VIX261118C00016000
VIX Nov 18 2026 16.00 Call
optionOPRA
EODOct 7, 2026
2.30USD-1.288%(-0.03)315Vol4,991OI
VIX261118C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5100 | 2.5500 | 2.2900 | 2.3000 | -1.288% | 315 | 4,974 | 0.000% |
| 2026-10-06 | 2.5300 | 2.6300 | 2.2900 | 2.3300 | -15.580% | 666 | 4,588 | -1.288% |
| 2026-10-05 | 2.8000 | 2.8100 | 2.6400 | 2.7600 | -4.828% | 187 | 4,480 | -16.667% |
| 2026-10-02 | 2.9600 | 3.0700 | 2.8900 | 2.9000 | -9.375% | 529 | 4,348 | -20.690% |
| 2026-10-01 | 3.2000 | 3.3600 | 3.1000 | 3.2000 | +4.918% | 366 | 4,537 | -28.125% |
| 2026-09-30 | 2.9300 | 3.0500 | 2.8400 | 3.0500 | +0.660% | 520 | 4,118 | -24.590% |
| 2026-09-29 | 2.9800 | 3.1000 | 2.8800 | 3.0300 | -1.623% | 206 | 4,061 | -24.092% |
| 2026-09-28 | 3.3500 | 3.3500 | 2.9700 | 3.0800 | +1.987% | 279 | 4,126 | -25.325% |
| 2026-09-25 | 3.1000 | 3.2500 | 3.0200 | 3.0200 | -5.625% | 138 | 4,014 | -23.841% |
| 2026-09-24 | 3.1700 | 3.3500 | 3.1000 | 3.2000 | +3.226% | 754 | 3,978 | -28.125% |
| 2026-09-23 | 2.8900 | 3.1500 | 2.8500 | 3.1000 | +6.529% | 188 | 3,937 | -25.806% |
| 2026-09-22 | 3.1200 | 3.1200 | 2.8500 | 2.9100 | -10.462% | 587 | 3,603 | -20.962% |
| 2026-09-21 | 3.1500 | 3.2600 | 3.0600 | 3.2500 | -2.985% | 365 | 3,296 | -29.231% |
| 2026-09-18 | 3.2500 | 3.3700 | 3.2500 | 3.3500 | +2.134% | 245 | 3,123 | -31.343% |
| 2026-09-17 | 3.3000 | 3.3500 | 3.2000 | 3.2800 | -11.351% | 240 | 3,075 | -29.878% |
| 2026-09-16 | 3.5100 | 3.9900 | 3.4700 | 3.7000 | +3.064% | 269 | 3,000 | -37.838% |
| 2026-09-15 | 3.6800 | 3.7500 | 3.5900 | 3.5900 | -2.973% | 32 | 2,969 | -35.933% |
| 2026-09-14 | 3.9500 | 3.9500 | 3.5500 | 3.7000 | +0.817% | 239 | 3,198 | -37.838% |
| 2026-09-11 | 3.8000 | 3.8100 | 3.6000 | 3.6700 | -10.488% | 267 | 2,941 | -37.330% |
| 2026-09-10 | 4.0000 | 4.1000 | 3.9000 | 4.1000 | +6.494% | 302 | 3,135 | -43.902% |
| 2026-09-09 | 3.9000 | 3.9500 | 3.7500 | 3.8500 | +2.667% | 338 | 3,310 | -40.260% |
| 2026-09-08 | 3.5700 | 3.8500 | 3.5700 | 3.7500 | +5.932% | 144 | 3,450 | -38.667% |
| 2026-09-04 | 3.4500 | 3.5500 | 3.3000 | 3.5400 | -1.667% | 1,218 | 2,884 | -35.028% |
| 2026-09-03 | 3.7000 | 3.7500 | 3.5000 | 3.6000 | -4.000% | 207 | 2,734 | -36.111% |
| 2026-09-02 | 3.8500 | 3.9000 | 3.7300 | 3.7500 | -7.407% | 86 | 2,710 | -38.667% |
| 2026-09-01 | 3.9300 | 4.0500 | 3.7700 | 4.0500 | +5.195% | 172 | 2,604 | -43.210% |
| 2026-08-31 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -4.703% | 157 | 2,473 | -40.260% |
| 2026-08-28 | 4.0000 | 4.1000 | 3.9500 | 4.0400 | +2.538% | 151 | 2,344 | -43.069% |
| 2026-08-27 | 4.1000 | 4.1000 | 3.9000 | 3.9400 | -4.136% | 198 | 2,208 | -41.624% |
| 2026-08-26 | 4.2500 | 4.2500 | 4.1100 | 4.1100 | -3.294% | 66 | 2,204 | -44.039% |
| 2026-08-25 | 4.3000 | 4.3500 | 4.2400 | 4.2500 | -2.746% | 114 | 2,088 | -45.882% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.3500 | 4.3700 | -2.455% | 65 | 2,070 | -47.368% |
| 2026-08-21 | 4.5500 | 4.5500 | 4.4000 | 4.4800 | -4.274% | 238 | 1,931 | -48.661% |
| 2026-08-20 | 4.7000 | 4.7500 | 4.5900 | 4.6800 | +0.645% | 149 | 1,793 | -50.855% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.6000 | 4.6500 | -4.713% | 86 | 1,731 | -50.538% |
