VIX261118C00015000
VIX Nov 18 2026 15.00 Call
optionOPRA
EODOct 7, 2026
3.04USD+4.467%(+0.13)1,232Vol6,963OI
VIX261118C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.1500 | 3.1900 | 2.8700 | 3.0400 | +4.467% | 1,232 | 7,338 | 0.000% |
| 2026-10-06 | 3.2500 | 3.2600 | 2.8900 | 2.9100 | -13.134% | 1,537 | 6,278 | +4.467% |
| 2026-10-05 | 3.4500 | 3.4500 | 3.2500 | 3.3500 | -5.634% | 173 | 6,262 | -9.254% |
| 2026-10-02 | 3.6000 | 3.7500 | 3.5500 | 3.5500 | -6.579% | 411 | 6,131 | -14.366% |
| 2026-10-01 | 3.8000 | 4.0500 | 3.8000 | 3.8000 | +4.110% | 457 | 6,548 | -20.000% |
| 2026-09-30 | 3.5200 | 3.6700 | 3.5000 | 3.6500 | +1.389% | 94 | 6,570 | -16.712% |
| 2026-09-29 | 3.6000 | 3.7000 | 3.5500 | 3.6000 | -2.703% | 104 | 6,564 | -15.556% |
| 2026-09-28 | 3.7500 | 3.9000 | 3.6000 | 3.7000 | +1.370% | 572 | 6,352 | -17.838% |
| 2026-09-25 | 3.7800 | 3.9000 | 3.6500 | 3.6500 | -5.195% | 1,080 | 5,489 | -16.712% |
| 2026-09-24 | 3.8000 | 4.0000 | 3.7500 | 3.8500 | +2.667% | 467 | 5,669 | -21.039% |
| 2026-09-23 | 3.5000 | 3.8500 | 3.5000 | 3.7500 | +5.634% | 456 | 5,513 | -18.933% |
| 2026-09-22 | 3.7300 | 3.8000 | 3.4500 | 3.5500 | -8.269% | 910 | 4,786 | -14.366% |
| 2026-09-21 | 3.8000 | 3.9300 | 3.6500 | 3.8700 | -1.527% | 693 | 4,778 | -21.447% |
| 2026-09-18 | 3.9200 | 4.0500 | 3.9200 | 3.9300 | +1.550% | 137 | 4,674 | -22.646% |
| 2026-09-17 | 3.9500 | 4.0000 | 3.8100 | 3.8700 | -11.034% | 549 | 4,299 | -21.447% |
| 2026-09-16 | 4.1500 | 4.6000 | 4.1000 | 4.3500 | +2.353% | 2,884 | 7,109 | -30.115% |
| 2026-09-15 | 4.2700 | 4.4800 | 4.2000 | 4.2500 | -1.163% | 69 | 7,081 | -28.471% |
| 2026-09-14 | 4.6600 | 4.6700 | 4.2500 | 4.3000 | -0.922% | 737 | 7,649 | -29.302% |
| 2026-09-11 | 4.5000 | 4.5000 | 4.2500 | 4.3400 | -9.583% | 238 | 7,738 | -29.954% |
| 2026-09-10 | 4.6900 | 4.8000 | 4.6000 | 4.8000 | +6.667% | 284 | 7,944 | -36.667% |
| 2026-09-09 | 4.4500 | 4.6000 | 4.4400 | 4.5000 | 0.000% | 171 | 8,078 | -32.444% |
| 2026-09-08 | 4.1500 | 4.5000 | 4.1300 | 4.5000 | +8.434% | 2,668 | 5,599 | -32.444% |
| 2026-09-04 | 4.1000 | 4.1500 | 3.9600 | 4.1500 | -0.718% | 620 | 5,176 | -26.747% |
| 2026-09-03 | 4.3500 | 4.4000 | 4.1700 | 4.1800 | -5.000% | 679 | 4,601 | -27.273% |
| 2026-09-02 | 4.5800 | 4.5800 | 4.3000 | 4.4000 | -5.376% | 288 | 4,431 | -30.909% |
| 2026-09-01 | 4.6500 | 4.7000 | 4.3500 | 4.6500 | +5.682% | 480 | 4,565 | -34.624% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -6.383% | 537 | 4,246 | -30.909% |
| 2026-08-28 | 4.6500 | 4.7500 | 4.6000 | 4.7000 | +1.732% | 355 | 3,962 | -35.319% |
| 2026-08-27 | 4.7500 | 4.8000 | 4.5400 | 4.6200 | -3.950% | 1,480 | 3,498 | -34.199% |
| 2026-08-26 | 4.9000 | 4.9500 | 4.7500 | 4.8100 | -1.837% | 98 | 3,450 | -36.798% |
| 2026-08-25 | 4.9800 | 5.0500 | 4.9000 | 4.9000 | -2.196% | 114 | 3,358 | -37.959% |
| 2026-08-24 | 5.1200 | 5.1500 | 5.0000 | 5.0100 | -2.718% | 108 | 3,394 | -39.321% |
| 2026-08-21 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -4.630% | 312 | 3,221 | -40.971% |
| 2026-08-20 | 5.4000 | 5.4500 | 5.3200 | 5.4000 | +0.935% | 107 | 3,177 | -43.704% |
| 2026-08-19 | 5.5000 | 5.5700 | 5.3500 | 5.3500 | -4.464% | 299 | 2,911 | -43.178% |
