VIX261118C00014000
VIX Nov 18 2026 14.00 Call
optionOPRA
EODOct 7, 2026
3.70USD-1.333%(-0.05)27Vol1,111OI
VIX261118C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.0000 | 4.0000 | 3.6800 | 3.7000 | -1.333% | 27 | 1,115 | 0.000% |
| 2026-10-06 | 4.1000 | 4.1000 | 3.7500 | 3.7500 | -8.981% | 14 | 1,110 | -1.333% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | -9.251% | 40 | 1,113 | -10.194% |
| 2026-10-02 | 4.5000 | 4.5500 | 4.4800 | 4.5400 | -3.198% | 122 | 1,212 | -18.502% |
| 2026-10-01 | 4.7000 | 4.9000 | 4.6500 | 4.6900 | +6.349% | 36 | 1,213 | -21.109% |
| 2026-09-30 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | -1.563% | 10 | 1,210 | -16.100% |
| 2026-09-29 | 4.4100 | 4.4800 | 4.4100 | 4.4800 | -0.444% | 3 | 1,209 | -17.411% |
| 2026-09-28 | 4.6000 | 4.6500 | 4.4000 | 4.5000 | 0.000% | 38 | 1,209 | -17.778% |
| 2026-09-25 | 4.6300 | 4.6300 | 4.5000 | 4.5000 | -5.263% | 66 | 1,207 | -17.778% |
| 2026-09-24 | 4.6000 | 4.7500 | 4.5800 | 4.7500 | +3.261% | 16 | 1,210 | -22.105% |
| 2026-09-23 | 4.2800 | 4.6200 | 4.2800 | 4.6000 | +6.977% | 30 | 1,201 | -19.565% |
| 2026-09-22 | 4.5000 | 4.5500 | 4.2500 | 4.3000 | -9.474% | 140 | 1,154 | -13.953% |
| 2026-09-21 | 4.5500 | 4.8000 | 4.5000 | 4.7500 | -1.042% | 83 | 1,173 | -22.105% |
| 2026-09-18 | 4.8000 | 4.8700 | 4.8000 | 4.8000 | +3.226% | 32 | 1,171 | -22.917% |
| 2026-09-17 | 4.6900 | 4.8100 | 4.6500 | 4.6500 | -11.429% | 20 | 1,172 | -20.430% |
| 2026-09-16 | 4.9900 | 5.4500 | 4.9900 | 5.2500 | +1.942% | 28 | 1,172 | -29.524% |
| 2026-09-15 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -3.738% | 4 | 1,172 | -28.155% |
| 2026-09-14 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | +3.883% | 3 | 1,173 | -30.841% |
| 2026-09-11 | 5.2000 | 5.3000 | 5.0800 | 5.1500 | -8.850% | 48 | 1,203 | -28.155% |
| 2026-09-10 | 5.5500 | 5.6500 | 5.4000 | 5.6500 | +6.203% | 42 | 1,230 | -34.513% |
| 2026-09-09 | 5.3000 | 5.4200 | 5.2500 | 5.3200 | +0.567% | 28 | 1,237 | -30.451% |
| 2026-09-08 | 5.0000 | 5.2900 | 4.9800 | 5.2900 | +6.869% | 37 | 1,247 | -30.057% |
| 2026-09-04 | 4.8500 | 4.9500 | 4.7000 | 4.9500 | -0.202% | 281 | 1,098 | -25.253% |
| 2026-09-03 | 5.0200 | 5.0900 | 4.9500 | 4.9600 | -4.062% | 98 | 1,071 | -25.403% |
| 2026-09-02 | 5.4000 | 5.4000 | 5.1300 | 5.1700 | -4.259% | 31 | 1,048 | -28.433% |
| 2026-09-01 | 5.3000 | 5.4000 | 5.2500 | 5.4000 | +3.846% | 25 | 1,044 | -31.481% |
| 2026-08-31 | 5.5400 | 5.6000 | 5.2000 | 5.2000 | -6.306% | 53 | 1,048 | -28.846% |
| 2026-08-28 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | +2.968% | 96 | 991 | -33.333% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.3900 | 5.3900 | -5.439% | 48 | 976 | -31.354% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.042% | 1 | 975 | -35.088% |
| 2026-08-25 | 5.7500 | 5.8300 | 5.7500 | 5.7600 | -1.706% | 35 | 998 | -35.764% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | -1.513% | 3 | 997 | -36.860% |
| 2026-08-21 | 6.0500 | 6.0700 | 5.9500 | 5.9500 | -4.341% | 15 | 987 | -37.815% |
| 2026-08-20 | 6.1500 | 6.2200 | 6.1500 | 6.2200 | +1.138% | 4 | 986 | -40.514% |
| 2026-08-19 | 6.3000 | 6.3100 | 6.1500 | 6.1500 | -5.385% | 10 | 986 | -39.837% |
| 2026-08-18 | 6.4000 | 6.5500 | 6.4000 | 6.5000 | 0.000% | 25 | 983 | -43.077% |
| 2026-08-17 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +3.175% | 15 | 976 | -43.077% |