| 2026-08-18 | 5.0000 | 5.0300 | 4.8800 | 4.8800 | -1.215% | 118 | 1,623 | -52.869% |
| 2026-08-17 | 4.8200 | 5.0100 | 4.8000 | 4.9400 | +4.000% | 130 | 1,499 | -53.441% |
| 2026-08-14 | 4.7000 | 4.8000 | 4.6500 | 4.7500 | +1.279% | 87 | 1,461 | -51.579% |
| 2026-08-13 | 4.6500 | 4.8000 | 4.6500 | 4.6900 | +0.860% | 155 | 1,321 | -50.959% |
| 2026-08-12 | 4.8000 | 4.8000 | 4.6300 | 4.6500 | -4.124% | 117 | 1,225 | -50.538% |
| 2026-08-11 | 4.9400 | 4.9500 | 4.8500 | 4.8500 | -1.222% | 103 | 1,229 | -52.577% |
| 2026-08-10 | 4.9500 | 4.9600 | 4.8500 | 4.9100 | -0.607% | 53 | 1,182 | -53.157% |
| 2026-08-07 | 4.9000 | 5.0000 | 4.8500 | 4.9400 | +3.347% | 163 | 1,030 | -53.441% |
| 2026-08-06 | 4.9000 | 4.9000 | 4.7200 | 4.7800 | -1.443% | 297 | 911 | -51.883% |
| 2026-08-05 | 5.1500 | 5.1500 | 4.7400 | 4.8500 | -3.960% | 72 | 844 | -52.577% |
| 2026-08-04 | 4.9600 | 5.0500 | 4.9500 | 5.0500 | +0.598% | 54 | 791 | -54.455% |
| 2026-08-03 | 5.0000 | 5.0500 | 4.9000 | 5.0200 | -3.462% | 327 | 502 | -54.183% |
| 2026-07-31 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | -3.346% | 194 | 318 | -55.769% |
| 2026-07-30 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -1.284% | 2 | 316 | -57.249% |
| 2026-07-29 | 5.5300 | 5.5300 | 5.4500 | 5.4500 | +2.830% | 12 | 315 | -57.798% |
| 2026-07-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.188% | 2 | 316 | -56.604% |
| 2026-07-24 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.411% | 2 | 314 | -58.855% |
| 2026-07-23 | 5.5500 | 5.7000 | 5.5500 | 5.6700 | +6.981% | 45 | 304 | -59.436% |
| 2026-07-22 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | +1.923% | 2 | 305 | -56.604% |
| 2026-07-21 | 5.1600 | 5.2400 | 5.1600 | 5.2000 | +0.775% | 4 | 304 | -55.769% |
| 2026-07-20 | 5.2000 | 5.2900 | 5.1600 | 5.1600 | -4.972% | 16 | 300 | -55.426% |
| 2026-07-17 | 5.5500 | 5.5500 | 5.3700 | 5.4300 | +7.312% | 28 | 315 | -57.643% |
| 2026-07-16 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | -0.784% | 2 | 314 | -54.545% |
| 2026-07-15 | 5.2500 | 5.2500 | 5.0500 | 5.1000 | -0.971% | 18 | 301 | -54.902% |
| 2026-07-14 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | -1.905% | 8 | 293 | -55.340% |
| 2026-07-13 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 0.000% | 14 | 283 | -56.190% |
| 2026-07-10 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | +1.942% | 16 | 267 | -56.190% |
| 2026-07-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 5 | 267 | -55.340% |
| 2026-07-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 267 | -56.190% |
| 2026-07-07 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 0.000% | 5 | 265 | -54.902% |
| 2026-07-06 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -2.299% | 8 | 264 | -54.902% |
| 2026-07-02 | 5.1100 | 5.2200 | 5.1100 | 5.2200 | +0.385% | 12 | 268 | -55.939% |
| 2026-07-01 | 5.2500 | 5.2500 | 5.1800 | 5.2000 | -0.952% | 97 | 317 | -55.769% |
| 2026-06-30 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -5.405% | 7 | 310 | -56.190% |
| 2026-06-25 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 1 | 310 | -58.559% |
| 2026-06-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.098% | 20 | 330 | -60.684% |
