VIX261118C00017000
VIX Nov 18 2026 17.00 Call
optionOPRA
EODOct 7, 2026
1.90USD-0.524%(-0.01)445Vol8,023OI
VIX261118C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0600 | 2.1100 | 1.9000 | 1.9000 | -0.524% | 445 | 8,109 | 0.000% |
| 2026-10-06 | 2.1600 | 2.2000 | 1.8900 | 1.9100 | -14.732% | 960 | 8,242 | -0.524% |
| 2026-10-05 | 2.4000 | 2.4000 | 2.1900 | 2.2400 | -7.819% | 213 | 8,164 | -15.179% |
| 2026-10-02 | 2.4900 | 2.5700 | 2.4100 | 2.4300 | -8.302% | 293 | 8,024 | -21.811% |
| 2026-10-01 | 2.6800 | 2.8800 | 2.6200 | 2.6500 | +3.922% | 998 | 7,981 | -28.302% |
| 2026-09-30 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | +2.410% | 93 | 7,925 | -25.490% |
| 2026-09-29 | 2.5000 | 2.6000 | 2.4500 | 2.4900 | -4.598% | 231 | 7,846 | -23.695% |
| 2026-09-28 | 2.6400 | 2.7000 | 2.5600 | 2.6100 | +0.772% | 96 | 7,848 | -27.203% |
| 2026-09-25 | 2.6800 | 2.7600 | 2.5700 | 2.5900 | -4.428% | 183 | 7,831 | -26.641% |
| 2026-09-24 | 2.6900 | 2.8300 | 2.6300 | 2.7100 | +2.652% | 677 | 7,558 | -29.889% |
| 2026-09-23 | 2.4500 | 2.6800 | 2.4000 | 2.6400 | +7.317% | 1,458 | 6,570 | -28.030% |
| 2026-09-22 | 2.6200 | 2.6300 | 2.4000 | 2.4600 | -8.209% | 660 | 6,158 | -22.764% |
| 2026-09-21 | 2.6500 | 2.7600 | 2.5700 | 2.6800 | -4.286% | 653 | 5,800 | -29.104% |
| 2026-09-18 | 2.8300 | 2.8900 | 2.8000 | 2.8000 | +0.719% | 586 | 5,456 | -32.143% |
| 2026-09-17 | 2.8500 | 2.8500 | 2.7500 | 2.7800 | -13.125% | 136 | 5,340 | -31.655% |
| 2026-09-16 | 2.9700 | 3.3600 | 2.9600 | 3.2000 | +4.918% | 383 | 5,362 | -40.625% |
| 2026-09-15 | 3.2000 | 3.3000 | 3.0500 | 3.0500 | -3.175% | 269 | 5,506 | -37.705% |
| 2026-09-14 | 3.4000 | 3.4000 | 3.1000 | 3.1500 | 0.000% | 437 | 5,145 | -39.683% |
| 2026-09-11 | 3.2400 | 3.2900 | 3.1000 | 3.1500 | -11.268% | 253 | 4,940 | -39.683% |
| 2026-09-10 | 3.4800 | 3.6000 | 3.3900 | 3.5500 | +5.970% | 541 | 4,658 | -46.479% |
| 2026-09-09 | 3.3000 | 3.4000 | 3.2500 | 3.3500 | +1.515% | 394 | 4,437 | -43.284% |
| 2026-09-08 | 3.1000 | 3.3000 | 3.0300 | 3.3000 | +8.197% | 152 | 4,319 | -42.424% |
| 2026-09-04 | 2.9600 | 3.1000 | 2.9000 | 3.0500 | -0.651% | 461 | 4,012 | -37.705% |
| 2026-09-03 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | -5.538% | 81 | 3,944 | -38.111% |
| 2026-09-02 | 3.4500 | 3.4500 | 3.2200 | 3.2500 | -5.797% | 1,069 | 2,890 | -41.538% |
| 2026-09-01 | 3.4500 | 3.5000 | 3.2800 | 3.4500 | +5.183% | 394 | 2,941 | -44.928% |
| 2026-08-31 | 3.6000 | 3.6000 | 3.2700 | 3.2800 | -6.286% | 96 | 2,849 | -42.073% |
| 2026-08-28 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | +1.449% | 736 | 2,227 | -45.714% |
| 2026-08-27 | 3.6000 | 3.6000 | 3.4000 | 3.4500 | -4.167% | 113 | 2,146 | -44.928% |
| 2026-08-26 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | -2.703% | 50 | 2,129 | -47.222% |
| 2026-08-25 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | -3.896% | 7 | 2,126 | -48.649% |
| 2026-08-24 | 3.7500 | 3.9000 | 3.7500 | 3.8500 | -1.282% | 74 | 2,055 | -50.649% |
| 2026-08-21 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -4.878% | 126 | 2,026 | -51.282% |
