Dark

VIX20260916C27
VIX Sep 16 2026 27.00 Call (VIX260916C00027000)
option OPRA

EOD

Aug 21, 2026

0.4400-13.725%(-0.0700)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.4400	0.4500	0.4300	0.4400	-13.725%	211	36,010	0.000%
2026-08-20	0.5200	0.5400	0.5100	0.5100	+4.082%	245	36,036	-13.725%
2026-08-19	0.5600	0.5700	0.4700	0.4900	-18.333%	6,528	35,894	-10.204%
2026-08-18	0.6700	0.6700	0.6000	0.6000	-3.226%	6,694	32,797	-26.667%
2026-08-17	0.5600	0.6400	0.5600	0.6200	+10.714%	3,246	28,040	-29.032%
2026-08-14	0.5600	0.6000	0.5600	0.5600	-9.677%	834	27,861	-21.429%
2026-08-13	0.5700	0.6200	0.5700	0.6200	+5.085%	992	27,234	-29.032%
2026-08-12	0.6600	0.6800	0.5800	0.5900	-20.270%	4,978	26,387	-25.424%
2026-08-11	0.8100	0.8100	0.7400	0.7400	-3.896%	11	21,871	-40.541%
2026-08-10	0.8000	0.8000	0.7600	0.7700	-7.229%	12	21,862	-42.857%
2026-08-07	0.7900	0.8300	0.7900	0.8300	+6.410%	85	21,855	-46.988%
2026-08-06	0.8200	0.8300	0.7800	0.7800	-3.704%	7	21,772	-43.590%
2026-08-05	0.9600	0.9700	0.8100	0.8100	-13.830%	7,405	21,773	-45.679%
2026-08-04	0.8700	0.9400	0.8500	0.9400	0.000%	181	15,925	-53.191%
2026-08-03	0.9400	0.9400	0.8900	0.9400	-4.082%	5,217	15,757	-53.191%
2026-07-31	1.1400	1.1400	0.9800	0.9800	-13.274%	2,390	10,603	-55.102%
2026-07-30	1.2400	1.2400	1.1300	1.1300	-26.144%	552	8,213	-61.062%
2026-07-29	1.3600	1.5300	1.2600	1.5300	+24.390%	138	7,742	-71.242%
2026-07-28	1.2200	1.2300	1.2200	1.2300	-12.143%	7	7,606	-64.228%
2026-07-24	1.3800	1.4000	1.3400	1.4000	-7.895%	120	7,605	-68.571%
2026-07-23	1.5000	1.5600	1.5000	1.5200	+19.685%	49	7,485	-71.053%
2026-07-22	1.2600	1.2900	1.2600	1.2700	+3.252%	215	7,503	-65.354%
2026-07-21	1.3100	1.3700	1.2300	1.2300	-10.870%	148	7,319	-64.228%
2026-07-20	1.2900	1.4100	1.2900	1.3800	-8.000%	371	7,192	-68.116%
2026-07-17	1.5500	1.5500	1.4600	1.5000	+17.188%	1,530	6,828	-70.667%
2026-07-16	1.2100	1.2800	1.2000	1.2800	+4.918%	261	5,305	-65.625%
2026-07-15	1.2600	1.2900	1.1900	1.2200	-3.937%	284	5,045	-63.934%
2026-07-14	1.2800	1.2800	1.2600	1.2700	-5.224%	249	4,765	-65.354%
2026-07-13	1.3400	1.3400	1.3400	1.3400	+3.876%	115	4,567	-67.164%
2026-07-10	1.2900	1.3200	1.2900	1.2900	-2.273%	87	4,452	-65.891%
2026-07-09	1.3200	1.3400	1.3000	1.3200	-1.493%	403	4,372	-66.667%
2026-07-08	1.3300	1.3600	1.3200	1.3400	+1.515%	260	3,972	-67.164%
2026-07-06	1.3700	1.3700	1.3200	1.3200	-8.966%	2,219	3,728	-66.667%
2026-07-02	1.4600	1.5000	1.4400	1.4500	+2.113%	88	1,460	-69.655%
2026-07-01	1.4000	1.4400	1.4000	1.4200	-2.740%	163	1,460	-69.014%
2026-06-30	1.4900	1.4900	1.4600	1.4600	-4.575%	26	1,297	-69.863%
2026-06-29	1.5800	1.5800	1.5300	1.5300	-6.135%	68	1,272	-71.242%
2026-06-26	1.6500	1.6500	1.6300	1.6300	-4.678%	2	1,274	-73.006%
2026-06-25	1.7200	1.7200	1.7100	1.7100	-5.525%	6	1,274	-74.269%
2026-06-24	1.7700	1.8600	1.7700	1.8100	-1.093%	77	1,274	-75.691%
2026-06-23	1.8500	1.8500	1.8300	1.8300	+5.172%	66	1,299	-75.956%
2026-06-22	1.7300	1.7500	1.7300	1.7400	-2.247%	22	1,299	-74.713%
2026-06-18	1.8000	1.8000	1.7800	1.7800	-4.813%	1,002	1,302	-75.281%
2026-06-17	1.8700	1.8700	1.8700	1.8700	+4.469%	2	1,302	-76.471%
2026-06-16	1.7800	1.7900	1.7800	1.7900	-3.243%	2	1,302	-75.419%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-11.905%	18	1,285	-76.216%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-4.110%	2	1,285	-79.048%
2026-06-11	2.3300	2.3300	2.1900	2.1900	-7.595%	9	1,285	-79.909%
2026-06-10	2.1900	2.3700	2.1800	2.3700	+9.722%	50	1,280	-81.435%
2026-06-09	2.2400	2.2400	2.1600	2.1600	+6.931%	36	1,295	-79.630%
2026-06-08	2.0200	2.0500	2.0200	2.0200	-9.009%	27	1,290	-78.218%
2026-06-05	2.1000	2.2200	2.1000	2.2200	+5.714%	27	1,265	-80.180%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-7.895%	2	1,273	-79.048%
