Dark

VIX20260916C40
VIX Sep 16 2026 40.00 Call (VIX260916C00040000)
option OPRA

EOD

Aug 21, 2026

0.1800-21.739%(-0.0500)3,464

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1900	0.1900	0.1700	0.1800	-21.739%	3,464	167,999	0.000%
2026-08-20	0.2400	0.2600	0.2200	0.2300	+4.545%	9,098	166,287	-21.739%
2026-08-19	0.2600	0.2700	0.1900	0.2200	-26.667%	9,590	163,540	-18.182%
2026-08-18	0.3200	0.3300	0.2900	0.3000	-3.226%	2,481	163,460	-40.000%
2026-08-17	0.2600	0.3200	0.2600	0.3100	+14.815%	11,033	161,958	-41.935%
2026-08-14	0.2700	0.3000	0.2600	0.2700	-6.897%	4,528	152,106	-33.333%
2026-08-13	0.2800	0.3000	0.2600	0.2900	+7.407%	2,931	149,664	-37.931%
2026-08-12	0.3100	0.3400	0.2700	0.2700	-22.857%	9,141	150,531	-33.333%
2026-08-11	0.4000	0.4000	0.3500	0.3500	-10.256%	18,274	146,837	-48.571%
2026-08-10	0.3900	0.4000	0.3700	0.3900	-9.302%	5,225	133,851	-53.846%
2026-08-07	0.4200	0.4500	0.4000	0.4300	+10.256%	799	131,904	-58.140%
2026-08-06	0.4400	0.4400	0.3900	0.3900	-15.217%	23,114	129,987	-53.846%
2026-08-05	0.5100	0.5100	0.4200	0.4600	-11.538%	42,765	116,941	-60.870%
2026-08-04	0.4700	0.5200	0.4400	0.5200	+10.638%	4,352	79,079	-65.385%
2026-08-03	0.5000	0.5100	0.4700	0.4700	-17.544%	2,424	81,507	-61.702%
2026-07-31	0.6100	0.6300	0.5300	0.5700	-6.557%	1,957	80,289	-68.421%
2026-07-30	0.7000	0.7200	0.6000	0.6100	-25.610%	2,491	79,881	-70.492%
2026-07-29	0.7000	0.8500	0.6300	0.8200	+30.159%	1,484	79,769	-78.049%
2026-07-28	0.6800	0.7000	0.6300	0.6300	-10.000%	2,557	79,612	-71.429%
2026-07-27	0.7300	0.7600	0.6900	0.7000	-5.405%	1,161	77,760	-74.286%
2026-07-24	0.7500	0.7600	0.6800	0.7400	-7.500%	969	77,050	-75.676%
2026-07-23	0.8000	0.8700	0.7800	0.8000	+14.286%	326	76,427	-77.500%
2026-07-22	0.7000	0.7300	0.6800	0.7000	+2.941%	9,273	76,444	-74.286%
2026-07-21	0.6700	0.7500	0.6700	0.6800	-10.526%	2,550	70,263	-73.529%
2026-07-20	0.6900	0.7600	0.6900	0.7600	-6.173%	709	66,317	-76.316%
2026-07-17	0.8300	0.8400	0.7600	0.8100	+10.959%	5,748	65,723	-77.778%
2026-07-16	0.6600	0.7300	0.6400	0.7300	+17.742%	2,663	65,086	-75.342%
2026-07-15	0.6700	0.6900	0.6200	0.6200	-7.463%	6,785	63,507	-70.968%
2026-07-14	0.7200	0.7200	0.6600	0.6700	-5.634%	7,169	58,850	-73.134%
2026-07-13	0.7000	0.7100	0.6800	0.7100	+9.231%	439	54,132	-74.648%
2026-07-10	0.7300	0.7300	0.6500	0.6500	-9.722%	846	53,916	-72.308%
2026-07-09	0.7300	0.7300	0.7000	0.7200	0.000%	784	53,733	-75.000%
2026-07-08	0.7600	0.7800	0.7000	0.7200	-1.370%	1,904	53,729	-75.000%
2026-07-07	0.7500	0.7500	0.7000	0.7300	+1.389%	410	53,203	-75.342%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-10.000%	5,136	53,135	-75.000%
2026-07-02	0.7600	0.8200	0.7600	0.8000	+2.564%	1,562	46,573	-77.500%
2026-07-01	0.7900	0.8100	0.7800	0.7800	-2.500%	812	46,573	-76.923%
