Dark

VIX20260916C25
VIX Sep 16 2026 25.00 Call (VIX260916C00025000)
option OPRA

EOD

Aug 20, 2026

0.6000+5.263%(+0.0300)31,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6200	0.6400	0.5700	0.6000	+5.263%	31,272	311,255	0.000%
2026-08-19	0.6700	0.6700	0.5200	0.5700	-20.833%	6,246	295,878	+5.263%
2026-08-18	0.7900	0.8000	0.6900	0.7200	-2.703%	9,248	296,774	-16.667%
2026-08-17	0.6300	0.7800	0.6300	0.7400	+13.846%	20,287	292,356	-18.919%
2026-08-14	0.6800	0.7100	0.6400	0.6500	-8.451%	4,039	282,900	-7.692%
2026-08-13	0.7000	0.7500	0.6700	0.7100	+1.429%	8,795	276,719	-15.493%
2026-08-12	0.8100	0.8200	0.6700	0.7000	-16.667%	30,716	274,371	-14.286%
2026-08-11	0.9600	0.9600	0.8400	0.8400	-8.696%	15,530	280,446	-28.571%
2026-08-10	0.9600	0.9600	0.8800	0.9200	-6.122%	7,657	274,016	-34.783%
2026-08-07	0.9500	0.9800	0.9100	0.9800	+7.692%	15,455	268,969	-38.776%
2026-08-06	0.9700	0.9700	0.9000	0.9100	-10.784%	20,752	262,413	-34.066%
2026-08-05	1.1500	1.1600	0.9500	1.0200	-8.108%	22,500	247,841	-41.176%
2026-08-04	1.0300	1.1100	0.9600	1.1100	+2.778%	16,814	226,905	-45.946%
2026-08-03	1.1300	1.1300	1.0300	1.0800	-7.692%	21,542	196,606	-44.444%
2026-07-31	1.3100	1.4200	1.1600	1.1700	-10.687%	10,282	210,833	-48.718%
2026-07-30	1.5300	1.5600	1.2600	1.3100	-28.022%	2,167	185,165	-54.198%
2026-07-29	1.5000	1.8300	1.3400	1.8200	+26.389%	6,772	187,911	-67.033%
2026-07-28	1.5200	1.5500	1.3700	1.4400	-6.494%	15,040	182,174	-58.333%
2026-07-27	1.4500	1.6500	1.4400	1.5400	-1.911%	1,552	169,475	-61.039%
2026-07-24	1.6300	1.6600	1.4900	1.5700	-5.422%	629	169,274	-61.783%
2026-07-23	1.7600	1.8500	1.6400	1.6600	+12.925%	15,602	168,841	-63.855%
2026-07-22	1.5100	1.5200	1.4300	1.4700	+2.083%	685	165,104	-59.184%
2026-07-21	1.5800	1.5900	1.4400	1.4400	-11.111%	16,538	164,797	-58.333%
2026-07-20	1.5300	1.6400	1.4500	1.6200	-5.263%	3,676	151,416	-62.963%
2026-07-17	1.7800	1.7900	1.6600	1.7100	+11.765%	43,583	145,079	-64.912%
2026-07-16	1.4600	1.5500	1.4000	1.5300	+10.072%	4,495	119,879	-60.784%
2026-07-15	1.4800	1.5300	1.3700	1.3900	-9.150%	7,138	117,764	-56.835%
2026-07-14	1.5800	1.5800	1.4600	1.5300	-2.548%	28,608	111,599	-60.784%
2026-07-13	1.5100	1.5900	1.4700	1.5700	+6.803%	799	115,741	-61.783%
2026-07-10	1.5500	1.5900	1.4300	1.4700	-3.922%	313	115,409	-59.184%
2026-07-09	1.5100	1.5700	1.5100	1.5300	-1.290%	612	115,236	-60.784%
2026-07-08	1.6700	1.7400	1.5400	1.5500	-0.641%	393	115,147	-61.290%
2026-07-07	1.5500	1.6400	1.5000	1.5600	+1.961%	17,525	114,976	-61.538%
2026-07-06	1.5300	1.6000	1.5000	1.5300	-9.467%	222	97,620	-60.784%
2026-07-02	1.6100	1.7100	1.5500	1.6900	+2.424%	13,788	87,420	-64.497%
2026-07-01	1.6900	1.6900	1.6100	1.6500	+4.430%	11,614	87,420	-63.636%
2026-06-30	1.7500	1.7500	1.5800	1.5800	-10.227%	1,330	77,271	-62.025%