| 2026-08-18 | 5.8000 | 5.8000 | 5.5500 | 5.6000 | -0.709% | 251 | 2,827 | -45.714% |
| 2026-08-17 | 5.5300 | 5.7500 | 5.5000 | 5.6400 | +3.486% | 198 | 2,674 | -46.099% |
| 2026-08-14 | 5.3800 | 5.5500 | 5.3500 | 5.4500 | 0.000% | 457 | 2,696 | -44.220% |
| 2026-08-13 | 5.3100 | 5.5000 | 5.3100 | 5.4500 | +1.869% | 347 | 2,387 | -44.220% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.3100 | 5.3500 | -4.122% | 289 | 2,120 | -43.178% |
| 2026-08-11 | 5.7000 | 5.7000 | 5.5500 | 5.5800 | -0.712% | 145 | 1,986 | -45.520% |
| 2026-08-10 | 5.6500 | 5.6600 | 5.5800 | 5.6200 | -1.404% | 66 | 1,920 | -45.907% |
| 2026-08-07 | 5.6200 | 5.7000 | 5.5900 | 5.7000 | +3.636% | 187 | 1,737 | -46.667% |
| 2026-08-06 | 5.5000 | 5.5500 | 5.4500 | 5.5000 | 0.000% | 1,089 | 672 | -44.727% |
| 2026-08-05 | 5.8200 | 5.8200 | 5.5000 | 5.5000 | -5.172% | 164 | 524 | -44.727% |
| 2026-08-04 | 5.7000 | 5.8000 | 5.6800 | 5.8000 | -0.855% | 59 | 474 | -47.586% |
| 2026-08-03 | 5.6200 | 5.8500 | 5.6200 | 5.8500 | -4.878% | 26 | 464 | -48.034% |
| 2026-07-30 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +3.361% | 15 | 464 | -50.569% |
| 2026-07-29 | 6.2400 | 6.2500 | 5.9000 | 5.9500 | -0.335% | 139 | 350 | -48.908% |
| 2026-07-28 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.173% | 10 | 357 | -49.079% |
| 2026-07-27 | 6.0500 | 6.2500 | 6.0500 | 6.2300 | -1.111% | 101 | 306 | -51.204% |
| 2026-07-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.528% | 1 | 307 | -51.746% |
| 2026-07-22 | 5.9500 | 5.9700 | 5.9500 | 5.9700 | +1.186% | 10 | 299 | -49.079% |
| 2026-07-21 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -0.840% | 35 | 264 | -48.475% |
| 2026-07-20 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -4.032% | 2 | 263 | -48.908% |
| 2026-07-17 | 6.2300 | 6.2300 | 6.1000 | 6.2000 | +4.202% | 17 | 280 | -50.968% |
| 2026-07-16 | 5.8500 | 5.9500 | 5.7500 | 5.9500 | +2.586% | 17 | 266 | -48.908% |
| 2026-07-15 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -1.361% | 2 | 264 | -47.586% |
| 2026-07-14 | 5.8500 | 5.9400 | 5.8500 | 5.8800 | +0.341% | 14 | 270 | -48.299% |
| 2026-07-13 | 5.9500 | 5.9500 | 5.8600 | 5.8600 | -2.333% | 2 | 271 | -48.123% |
| 2026-07-10 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | +4.348% | 5 | 267 | -49.333% |
| 2026-07-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.211% | 30 | 297 | -47.130% |
| 2026-07-08 | 5.9500 | 5.9500 | 5.8800 | 5.8800 | +2.261% | 13 | 286 | -48.299% |
| 2026-07-07 | 5.8500 | 5.9000 | 5.7500 | 5.7500 | 0.000% | 18 | 289 | -47.130% |
| 2026-07-06 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | -2.707% | 42 | 247 | -47.130% |
| 2026-07-02 | 5.8000 | 5.9100 | 5.8000 | 5.9100 | -0.672% | 61 | 206 | -48.562% |
| 2026-07-01 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | -2.299% | 5 | 211 | -48.908% |
| 2026-06-29 | 6.2000 | 6.2000 | 6.0800 | 6.0900 | -11.739% | 3 | 212 | -50.082% |
| 2026-06-16 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +0.730% | 2 | 209 | -55.942% |
| 2026-06-15 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -5.517% | 5 | 211 | -55.620% |
| 2026-06-11 | 7.5500 | 7.7000 | 7.2000 | 7.2500 | -5.844% | 29 | 240 | -58.069% |