| 2026-08-14 | 6.2500 | 6.3500 | 6.2200 | 6.3000 | +1.124% | 39 | 958 | -41.270% |
| 2026-08-13 | 6.1700 | 6.3000 | 6.1700 | 6.2300 | +0.484% | 85 | 877 | -40.610% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.1900 | 6.2000 | -4.321% | 60 | 843 | -40.323% |
| 2026-08-07 | 6.4500 | 6.5000 | 6.4200 | 6.4800 | +2.532% | 16 | 832 | -42.901% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.3200 | 6.3200 | -2.016% | 2 | 832 | -41.456% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -3.008% | 2 | 832 | -42.636% |
| 2026-08-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.527% | 1 | 832 | -44.361% |
| 2026-08-03 | 6.5500 | 6.5500 | 6.5000 | 6.5500 | -7.092% | 11 | 828 | -43.511% |
| 2026-07-24 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | -2.083% | 2 | 829 | -47.518% |
| 2026-07-23 | 7.3300 | 7.3300 | 7.2000 | 7.2000 | +9.091% | 5 | 830 | -48.611% |
| 2026-07-16 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | +0.763% | 12 | 830 | -43.939% |
| 2026-07-15 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -2.239% | 13 | 826 | -43.511% |
| 2026-07-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 2 | 825 | -44.776% |
| 2026-07-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 2 | 824 | -43.939% |
| 2026-07-01 | 6.6900 | 6.6900 | 6.6500 | 6.6500 | -14.744% | 789 | 824 | -44.361% |
| 2026-06-18 | 7.7700 | 7.8000 | 7.7700 | 7.8000 | +0.645% | 10 | 821 | -52.564% |
| 2026-06-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.357% | 5 | 818 | -52.258% |
| 2026-06-10 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | +6.875% | 3 | 821 | -56.725% |
| 2026-06-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 822 | -53.750% |
| 2026-06-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 10 | 822 | -54.878% |
| 2026-06-02 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | +2.484% | 2 | 819 | -55.152% |
| 2026-05-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 1 | 819 | -54.037% |
| 2026-05-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.602% | 17 | 819 | -55.152% |
| 2026-05-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 15 | 804 | -55.422% |
| 2026-05-21 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | -2.715% | 11 | 793 | -56.977% |
| 2026-05-18 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -0.674% | 773 | 20 | -58.145% |
| 2026-05-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.565% | 10 | 20 | -58.427% |
| 2026-05-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.568% | 10 | 10 | -58.192% |
| 2026-04-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.000% | 9 | 1 | -57.955% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 1 | 3 | -63.000% |
| 2026-03-26 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.723% | 1 | 3 | -62.051% |
| 2026-03-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 5 | -60.638% |
| 2026-03-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.622% | 2 | 5 | -60.638% |
| 2026-03-10 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | -2.116% | 41 | 46 | -60.000% |
| 2026-03-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.070% | 1 | 46 | -60.847% |
| 2026-03-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.469% | 3 | 46 | -60.428% |
| 2026-03-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.359% | 3 | 43 | -58.659% |
| 2026-03-02 | 9.1200 | 9.1200 | 8.8300 | 8.8300 | 0.000% | 43 | 43 | -58.097% |