VIX261021C00018000
VIX Oct 21 2026 18.00 Call
optionOPRA
EODOct 7, 2026
0.72USD+14.286%(+0.09)3,275Vol88,676OI
VIX261021C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8800 | 0.9100 | 0.6900 | 0.7200 | +14.286% | 3,275 | 88,778 | 0.000% |
| 2026-10-06 | 0.7900 | 0.7900 | 0.6100 | 0.6300 | -25.000% | 2,817 | 85,581 | +14.286% |
| 2026-10-05 | 0.9900 | 1.0000 | 0.8100 | 0.8400 | -20.000% | 2,324 | 82,202 | -14.286% |
| 2026-10-02 | 1.1700 | 1.2400 | 1.0500 | 1.0500 | -21.053% | 7,944 | 83,505 | -31.429% |
| 2026-10-01 | 1.3100 | 1.6200 | 1.3100 | 1.3300 | +2.308% | 15,005 | 78,430 | -45.865% |
| 2026-09-30 | 1.1400 | 1.3000 | 1.1100 | 1.3000 | +4.839% | 13,868 | 75,845 | -44.615% |
| 2026-09-29 | 1.2600 | 1.3600 | 1.2000 | 1.2400 | -4.615% | 9,050 | 72,368 | -41.935% |
| 2026-09-28 | 1.3000 | 1.4700 | 1.1800 | 1.3000 | +3.175% | 11,325 | 70,993 | -44.615% |
| 2026-09-25 | 1.3800 | 1.5000 | 1.2300 | 1.2600 | -11.888% | 5,384 | 69,156 | -42.857% |
| 2026-09-24 | 1.4900 | 1.6100 | 1.3800 | 1.4300 | 0.000% | 25,299 | 64,776 | -49.650% |
| 2026-09-23 | 1.2400 | 1.5200 | 1.1800 | 1.4300 | +19.167% | 23,560 | 56,997 | -49.650% |
| 2026-09-22 | 1.3500 | 1.4100 | 1.1600 | 1.2000 | -17.241% | 5,237 | 55,529 | -40.000% |
| 2026-09-21 | 1.5000 | 1.5300 | 1.4000 | 1.4500 | -9.375% | 16,771 | 56,563 | -50.345% |
| 2026-09-18 | 1.6100 | 1.7300 | 1.5800 | 1.6000 | -1.235% | 3,087 | 55,381 | -55.000% |
| 2026-09-17 | 1.6900 | 1.7000 | 1.5800 | 1.6200 | -23.585% | 25,864 | 41,064 | -55.556% |
| 2026-09-16 | 1.8800 | 2.4000 | 1.8400 | 2.1200 | +7.614% | 2,932 | 40,546 | -66.038% |
| 2026-09-15 | 1.9800 | 2.1600 | 1.9700 | 1.9700 | -2.475% | 1,894 | 40,681 | -63.452% |
| 2026-09-14 | 2.2600 | 2.2700 | 1.9400 | 2.0200 | +4.124% | 3,684 | 39,475 | -64.356% |
| 2026-09-11 | 2.1500 | 2.1500 | 1.8800 | 1.9400 | -20.492% | 5,313 | 38,559 | -62.887% |
| 2026-09-10 | 2.3000 | 2.5200 | 2.2100 | 2.4400 | +14.554% | 3,502 | 35,404 | -70.492% |
| 2026-09-09 | 2.0700 | 2.1500 | 1.9800 | 2.1300 | +4.926% | 8,983 | 31,705 | -66.197% |
| 2026-09-08 | 1.9100 | 2.0500 | 1.8700 | 2.0300 | +6.842% | 7,991 | 27,630 | -64.532% |
| 2026-09-04 | 1.8000 | 1.9300 | 1.7600 | 1.9000 | 0.000% | 9,643 | 15,652 | -62.105% |
| 2026-09-03 | 2.0000 | 2.0800 | 1.8700 | 1.9000 | -9.091% | 3,781 | 14,523 | -62.105% |
| 2026-09-02 | 2.4000 | 2.4000 | 2.0800 | 2.0900 | -12.917% | 285 | 14,459 | -65.550% |
| 2026-09-01 | 2.3400 | 2.4900 | 2.1600 | 2.4000 | +10.599% | 2,312 | 13,292 | -70.000% |
| 2026-08-31 | 2.5800 | 2.5800 | 2.1500 | 2.1700 | -8.439% | 1,576 | 12,520 | -66.820% |
| 2026-08-28 | 2.2500 | 2.4300 | 2.2500 | 2.3700 | +5.804% | 748 | 10,971 | -69.620% |
| 2026-08-27 | 2.3500 | 2.3600 | 2.2100 | 2.2400 | -6.667% | 5,423 | 8,604 | -67.857% |
| 2026-08-26 | 2.4800 | 2.5100 | 2.4000 | 2.4000 | -3.226% | 287 | 8,383 | -70.000% |
| 2026-08-25 | 2.5500 | 2.6100 | 2.4700 | 2.4800 | -6.767% | 1,231 | 7,395 | -70.968% |
| 2026-08-24 | 2.6400 | 2.6900 | 2.5700 | 2.6600 | -1.845% | 2,637 | 7,947 | -72.932% |
| 2026-08-21 | 2.7000 | 2.7400 | 2.6500 | 2.7100 | -5.575% | 511 | 7,825 | -73.432% |
| 2026-08-20 | 2.9500 | 2.9700 | 2.8500 | 2.8700 | +0.702% | 278 | 7,563 | -74.913% |