| 2026-06-10 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +2.667% | 16 | 224 | -60.519% |
| 2026-06-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.895% | 1 | 225 | -59.467% |
| 2026-06-08 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -4.667% | 4 | 221 | -57.483% |
| 2026-06-05 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | +2.599% | 17 | 221 | -59.467% |
| 2026-06-04 | 7.3500 | 7.3500 | 7.3100 | 7.3100 | -1.216% | 14 | 207 | -58.413% |
| 2026-06-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.671% | 2 | 207 | -58.919% |
| 2026-06-01 | 7.4500 | 7.4500 | 7.3400 | 7.4500 | +3.472% | 7 | 205 | -59.195% |
| 2026-05-29 | 7.3000 | 7.3500 | 7.2000 | 7.2000 | -1.370% | 37 | 177 | -57.778% |
| 2026-05-28 | 7.3100 | 7.3100 | 7.3000 | 7.3000 | -2.013% | 2 | 175 | -58.356% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 11 | 175 | -59.195% |
| 2026-05-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -7.453% | 1 | 174 | -59.195% |
| 2026-05-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.899% | 3 | 177 | -62.236% |
| 2026-05-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.673% | 1 | 176 | -61.519% |
| 2026-05-08 | 7.8000 | 7.8000 | 7.7700 | 7.7700 | +0.909% | 9 | 168 | -60.875% |
| 2026-05-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.155% | 5 | 163 | -60.519% |
| 2026-05-06 | 7.8400 | 8.0000 | 7.7900 | 7.7900 | -0.764% | 13 | 153 | -60.976% |
| 2026-05-04 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 2 | 151 | -61.274% |
| 2026-04-29 | 7.7500 | 7.9000 | 7.7500 | 7.9000 | -0.878% | 21 | 142 | -61.519% |
| 2026-04-22 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +1.529% | 1 | 141 | -61.857% |
| 2026-04-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.214% | 3 | 138 | -61.274% |
| 2026-04-10 | 7.7100 | 7.7100 | 7.6800 | 7.6800 | -3.030% | 93 | 148 | -60.417% |
| 2026-04-09 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -5.150% | 83 | 148 | -61.616% |
| 2026-04-08 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -4.571% | 10 | 65 | -63.593% |
| 2026-03-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 14 | 55 | -65.257% |
| 2026-03-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 4 | 58 | -65.650% |
| 2026-03-25 | 8.5000 | 8.8500 | 8.5000 | 8.8500 | -3.804% | 22 | 54 | -65.650% |
| 2026-03-20 | 9.2000 | 9.2000 | 9.0200 | 9.2000 | -0.541% | 17 | 56 | -66.957% |
| 2026-03-19 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.114% | 10 | 41 | -67.135% |
| 2026-03-18 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | +2.326% | 15 | 31 | -65.455% |
| 2026-03-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.381% | 1 | 26 | -64.651% |
| 2026-03-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 25 | -63.810% |
| 2026-03-09 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -1.163% | 2 | 24 | -64.235% |
| 2026-03-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 4 | 24 | -64.651% |
| 2026-03-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.070% | 14 | 20 | -64.235% |
| 2026-03-02 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +1.816% | 2 | 6 | -63.853% |
| 2026-02-27 | 8.1300 | 8.2600 | 8.1300 | 8.2600 | 0.000% | 4 | 4 | -63.196% |