2026-06-30	0.8100	0.8200	0.7900	0.8000	-3.614%	1,082	46,388	-77.500%
2026-06-29	0.8000	0.8500	0.8000	0.8300	-4.598%	3,208	45,759	-78.313%
2026-06-26	0.9500	0.9500	0.8700	0.8700	-4.396%	2,339	43,593	-79.310%
2026-06-25	0.8900	0.9400	0.8900	0.9100	-7.143%	452	42,716	-80.220%
2026-06-24	0.9600	1.0000	0.9400	0.9800	-2.000%	3,798	42,880	-81.633%
2026-06-23	1.0600	1.0600	0.9800	1.0000	+4.167%	1,913	42,920	-82.000%
2026-06-22	0.9500	0.9600	0.8800	0.9600	-1.031%	54	41,399	-81.250%
2026-06-18	0.9700	0.9900	0.9500	0.9700	-11.009%	1,406	41,456	-81.443%
2026-06-17	0.9300	1.0900	0.9300	1.0900	+14.737%	32	41,456	-83.486%
2026-06-16	0.9700	0.9700	0.9000	0.9500	+1.064%	57	41,456	-81.053%
2026-06-15	0.9300	0.9900	0.9300	0.9400	-9.615%	1,390	41,432	-80.851%
2026-06-12	1.0700	1.0800	1.0400	1.0400	-7.965%	14	41,432	-82.692%
2026-06-11	1.2100	1.2500	1.1000	1.1300	-7.377%	54	41,432	-84.071%
2026-06-10	1.1400	1.2200	1.1100	1.2200	+7.965%	3,217	41,444	-85.246%
2026-06-09	0.9900	1.2000	0.9800	1.1300	+13.000%	2,167	41,275	-84.071%
2026-06-08	1.1100	1.1100	1.0000	1.0000	-11.504%	2,370	43,828	-82.000%
2026-06-05	1.0200	1.1400	1.0000	1.1300	+10.784%	6,489	42,332	-84.071%
2026-06-04	1.0500	1.0600	1.0200	1.0200	-11.304%	4,994	36,216	-82.353%
2026-06-03	1.1300	1.1500	1.1000	1.1500	+4.545%	12	34,797	-84.348%
2026-06-02	1.1100	1.1200	1.1000	1.1000	-3.509%	7	34,796	-83.636%
2026-06-01	1.0500	1.1500	1.0500	1.1400	+8.571%	13	34,794	-84.211%
2026-05-29	1.0300	1.0900	1.0200	1.0500	-2.778%	2,129	34,792	-82.857%
2026-05-28	1.0500	1.0900	1.0500	1.0800	-0.917%	17	35,731	-83.333%
2026-05-27	1.1200	1.1200	1.0900	1.0900	-3.540%	20	35,729	-83.486%
2026-05-26	1.0500	1.1300	1.0500	1.1300	0.000%	76	35,720	-84.071%
2026-05-22	1.1500	1.1500	1.1300	1.1300	-2.586%	35	35,708	-84.071%
2026-05-21	1.2500	1.2500	1.1600	1.1600	-3.333%	90	35,729	-84.483%
2026-05-20	1.2200	1.2700	1.2000	1.2000	-5.512%	42	35,729	-85.000%
2026-05-19	1.2800	1.2800	1.2600	1.2700	+0.794%	131	35,789	-85.827%
2026-05-18	1.3400	1.3400	1.2100	1.2600	-1.563%	57	35,789	-85.714%
2026-05-15	1.3400	1.3500	1.2800	1.2800	0.000%	164	35,789	-85.938%
2026-05-14	1.3000	1.3000	1.2700	1.2800	-2.290%	1,122	35,610	-85.938%
2026-05-13	1.3000	1.3500	1.2600	1.3100	+1.550%	169	34,613	-86.260%
2026-05-12	1.3500	1.3800	1.2900	1.2900	-6.522%	261	34,613	-86.047%
2026-05-11	1.3700	1.4000	1.3300	1.3800	+1.471%	428	34,613	-86.957%
2026-05-08	1.3000	1.3600	1.3000	1.3600	+7.937%	9	34,375	-86.765%
2026-05-07	1.2900	1.2900	1.2600	1.2600	-3.077%	1,251	34,373	-85.714%
2026-05-06	1.2900	1.3000	1.2600	1.3000	-2.256%	17	33,123	-86.154%
2026-05-05	1.3200	1.3400	1.3200	1.3300	+3.906%	2,006	33,111	-86.466%
2026-05-04	1.3000	1.3000	1.2800	1.2800	0.000%	21	33,109	-85.938%
2026-05-01	1.2800	1.3000	1.2600	1.2800	-4.478%	27	33,083	-85.938%