| 2026-08-19 | 3.1000 | 3.1300 | 2.8300 | 2.8500 | -8.946% | 814 | 6,872 | -74.737% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.1300 | 3.1300 | -3.692% | 418 | 6,800 | -76.997% |
| 2026-08-17 | 3.1000 | 3.3000 | 3.0500 | 3.2500 | +6.557% | 223 | 6,601 | -77.846% |
| 2026-08-14 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 0.000% | 374 | 6,393 | -76.393% |
| 2026-08-13 | 3.0000 | 3.1200 | 2.9600 | 3.0500 | +1.667% | 370 | 6,097 | -76.393% |
| 2026-08-12 | 3.2000 | 3.2000 | 2.9500 | 3.0000 | -6.250% | 367 | 5,773 | -76.000% |
| 2026-08-11 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -2.141% | 74 | 5,715 | -77.500% |
| 2026-08-10 | 3.2500 | 3.3000 | 3.2000 | 3.2700 | -2.388% | 81 | 5,654 | -77.982% |
| 2026-08-07 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | +4.687% | 214 | 5,482 | -78.507% |
| 2026-08-06 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -2.439% | 259 | 5,233 | -77.500% |
| 2026-08-05 | 3.5500 | 3.6000 | 3.2000 | 3.2800 | -6.286% | 215 | 5,026 | -78.049% |
| 2026-08-04 | 3.4000 | 3.5000 | 3.3500 | 3.5000 | +1.449% | 23 | 5,009 | -79.429% |
| 2026-08-03 | 3.4000 | 3.4500 | 3.3400 | 3.4500 | -2.817% | 71 | 4,925 | -79.130% |
| 2026-07-31 | 3.7000 | 4.0000 | 3.5000 | 3.5500 | -6.579% | 1,066 | 3,894 | -79.718% |
| 2026-07-30 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -9.524% | 256 | 4,076 | -81.053% |
| 2026-07-29 | 4.0000 | 4.2000 | 3.9000 | 4.2000 | +13.514% | 39 | 4,104 | -82.857% |
| 2026-07-28 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -5.128% | 9 | 4,103 | -80.541% |
| 2026-07-27 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -4.878% | 10 | 4,097 | -81.538% |
| 2026-07-24 | 4.0700 | 4.1000 | 4.0000 | 4.1000 | -3.981% | 2,993 | 1,123 | -82.439% |
| 2026-07-23 | 4.1500 | 4.4500 | 4.1500 | 4.2700 | +10.909% | 110 | 1,120 | -83.138% |
| 2026-07-22 | 3.8400 | 3.9500 | 3.8200 | 3.8500 | +3.217% | 52 | 1,116 | -81.299% |
| 2026-07-21 | 3.8600 | 3.8700 | 3.7300 | 3.7300 | -4.847% | 75 | 1,118 | -80.697% |
| 2026-07-20 | 3.8500 | 3.9200 | 3.8000 | 3.9200 | -5.542% | 66 | 1,150 | -81.633% |
| 2026-07-17 | 4.1500 | 4.2000 | 4.0000 | 4.1500 | +10.080% | 564 | 747 | -82.651% |
| 2026-07-16 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.533% | 1 | 747 | -80.902% |
| 2026-07-15 | 3.8000 | 3.8000 | 3.6500 | 3.7500 | -4.337% | 19 | 746 | -80.800% |
| 2026-07-13 | 3.8000 | 3.9800 | 3.8000 | 3.9200 | +4.533% | 14 | 740 | -81.633% |
| 2026-07-10 | 3.8000 | 3.8100 | 3.7500 | 3.7500 | 0.000% | 27 | 721 | -80.800% |
| 2026-07-09 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | 0.000% | 8 | 724 | -80.800% |
| 2026-07-08 | 3.8500 | 3.9700 | 3.7500 | 3.7500 | 0.000% | 118 | 623 | -80.800% |
| 2026-07-07 | 3.7500 | 3.8400 | 3.7400 | 3.7500 | 0.000% | 113 | 522 | -80.800% |
| 2026-07-06 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | -4.337% | 11 | 520 | -80.800% |
| 2026-07-02 | 3.8000 | 3.9500 | 3.8000 | 3.9200 | 0.000% | 5 | 520 | -81.633% |
| 2026-07-01 | 3.9000 | 3.9200 | 3.8300 | 3.9200 | +1.818% | 24 | 515 | -81.633% |
| 2026-06-30 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -6.326% | 4 | 515 | -81.299% |