| 2026-06-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.274% | 1 | 331 | -62.295% |
| 2026-06-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.098% | 12 | 343 | -60.684% |
| 2026-06-18 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +2.007% | 20 | 333 | -62.295% |
| 2026-06-17 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.288% | 1 | 334 | -61.538% |
| 2026-06-16 | 6.2500 | 6.2500 | 6.1000 | 6.1200 | +1.157% | 16 | 318 | -62.418% |
| 2026-06-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.950% | 7 | 311 | -61.983% |
| 2026-06-11 | 6.9800 | 6.9800 | 6.9500 | 6.9500 | +4.511% | 94 | 221 | -66.906% |
| 2026-06-10 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 5 | 226 | -65.414% |
| 2026-06-09 | 6.3500 | 6.6500 | 6.3500 | 6.6500 | +4.724% | 4 | 230 | -65.414% |
| 2026-06-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.511% | 1 | 231 | -63.780% |
| 2026-06-05 | 6.5500 | 6.7000 | 6.5500 | 6.6500 | +2.151% | 15 | 245 | -65.414% |
| 2026-06-04 | 6.6000 | 6.6000 | 6.5100 | 6.5100 | -2.105% | 12 | 233 | -64.670% |
| 2026-06-03 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +0.302% | 14 | 221 | -65.414% |
| 2026-06-02 | 6.7000 | 6.7000 | 6.5800 | 6.6300 | -0.301% | 47 | 176 | -65.309% |
| 2026-06-01 | 6.4500 | 6.6500 | 6.4000 | 6.6500 | +3.906% | 94 | 158 | -65.414% |
| 2026-05-29 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -0.775% | 51 | 111 | -64.063% |
| 2026-05-28 | 6.4500 | 6.5500 | 6.4500 | 6.4500 | -2.273% | 5 | 109 | -64.341% |
| 2026-05-27 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -0.752% | 5 | 105 | -65.152% |
| 2026-05-26 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.206% | 2 | 103 | -65.414% |
| 2026-05-21 | 6.8000 | 6.9000 | 6.8000 | 6.8000 | -6.849% | 7 | 97 | -66.176% |
| 2026-05-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.484% | 1 | 96 | -68.493% |
| 2026-05-14 | 7.2800 | 7.4100 | 7.2800 | 7.4100 | +0.816% | 4 | 96 | -68.961% |
| 2026-05-13 | 7.1000 | 7.3500 | 7.1000 | 7.3500 | +2.083% | 2 | 96 | -68.707% |
| 2026-05-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.982% | 16 | 107 | -68.056% |
| 2026-05-11 | 7.1000 | 7.1300 | 7.1000 | 7.1300 | +1.135% | 5 | 102 | -67.742% |
| 2026-05-06 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | +3.676% | 34 | 68 | -67.376% |
| 2026-05-01 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -4.628% | 27 | 41 | -66.176% |
| 2026-04-22 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +1.857% | 28 | 13 | -67.742% |
| 2026-04-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 12 | -67.143% |
| 2026-04-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.801% | 10 | 14 | -67.606% |
| 2026-03-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 6 | 4 | -71.429% |
| 2026-03-26 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | +1.852% | 4 | 8 | -72.121% |
| 2026-03-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 4 | -71.605% |
| 2026-03-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.589% | 3 | 3 | -71.250% |
| 2026-03-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 1 | -68.493% |
| 2026-03-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 1 | -68.493% |