2026-04-30	1.3300	1.3400	1.3300	1.3400	-2.190%	3	33,083	-86.567%
2026-04-29	1.3400	1.3700	1.3100	1.3700	0.000%	7,624	33,032	-86.861%
2026-04-28	1.4100	1.4100	1.3700	1.3700	-0.725%	10,006	32,263	-86.861%
2026-04-27	1.3900	1.4000	1.3600	1.3800	0.000%	45	22,253	-86.957%
2026-04-24	1.3800	1.4000	1.3700	1.3800	-0.719%	255	22,248	-86.957%
2026-04-23	1.3900	1.3900	1.3900	1.3900	-2.113%	1	21,996	-87.050%
2026-04-22	1.4000	1.4200	1.4000	1.4200	+0.709%	5	21,997	-87.324%
2026-04-21	1.4100	1.4100	1.4100	1.4100	+2.920%	2,000	22,621	-87.234%
2026-04-20	1.3800	1.3900	1.3700	1.3700	+1.481%	60	22,621	-86.861%
2026-04-17	1.3300	1.3600	1.3300	1.3500	-6.250%	62	22,637	-86.667%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+1.408%	30	22,631	-87.500%
2026-04-15	1.4100	1.4300	1.4100	1.4200	+2.158%	72	22,601	-87.324%
2026-04-14	1.4100	1.4400	1.3900	1.3900	-5.442%	4,102	22,531	-87.050%
2026-04-13	1.5500	1.5500	1.4700	1.4700	-2.000%	2,532	18,431	-87.755%
2026-04-10	1.4900	1.5000	1.4800	1.5000	-1.316%	4	16,275	-88.000%
2026-04-09	1.5700	1.5700	1.4900	1.5200	-5.000%	48	16,275	-88.158%
2026-04-08	1.5500	1.6800	1.5500	1.6000	-14.439%	113	16,268	-88.750%
2026-04-07	1.8500	1.9400	1.8500	1.8700	+5.650%	5,103	16,318	-90.374%
2026-04-06	1.7700	1.7700	1.7700	1.7700	-2.210%	2	11,215	-89.831%
2026-04-02	1.8100	1.8100	1.8100	1.8100	-4.233%	2	11,212	-90.055%
2026-04-01	1.8900	1.8900	1.8900	1.8900	+1.070%	1	11,212	-90.476%
2026-03-31	1.9900	1.9900	1.8700	1.8700	-10.096%	15	11,213	-90.374%
2026-03-30	2.0800	2.0800	2.0800	2.0800	-0.952%	2	11,208	-91.346%
2026-03-27	2.0000	2.1000	1.9400	2.1000	+8.247%	86	11,210	-91.429%
2026-03-26	1.9200	1.9500	1.8500	1.9400	-3.000%	501	11,169	-90.722%
2026-03-24	1.9200	2.0000	1.9200	2.0000	+2.041%	150	10,670	-91.000%
2026-03-23	1.8200	1.9600	1.8200	1.9600	-5.769%	7,502	10,570	-90.816%
2026-03-20	2.0400	2.2100	2.0400	2.0800	-2.804%	2,032	10,570	-91.346%
2026-03-19	2.1000	2.1700	2.1000	2.1400	+3.883%	228	8,564	-91.589%
2026-03-18	1.7500	2.1000	1.7300	2.0600	+11.351%	14,742	8,647	-91.262%
2026-03-17	1.7000	1.8500	1.7000	1.8500	-2.632%	28	1,044	-90.270%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,042	-90.526%
2026-03-13	1.9400	2.0200	1.9400	2.0000	+2.041%	13	1,042	-91.000%
2026-03-12	1.9000	1.9600	1.9000	1.9600	+3.158%	14	1,035	-90.816%
2026-03-11	1.8900	2.0000	1.8500	1.9000	-4.523%	20	1,035	-90.526%
2026-03-09	1.9600	1.9900	1.8500	1.9900	+6.417%	116	1,046	-90.955%
2026-03-06	1.8800	1.9500	1.8000	1.8700	+13.333%	24	1,059	-90.374%
2026-03-04	1.7400	1.7400	1.6200	1.6500	-10.811%	20	1,057	-89.091%
2026-03-03	1.8200	1.9500	1.8200	1.8500	+10.119%	19	1,065	-90.270%
2026-03-02	1.7100	1.7100	1.6800	1.6800	0.000%	6	1,064	-89.286%
2026-02-27	1.7000	1.7000	1.6800	1.6800	+4.348%	3	1,058	-89.286%