| 2026-06-29 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | -3.521% | 10 | 514 | -82.482% |
| 2026-06-26 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.235% | 10 | 504 | -83.099% |
| 2026-06-25 | 4.3700 | 4.3700 | 4.2500 | 4.2500 | -4.494% | 52 | 462 | -83.059% |
| 2026-06-24 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -2.626% | 2 | 461 | -83.820% |
| 2026-06-23 | 4.7000 | 4.7000 | 4.5700 | 4.5700 | +0.883% | 6 | 462 | -84.245% |
| 2026-06-22 | 4.3500 | 4.6000 | 4.3500 | 4.5300 | -1.522% | 9 | 463 | -84.106% |
| 2026-06-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 2 | 465 | -84.348% |
| 2026-06-17 | 4.6700 | 4.9000 | 4.6500 | 4.9000 | +5.376% | 19 | 463 | -85.306% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 1 | 462 | -84.516% |
| 2026-06-15 | 4.7200 | 4.7200 | 4.6500 | 4.7000 | -6.000% | 15 | 451 | -84.681% |
| 2026-06-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.425% | 1 | 450 | -85.600% |
| 2026-06-10 | 5.4300 | 5.4600 | 5.4300 | 5.4600 | +3.802% | 4 | 446 | -86.813% |
| 2026-06-09 | 5.4000 | 5.4000 | 5.2600 | 5.2600 | +5.200% | 19 | 452 | -86.312% |
| 2026-06-08 | 5.1500 | 5.1700 | 5.0000 | 5.0000 | -7.407% | 67 | 462 | -85.600% |
| 2026-06-05 | 5.2000 | 5.5000 | 5.2000 | 5.4000 | +4.854% | 46 | 435 | -86.667% |
| 2026-06-04 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -3.013% | 10 | 438 | -86.019% |
| 2026-06-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +0.759% | 3 | 438 | -86.441% |
| 2026-06-01 | 5.1500 | 5.3100 | 5.1500 | 5.2700 | +2.330% | 12 | 438 | -86.338% |
| 2026-05-29 | 5.1500 | 5.1500 | 5.1300 | 5.1500 | -0.962% | 13 | 446 | -86.019% |
| 2026-05-28 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | -1.141% | 2 | 445 | -86.154% |
| 2026-05-27 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -0.755% | 1 | 444 | -86.312% |
| 2026-05-26 | 5.3200 | 5.3200 | 5.2500 | 5.3000 | -3.636% | 17 | 443 | -86.415% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 10 | 433 | -86.909% |
| 2026-05-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.932% | 1 | 433 | -87.027% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 2 | 431 | -87.797% |
| 2026-05-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 4 | 427 | -87.586% |
| 2026-05-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.203% | 10 | 427 | -87.478% |
| 2026-05-15 | 6.0000 | 6.0000 | 5.8000 | 5.8200 | +0.345% | 47 | 453 | -87.629% |
| 2026-05-14 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -1.695% | 28 | 443 | -87.586% |
| 2026-05-13 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +0.855% | 5 | 439 | -87.797% |
| 2026-05-12 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | +0.515% | 23 | 436 | -87.692% |
| 2026-05-11 | 5.7500 | 5.9500 | 5.7500 | 5.8200 | +4.301% | 98 | 371 | -87.629% |
| 2026-05-07 | 5.6000 | 5.6500 | 5.5800 | 5.5800 | -2.105% | 9 | 363 | -87.097% |
| 2026-05-06 | 5.6400 | 5.7000 | 5.6000 | 5.7000 | -1.893% | 5 | 360 | -87.368% |
| 2026-05-04 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +4.496% | 1 | 359 | -87.608% |
| 2026-05-01 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | -1.593% | 2 | 359 | -87.050% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -2.754% | 6 | 354 | -87.257% |