2026-06-29	1.8100	1.8200	1.7100	1.7600	-6.383%	278	76,216	-65.909%
2026-06-26	2.0200	2.0200	1.8800	1.8800	-2.083%	203	76,098	-68.085%
2026-06-25	1.8800	2.0100	1.8800	1.9200	-3.518%	5,116	76,047	-68.750%
2026-06-24	2.0600	2.1000	1.9900	1.9900	-6.132%	711	75,958	-69.849%
2026-06-23	2.2400	2.2400	2.0600	2.1200	+6.533%	515	75,322	-71.698%
2026-06-22	1.9900	2.0400	1.8900	1.9900	-3.398%	3,335	78,556	-69.849%
2026-06-18	2.0700	2.0900	2.0200	2.0600	-8.444%	8,117	42,751	-70.874%
2026-06-17	2.0100	2.2500	2.0100	2.2500	+10.294%	30,219	42,751	-73.333%
2026-06-16	2.0500	2.0800	2.0100	2.0400	-0.488%	5,529	42,751	-70.588%
2026-06-15	2.1300	2.1800	2.0200	2.0500	-10.870%	1,433	36,964	-70.732%
2026-06-12	2.4500	2.4500	2.2900	2.3000	-7.631%	73	36,964	-73.913%
2026-06-11	2.7100	2.8000	2.4200	2.4900	-8.456%	95	36,964	-75.904%
2026-06-10	2.4700	2.7300	2.4700	2.7200	+8.367%	207	36,987	-77.941%
2026-06-09	2.3200	2.7000	2.3000	2.5100	+6.356%	403	36,999	-76.096%
2026-06-08	2.4000	2.4600	2.2800	2.3600	-5.600%	99	36,871	-74.576%
2026-06-05	2.4600	2.5900	2.3900	2.5000	+4.603%	264	36,883	-76.000%
2026-06-04	2.5700	2.5700	2.3800	2.3900	-8.077%	1,136	36,801	-74.895%
2026-06-03	2.5400	2.6500	2.5400	2.6000	+2.767%	5,083	37,026	-76.923%
2026-06-02	2.4900	2.5800	2.4900	2.5300	-1.556%	1,945	32,602	-76.285%
2026-06-01	2.4500	2.5700	2.3700	2.5700	+7.083%	246	31,195	-76.654%
2026-05-29	2.4100	2.4400	2.3400	2.4000	-2.439%	7,684	30,979	-75.000%
2026-05-28	2.3900	2.4600	2.3000	2.4600	+2.075%	978	23,448	-75.610%
2026-05-27	2.5100	2.5200	2.4100	2.4100	-4.743%	671	22,506	-75.104%
2026-05-26	2.6000	2.6000	2.5000	2.5300	-5.243%	89	22,428	-76.285%
2026-05-22	2.6400	2.6700	2.6200	2.6700	+1.521%	6	22,389	-77.528%
2026-05-21	2.8000	2.8000	2.6100	2.6300	-7.067%	53	22,385	-77.186%
2026-05-20	2.7600	2.8500	2.7500	2.8300	-0.702%	71	22,385	-78.799%
2026-05-19	2.8000	2.9000	2.8000	2.8500	+1.786%	135	22,408	-78.947%
2026-05-18	2.8400	2.8600	2.7700	2.8000	-3.448%	128	22,408	-78.571%
2026-05-15	3.0000	3.0000	2.8900	2.9000	+1.399%	269	22,408	-79.310%
2026-05-14	2.9500	2.9500	2.8500	2.8600	-2.389%	12	22,367	-79.021%
2026-05-13	2.9100	2.9300	2.9100	2.9300	+0.687%	154	22,365	-79.522%
2026-05-12	3.0500	3.0500	2.9100	2.9100	-4.590%	31	22,365	-79.381%
2026-05-11	2.9400	3.0500	2.9000	3.0500	+3.741%	182	22,365	-80.328%
2026-05-08	2.9200	2.9600	2.8800	2.9400	+2.439%	10,138	22,451	-79.592%
2026-05-07	2.8300	2.8700	2.8000	2.8700	-0.347%	3,414	12,389	-79.094%
2026-05-06	2.8800	2.9000	2.8700	2.8800	-4.000%	216	9,064	-79.167%
2026-05-05	2.9600	3.0500	2.9400	3.0000	-1.639%	41	9,258	-80.000%
2026-05-04	2.8900	3.1500	2.8400	3.0500	+5.536%	48	9,228	-80.328%
2026-05-01	2.8500	2.8900	2.8100	2.8900	-1.027%	19	9,213	-79.239%
2026-04-30	2.8600	2.9200	2.8600	2.9200	-3.311%	5	9,213	-79.452%
2026-04-29	2.9500	3.0200	2.9000	3.0200	+0.667%	92	9,216	-80.132%
