000	-4.651%	381	372	-80.732%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+6.700%	1	372	-81.628%
2026-02-18	4.0300	4.0300	4.0300	4.0300	+3.333%	10	371	-80.397%
2026-02-17	4.2100	4.2100	3.9000	3.9000	-2.500%	4	361	-79.744%
2026-02-13	3.9000	4.0000	3.9000	4.0000	+9.589%	23	366	-80.250%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-6.410%	1	366	-78.356%
2026-02-06	4.0000	4.0000	3.9000	3.9000	-7.143%	2	367	-79.744%
2026-02-05	4.2000	4.2000	4.2000	4.2000	+9.948%	2	368	-81.190%
2026-01-30	3.8200	3.8200	3.8200	3.8200	-5.911%	1	368	-79.319%
2026-01-29	4.0600	4.0600	4.0600	4.0600	+5.455%	1	369	-80.542%
2026-01-28	4.0500	4.0500	3.8500	3.8500	-1.282%	118	369	-79.481%
2026-01-27	4.0000	4.0000	3.9000	3.9000	+5.405%	13	366	-79.744%
2026-01-26	3.8000	3.8000	3.7000	3.7000	-5.371%	37	363	-78.649%
2026-01-23	3.9100	3.9100	3.9100	3.9100	-2.250%	1	363	-79.795%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+14.286%	1	362	-80.250%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-6.667%	1	362	-77.429%
2026-01-20	3.8000	4.0200	3.7500	3.7500	-8.759%	7	362	-78.933%
2026-01-16	4.1100	4.1100	4.1100	4.1100	-4.419%	1	361	-80.779%
2026-01-13	4.0000	4.3000	3.8500	4.3000	+4.878%	281	361	-81.628%
2026-01-12	4.1000	4.1000	4.1000	4.1000	+0.985%	15	322	-80.732%
2026-01-08	4.0600	4.0600	4.0600	4.0600	-4.245%	2	322	-80.542%
2026-01-07	4.2500	4.2500	4.2400	4.2400	+3.415%	4	320	-81.368%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-0.243%	1	316	-80.732%
2026-01-02	4.1100	4.1100	4.1100	4.1100	-0.964%	3	315	-80.779%
2025-12-31	4.1500	4.1500	4.1500	4.1500	-6.742%	250	62	-80.964%
2025-12-30	4.1000	4.4500	4.1000	4.4500	+3.488%	2	62	-82.247%
2025-12-29	4.1500	4.3000	4.1500	4.3000	+3.614%	59	60	-81.628%
2025-12-26	4.3500	4.3500	3.9800	4.1500	0.000%	10	9	-80.964%

.dark-mode .Wzm825{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wzm825{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C22VIX Sep 16 2026 22.00 Call (VIX260916C00022000)option OPRA

VIX20260916C22
VIX Sep 16 2026 22.00 Call (VIX260916C00022000)
option OPRA