| 2026-04-29 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -1.525% | 1 | 354 | -87.608% |
| 2026-04-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 55 | 354 | -87.797% |
| 2026-04-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.473% | 1 | 353 | -87.586% |
| 2026-04-24 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -1.565% | 1 | 352 | -87.279% |
| 2026-04-22 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +1.770% | 2 | 354 | -87.478% |
| 2026-04-20 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | +2.727% | 3 | 355 | -87.257% |
| 2026-04-17 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | -2.655% | 5 | 351 | -86.909% |
| 2026-04-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 1 | 358 | -87.257% |
| 2026-04-15 | 5.5200 | 5.5900 | 5.5200 | 5.5500 | -3.478% | 153 | 208 | -87.027% |
| 2026-04-14 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -0.862% | 4 | 204 | -87.478% |
| 2026-04-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 18 | 204 | -87.586% |
| 2026-04-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -18.571% | 1 | 204 | -87.368% |
| 2026-03-27 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | +6.870% | 4 | 203 | -89.714% |
| 2026-03-23 | 6.4500 | 6.8000 | 6.4500 | 6.5500 | +5.645% | 25 | 209 | -89.008% |
| 2026-03-16 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | +2.479% | 2 | 209 | -88.387% |
| 2026-03-10 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -9.431% | 4 | 219 | -88.099% |
| 2026-03-09 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +6.880% | 10 | 223 | -89.222% |
| 2026-03-06 | 6.2000 | 6.2500 | 6.1000 | 6.2500 | +2.459% | 135 | 223 | -88.480% |
| 2026-03-05 | 6.1000 | 6.1500 | 6.1000 | 6.1000 | -5.426% | 15 | 327 | -88.197% |
| 2026-03-03 | 6.4500 | 6.4500 | 6.4000 | 6.4500 | +7.500% | 71 | 332 | -88.837% |
| 2026-03-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 18 | 352 | -88.000% |
| 2026-02-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 334 | -87.797% |
| 2026-02-25 | 5.8000 | 6.1500 | 5.8000 | 5.9000 | -0.673% | 13 | 325 | -87.797% |
| 2026-02-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +6.071% | 1 | 325 | -87.879% |
| 2026-02-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 4 | 324 | -87.143% |
| 2026-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 327 | -88.000% |
| 2026-02-12 | 5.4400 | 5.8000 | 5.4400 | 5.8000 | +1.754% | 14 | 326 | -87.586% |
| 2026-02-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 4 | 324 | -87.368% |
| 2026-02-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 1 | 320 | -87.586% |
| 2026-02-09 | 5.6300 | 5.6300 | 5.3500 | 5.4500 | -4.386% | 253 | 319 | -86.789% |
| 2026-02-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.730% | 1 | 68 | -87.368% |
| 2026-02-05 | 5.4500 | 5.8600 | 5.4500 | 5.8600 | +0.171% | 66 | 67 | -87.713% |
| 2026-02-03 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +18.182% | 59 | 79 | -87.692% |
| 2026-02-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -18.182% | 80 | 28 | -85.455% |
| 2026-01-30 | 6.3000 | 6.3000 | 5.7000 | 6.0500 | 0.000% | 80 | 80 | -88.099% |