2026-04-28	3.0000	3.1000	3.0000	3.0000	-1.639%	97	9,130	-80.000%
2026-04-27	3.0500	3.1000	3.0000	3.0500	+1.667%	423	9,036	-80.328%
2026-04-24	3.0000	3.0500	3.0000	3.0000	-3.226%	232	8,658	-80.000%
2026-04-23	3.0200	3.1000	3.0200	3.1000	+1.307%	33	8,476	-80.645%
2026-04-22	3.1500	3.1500	3.0100	3.0600	-1.923%	5	8,469	-80.392%
2026-04-21	2.9400	3.1200	2.9400	3.1200	+4.698%	2,658	8,368	-80.769%
2026-04-20	2.9300	2.9800	2.8800	2.9800	+3.833%	307	5,835	-79.866%
2026-04-17	2.7700	2.9000	2.7700	2.8700	-1.375%	24	5,667	-79.094%
2026-04-16	3.0500	3.1000	2.9100	2.9100	-4.590%	259	5,646	-79.381%
2026-04-15	2.9000	3.0500	2.9000	3.0500	+2.349%	905	5,408	-80.328%
2026-04-14	2.9700	3.0000	2.9200	2.9800	-5.397%	105	4,515	-79.866%
2026-04-13	3.2700	3.2700	3.1400	3.1500	-4.545%	2,504	4,549	-80.952%
2026-04-10	3.1700	3.3000	3.1700	3.3000	+4.762%	15	2,051	-81.818%
2026-04-09	3.4000	3.4000	3.1500	3.1500	-8.960%	233	2,048	-80.952%
2026-04-08	3.4000	3.5500	3.3500	3.4600	-13.500%	45	1,857	-82.659%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+5.263%	5	1,833	-85.000%
2026-04-06	3.7500	3.8000	3.7500	3.8000	-2.062%	11	1,828	-84.211%
2026-04-02	4.1000	4.1000	3.8800	3.8800	-3.000%	70	1,748	-84.536%
2026-04-01	4.0500	4.0500	3.9800	4.0000	-2.676%	32	1,748	-85.000%
2026-03-31	4.1000	4.1500	4.0000	4.1100	-3.294%	526	1,737	-85.401%
2026-03-30	4.3500	4.4200	4.2500	4.2500	-4.922%	36	1,251	-85.882%
2026-03-27	4.2500	4.4700	4.1000	4.4700	+7.194%	34	1,255	-86.577%
2026-03-26	4.1700	4.1700	4.1700	4.1700	+2.963%	1	1,261	-85.612%
2026-03-25	3.9200	4.0500	3.8500	4.0500	+2.015%	9	1,266	-85.185%
2026-03-24	3.9900	3.9900	3.9700	3.9700	+0.506%	2	1,224	-84.887%
2026-03-23	4.0500	4.0500	3.8500	3.9500	-9.195%	75	1,222	-84.810%
2026-03-20	4.2000	4.3500	4.2000	4.3500	+7.940%	171	1,162	-86.207%
2026-03-19	4.2000	4.4800	4.0000	4.0300	-4.048%	198	1,144	-85.112%
2026-03-18	3.8000	4.2000	3.8000	4.2000	+14.441%	16	1,112	-85.714%
2026-03-17	3.6500	3.7000	3.6500	3.6700	-4.675%	68	1,102	-83.651%
2026-03-16	3.8800	3.9000	3.8000	3.8500	-4.938%	99	1,035	-84.416%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+3.846%	1	941	-85.185%
2026-03-12	4.0000	4.1000	3.9000	3.9000	-1.763%	200	940	-84.615%
2026-03-10	3.9200	4.1000	3.9200	3.9700	+10.278%	4	859	-84.887%
2026-03-09	3.9500	4.1000	3.6000	3.6000	-8.397%	99	855	-83.333%
2026-03-06	3.9000	4.0000	3.7500	3.9300	+10.704%	111	879	-84.733%
2026-03-05	3.5100	3.6500	3.5100	3.5500	+5.970%	100	906	-83.099%
2026-03-04	3.5400	3.5400	3.3500	3.3500	-6.944%	61	916	-82.090%
2026-03-03	3.7000	3.9500	3.6000	3.6000	+1.408%	20	957	-83.333%
2026-03-02	3.4500	3.5500	3.4000	3.5500	0.000%	43	960	-83.099%
2026-02-27	3.7000	3.7000	3.5500	3.5500	+2.899%	45	971	-83.099%
2026-02-26	3.5000	3.5000	3.4500	3.4500	0.000%	13	926	-82.609%