| 2026-08-20 | 4.1500 | 4.1500 | 4.0200 | 4.1000 | +1.235% | 27 | 2,003 | -53.659% |
| 2026-08-19 | 4.1600 | 4.2000 | 4.0500 | 4.0500 | -5.814% | 594 | 1,408 | -53.086% |
| 2026-08-18 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -1.149% | 30 | 1,388 | -55.814% |
| 2026-08-17 | 4.3000 | 4.4000 | 4.2200 | 4.3500 | +4.067% | 130 | 1,258 | -56.322% |
| 2026-08-14 | 4.1500 | 4.2000 | 4.1000 | 4.1800 | +1.703% | 183 | 1,110 | -54.545% |
| 2026-08-13 | 4.0500 | 4.2500 | 4.0500 | 4.1100 | +1.481% | 174 | 966 | -53.771% |
| 2026-08-12 | 4.2500 | 4.2500 | 4.0400 | 4.0500 | -4.930% | 140 | 834 | -53.086% |
| 2026-08-11 | 4.2500 | 4.3500 | 4.2400 | 4.2600 | -2.069% | 31 | 859 | -55.399% |
| 2026-08-10 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | -1.136% | 49 | 834 | -56.322% |
| 2026-08-07 | 4.3000 | 4.4000 | 4.2900 | 4.4000 | +5.516% | 72 | 765 | -56.818% |
| 2026-08-06 | 4.2500 | 4.3000 | 4.1700 | 4.1700 | -0.477% | 75 | 698 | -54.436% |
| 2026-08-05 | 4.5500 | 4.5500 | 4.1900 | 4.1900 | -6.889% | 54 | 658 | -54.654% |
| 2026-08-04 | 4.4500 | 4.5000 | 4.3000 | 4.5000 | +5.882% | 24 | 648 | -57.778% |
| 2026-08-03 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | -7.609% | 3 | 649 | -55.294% |
| 2026-07-31 | 4.6800 | 4.6900 | 4.5000 | 4.6000 | -1.288% | 57 | 662 | -58.696% |
| 2026-07-30 | 4.7500 | 4.7500 | 4.6600 | 4.6600 | -6.800% | 3 | 659 | -59.227% |
| 2026-07-29 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +6.838% | 11 | 670 | -62.000% |
| 2026-07-28 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -4.490% | 5 | 665 | -59.402% |
| 2026-07-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.871% | 1 | 665 | -61.224% |
| 2026-07-24 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | -3.800% | 6 | 659 | -60.499% |
| 2026-07-23 | 5.1000 | 5.1300 | 4.9000 | 5.0000 | +6.383% | 173 | 658 | -62.000% |
| 2026-07-22 | 4.6500 | 4.7000 | 4.6200 | 4.7000 | +1.075% | 29 | 630 | -59.574% |
| 2026-07-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -0.853% | 1 | 629 | -59.140% |
| 2026-07-20 | 4.5700 | 4.6900 | 4.5700 | 4.6900 | -3.299% | 2 | 628 | -59.488% |
| 2026-07-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.854% | 28 | 656 | -60.825% |
| 2026-07-16 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | +1.522% | 3 | 653 | -59.315% |
| 2026-07-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 654 | -58.696% |
| 2026-07-14 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | -0.433% | 6 | 648 | -58.696% |
| 2026-07-13 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.654% | 4 | 648 | -58.874% |
| 2026-07-10 | 4.5500 | 4.5900 | 4.5500 | 4.5900 | 0.000% | 14 | 634 | -58.606% |
| 2026-07-09 | 4.5000 | 4.5900 | 4.5000 | 4.5900 | +0.879% | 5 | 633 | -58.606% |
| 2026-07-07 | 4.6500 | 4.6500 | 4.4700 | 4.5500 | +2.247% | 36 | 606 | -58.242% |
| 2026-07-06 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -6.316% | 2 | 604 | -57.303% |
| 2026-07-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 10 | 594 | -60.000% |
| 2026-07-01 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -3.158% | 3 | 593 | -58.696% |