2026-06-03	2.2600	2.2800	2.2600	2.2800	+2.703%	21	1,273	-80.702%
2026-06-02	2.2200	2.2200	2.2200	2.2200	+8.293%	1	1,253	-80.180%
2026-05-29	2.0400	2.0900	2.0400	2.0500	-10.088%	34	1,253	-78.537%
2026-05-22	2.2800	2.2800	2.2800	2.2800	-5.000%	3	1,223	-80.702%
2026-05-20	2.3800	2.4000	2.3800	2.4000	-1.639%	41	1,226	-81.667%
2026-05-18	2.4400	2.4400	2.4400	2.4400	-3.937%	1	1,220	-81.967%
2026-05-15	2.5200	2.5400	2.5200	2.5400	+3.252%	10	1,220	-82.677%
2026-05-14	2.4600	2.5000	2.4600	2.4600	-3.150%	16	1,218	-82.114%
2026-05-13	2.5400	2.5400	2.5400	2.5400	+1.195%	200	1,204	-82.677%
2026-05-12	2.5700	2.5700	2.5100	2.5100	-3.462%	202	1,204	-82.470%
2026-05-11	2.6000	2.6000	2.6000	2.6000	+1.167%	2	1,204	-83.077%
2026-05-08	2.4900	2.5700	2.4900	2.5700	+3.629%	1,001	1,114	-82.879%
2026-05-07	2.4800	2.4800	2.4800	2.4800	-0.402%	1	114	-82.258%
2026-05-06	2.4900	2.4900	2.4900	2.4900	-3.488%	3	113	-82.329%
2026-05-05	2.5800	2.5800	2.5800	2.5800	+3.614%	1	113	-82.946%
2026-05-01	2.4900	2.4900	2.4900	2.4900	-2.353%	4	111	-82.329%
2026-04-30	2.6000	2.6000	2.5500	2.5500	-1.163%	4	111	-82.745%
2026-04-29	2.5900	2.5900	2.5800	2.5800	-1.901%	2	109	-82.946%
2026-04-27	2.6300	2.6300	2.6300	2.6300	+1.544%	19	109	-83.270%
2026-04-22	2.5900	2.6400	2.5900	2.5900	+1.569%	13	98	-83.012%
2026-04-21	2.5500	2.5500	2.5500	2.5500	+2.410%	1	85	-82.745%
2026-04-17	2.5000	2.5000	2.4900	2.4900	-6.038%	13	85	-82.329%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+3.113%	2	72	-83.396%
2026-04-14	2.5700	2.6400	2.5700	2.5700	-3.383%	3	71	-82.879%
2026-04-13	2.7500	2.7500	2.6600	2.6600	-7.317%	2	70	-83.459%
2026-04-10	2.8700	2.8700	2.8700	2.8700	-3.691%	1	71	-84.669%
2026-04-09	2.9800	2.9800	2.9800	2.9800	-23.590%	1	72	-85.235%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-1.266%	1	72	-88.718%
2026-03-27	3.7200	3.9500	3.7200	3.9500	+8.219%	77	72	-88.861%
2026-03-26	3.6500	3.6500	3.6500	3.6500	+7.353%	4	64	-87.945%
2026-03-25	3.6000	3.6000	3.4000	3.4000	-5.556%	20	64	-87.059%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+4.348%	1	60	-87.778%
2026-03-23	3.4500	3.4500	3.4500	3.4500	0.000%	34	60	-87.246%
2026-03-18	3.4500	3.4500	3.4500	3.4500	+6.154%	4	27	-87.246%
2026-03-17	3.2500	3.2500	3.2500	3.2500	-7.143%	1	23	-86.462%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-5.405%	1	22	-87.429%
2026-03-13	3.5500	3.7000	3.5500	3.7000	+3.641%	2	21	-88.108%
2026-03-09	3.7000	3.7000	3.5700	3.5700	-4.032%	4	22	-87.675%
2026-03-06	3.4200	3.7200	3.4200	3.7200	+26.962%	4	23	-88.172%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-6.984%	1	27	-84.983%
2026-03-03	3.4300	3.4500	3.1500	3.1500	+3.618%	5	28	-86.032%
2026-02-26	3.0400	3.0400	3.0400	3.0400	+4.110%	2	26	-85.526%
2026-02-24	2.9200	2.9200	2.9200	2.9200	0.000%	10	24	-84.932%
2026-02-11	2.9200	2.9200	2.9200	2.9200	+6.960%	10	26	-84.932%
2026-02-06	2.9000	2.9000	2.7300	2.7300	-7.458%	3	19	-83.883%
2026-02-05	2.9500	2.9500	2.9500	2.9500	+0.683%	10	18	-85.085%
2026-01-29	2.9300	2.9300	2.9300	2.9300	+3.169%	10	25	-84.983%
2026-01-23	2.8400	2.8400	2.8400	2.8400	-8.387%	10	18	-84.507%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+0.977%	1	8	-85.806%
2026-01-07	3.0900	3.0900	3.0700	3.0700	-2.540%	5	7	-85.668%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+5.351%	1	2	-86.032%
2025-12-30	2.9900	2.9900	2.9900	2.9900	-2.922%	1	2	-85.284%
2025-12-26	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	-85.714%

.dark-mode .hMGmst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMGmst{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C27VIX Sep 16 2026 27.00 Call (VIX260916C00027000)option OPRA

VIX20260916C27
VIX Sep 16 2026 27.00 Call (VIX260916C00027000)
option OPRA