2026-02-25	3.4000	3.4900	3.4000	3.4500	+1.471%	23	895	-82.609%
2026-02-24	3.3700	3.4000	3.3700	3.4000	-2.857%	4	895	-82.353%
2026-02-23	3.5000	3.5000	3.5000	3.5000	+9.375%	2	896	-82.857%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-8.571%	10	896	-81.250%
2026-02-19	3.4700	3.5000	3.4500	3.5000	+10.063%	25	901	-82.857%
2026-02-18	3.5000	3.5000	3.1000	3.1800	-5.917%	61	891	-81.132%
2026-02-17	3.4500	3.4500	3.3800	3.3800	+2.424%	8	941	-82.249%
2026-02-13	3.6000	3.6000	3.3000	3.3000	-4.348%	5	931	-81.818%
2026-02-12	3.2500	3.4500	3.2000	3.4500	+7.813%	212	931	-82.609%
2026-02-10	3.1700	3.3500	3.1700	3.2000	+3.226%	18	727	-81.250%
2026-02-09	3.0800	3.1000	3.0800	3.1000	-3.125%	4	716	-80.645%
2026-02-06	3.2500	3.2500	3.2000	3.2000	-1.538%	15	718	-81.250%
2026-02-05	3.6000	3.7000	3.2500	3.2500	+0.619%	36	729	-81.538%
2026-02-04	3.2000	3.3600	3.2000	3.2300	+1.254%	69	696	-81.424%
2026-02-03	3.1500	3.2300	3.1500	3.1900	-0.313%	28	643	-81.191%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-5.882%	12	646	-81.250%
2026-01-30	3.1000	3.4000	3.1000	3.4000	+13.333%	40	636	-82.353%
2026-01-29	3.4200	3.4200	3.0000	3.0000	-7.975%	82	636	-80.000%
2026-01-28	3.4100	3.5000	3.2600	3.2600	+1.875%	44	711	-81.595%
2026-01-27	3.2000	3.3000	3.2000	3.2000	+1.587%	57	675	-81.250%
2026-01-26	3.2000	3.3500	3.1500	3.1500	-3.077%	12	619	-80.952%
2026-01-23	3.2500	3.2500	3.2300	3.2500	-1.515%	10	611	-81.538%
2026-01-22	3.2000	3.3100	3.2000	3.3000	+3.125%	37	603	-81.818%
2026-01-21	3.0500	3.2900	3.0500	3.2000	-5.605%	99	567	-81.250%
2026-01-20	3.4500	3.7000	3.0500	3.3900	-1.739%	207	520	-82.301%
2026-01-16	3.3300	3.4500	3.3300	3.4500	+6.154%	5	468	-82.609%
2026-01-15	3.2900	3.2900	3.2500	3.2500	-2.108%	60	468	-81.538%
2026-01-14	3.2800	3.4500	3.1500	3.3200	+7.443%	105	408	-81.928%
2026-01-13	3.8000	3.8000	3.0900	3.0900	-4.923%	76	464	-80.583%
2026-01-12	3.5000	3.6000	3.2000	3.2500	-2.985%	69	390	-81.538%
2026-01-09	3.4000	3.4500	3.2000	3.3500	-0.888%	62	432	-82.090%
2026-01-08	3.5000	3.5000	3.2000	3.3800	-4.789%	33	375	-82.249%
2026-01-07	3.2500	3.6000	3.2500	3.5500	+1.429%	82	344	-83.099%
2026-01-06	3.4000	3.5000	3.4000	3.5000	0.000%	5	290	-82.857%
2026-01-05	3.7000	3.7000	3.0000	3.5000	-2.778%	52	269	-82.857%
2026-01-02	3.4500	3.7000	3.4500	3.6000	0.000%	78	269	-83.333%
2025-12-31	3.6000	3.6200	3.3000	3.6000	-2.703%	9	188	-83.333%
2025-12-30	3.6000	3.7000	3.4000	3.7000	+8.824%	152	188	-83.784%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-9.333%	2	36	-82.353%
2025-12-26	3.9500	3.9500	3.3700	3.7500	0.000%	36	34	-84.000%

.dark-mode .RR96q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RR96q0{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C25VIX Sep 16 2026 25.00 Call (VIX260916C00025000)option OPRA

VIX20260916C25
VIX Sep 16 2026 25.00 Call (VIX260916C00025000)
option OPRA