2026-02-26	1.7000	1.7000	1.6100	1.6100	+0.625%	7	1,059	-88.820%
2026-02-24	1.6400	1.6400	1.5800	1.6000	-3.030%	211	1,059	-88.750%
2026-02-23	1.5800	1.6500	1.5800	1.6500	+5.769%	6	1,262	-89.091%
2026-02-20	1.6000	1.6000	1.5600	1.5600	-8.235%	4	1,259	-88.462%
2026-02-19	1.6000	1.7100	1.6000	1.7000	+6.250%	26	1,262	-89.412%
2026-02-18	1.6000	1.6000	1.6000	1.6000	+0.629%	250	1,242	-88.750%
2026-02-17	1.6700	1.6700	1.5900	1.5900	-1.852%	11	1,303	-88.679%
2026-02-13	1.6200	1.6200	1.6200	1.6200	-4.142%	1	1,291	-88.889%
2026-02-12	1.5500	1.6900	1.5500	1.6900	+12.667%	60	1,291	-89.349%
2026-02-10	1.5200	1.5200	1.5000	1.5000	+5.634%	154	1,287	-88.000%
2026-02-09	1.4200	1.4200	1.4200	1.4200	-4.054%	15	1,285	-87.324%
2026-02-05	1.7000	1.7000	1.4800	1.4800	-3.268%	55	1,285	-87.838%
2026-02-04	1.5300	1.5300	1.5300	1.5300	-10.000%	152	1,246	-88.235%
2026-02-03	1.3900	1.7000	1.3900	1.7000	+4.938%	2	1,349	-89.412%
2026-02-02	1.4700	1.6200	1.4500	1.6200	+2.532%	409	1,349	-88.889%
2026-01-30	1.5800	1.5800	1.5800	1.5800	-8.140%	110	1,742	-88.608%
2026-01-29	1.7200	1.7200	1.7200	1.7200	+2.381%	61	1,753	-89.535%
2026-01-28	1.7000	1.7000	1.6600	1.6800	+1.818%	471	1,803	-89.286%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+3.774%	11	1,332	-89.091%
2026-01-26	1.5600	1.6800	1.5600	1.5900	-0.625%	16	1,321	-88.679%
2026-01-23	1.5900	1.6000	1.5000	1.6000	-4.762%	98	1,310	-88.750%
2026-01-22	1.6200	1.6800	1.6000	1.6800	+1.818%	11	1,400	-89.286%
2026-01-21	1.6500	1.7000	1.6500	1.6500	+6.452%	82	1,389	-89.091%
2026-01-20	1.7200	1.7200	1.5200	1.5500	-4.321%	15	1,329	-88.387%
2026-01-16	1.7200	1.7200	1.6200	1.6200	-4.706%	12	1,332	-88.889%
2026-01-14	1.9800	1.9900	1.6900	1.7000	+6.250%	91	1,332	-89.412%
2026-01-13	1.6600	1.8000	1.6000	1.6000	-3.030%	14	1,241	-88.750%
2026-01-12	1.6500	1.7500	1.6500	1.6500	0.000%	272	1,227	-89.091%
2026-01-09	1.7100	1.8500	1.6500	1.6500	-2.941%	54	1,159	-89.091%
2026-01-08	1.7200	1.9000	1.7000	1.7000	-5.028%	754	1,107	-89.412%
2026-01-07	1.7900	1.7900	1.7900	1.7900	+5.294%	5	355	-89.944%
2026-01-06	1.7500	1.8400	1.7000	1.7000	-2.857%	109	350	-89.412%
2026-01-05	1.7500	1.7500	1.7500	1.7500	-7.895%	60	221	-89.714%
2026-01-02	1.8900	1.9000	1.8500	1.9000	-2.062%	156	221	-90.526%
2025-12-31	1.8800	1.9400	1.8800	1.9400	+2.105%	15	50	-90.722%
2025-12-30	1.8900	1.9000	1.8600	1.9000	-4.523%	17	50	-90.526%
2025-12-29	1.9200	1.9900	1.9200	1.9900	+7.568%	20	38	-90.955%
2025-12-26	1.7000	1.8800	1.7000	1.8500	0.000%	28	28	-90.270%

.dark-mode .ZgcTDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgcTDK{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20260916C40VIX Sep 16 2026 40.00 Call (VIX260916C00040000)option OPRA

VIX20260916C40
VIX Sep 16 2026 40.00 Call (VIX260916C00040000)
option OPRA