| 2026-06-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 275 | 318 | -60.000% |
| 2026-06-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 1 | 319 | -59.574% |
| 2026-06-22 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | -2.033% | 5 | 314 | -64.151% |
| 2026-06-18 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +0.185% | 6 | 310 | -64.880% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 306 | -64.815% |
| 2026-06-16 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -8.547% | 3 | 305 | -64.486% |
| 2026-06-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.341% | 1 | 305 | -67.521% |
| 2026-06-09 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | +2.982% | 2 | 305 | -67.632% |
| 2026-06-08 | 5.8000 | 5.8000 | 5.5500 | 5.7000 | -4.202% | 4 | 307 | -66.667% |
| 2026-06-05 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | +1.884% | 13 | 300 | -68.067% |
| 2026-06-04 | 6.2000 | 6.2000 | 5.8400 | 5.8400 | -2.990% | 7 | 295 | -67.466% |
| 2026-06-03 | 6.0000 | 6.0200 | 5.9000 | 6.0200 | +4.696% | 3 | 293 | -68.439% |
| 2026-06-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 1 | 294 | -66.957% |
| 2026-06-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 1 | 293 | -68.067% |
| 2026-05-29 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 0.000% | 2 | 291 | -67.241% |
| 2026-05-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.528% | 5 | 290 | -67.241% |
| 2026-05-27 | 6.0000 | 6.0000 | 5.8500 | 5.8900 | -1.174% | 64 | 256 | -67.742% |
| 2026-05-26 | 6.0000 | 6.0000 | 5.9300 | 5.9600 | -3.089% | 106 | 150 | -68.121% |
| 2026-05-22 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | +0.490% | 6 | 144 | -69.106% |
| 2026-05-21 | 6.3500 | 6.3500 | 6.1200 | 6.1200 | -3.622% | 2 | 142 | -68.954% |
| 2026-05-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 1 | 141 | -70.079% |
| 2026-05-19 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | -0.769% | 2 | 139 | -70.543% |
| 2026-05-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.256% | 2 | 137 | -70.769% |
| 2026-05-15 | 6.5600 | 6.6500 | 6.5200 | 6.6500 | +2.308% | 5 | 132 | -71.429% |
| 2026-05-14 | 6.7000 | 6.8500 | 6.5000 | 6.5000 | -0.763% | 14 | 122 | -70.769% |
| 2026-05-13 | 6.4500 | 6.7500 | 6.4000 | 6.5500 | 0.000% | 15 | 125 | -70.992% |
| 2026-05-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 10 | 115 | -70.992% |
| 2026-05-11 | 6.3000 | 6.7000 | 6.3000 | 6.5500 | +3.476% | 23 | 93 | -70.992% |
| 2026-05-08 | 6.2000 | 6.3500 | 6.2000 | 6.3300 | +2.097% | 11 | 86 | -69.984% |
| 2026-05-07 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | -2.362% | 8 | 78 | -69.355% |
| 2026-05-06 | 6.2500 | 6.4000 | 6.2500 | 6.3500 | -0.781% | 28 | 54 | -70.079% |
| 2026-05-05 | 6.5000 | 6.5000 | 6.3500 | 6.4000 | +4.065% | 4 | 50 | -70.313% |
| 2026-05-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 2 | 48 | -69.106% |
| 2026-05-01 | 6.2000 | 6.2000 | 6.1500 | 6.2000 | -1.587% | 37 | 18 | -69.355% |
| 2026-04-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 3 | 15 | -69.841% |
| 2026-04-17 | 6.1500 | 6.4000 | 6.1000 | 6.2000 | -5.344% | 7 | 13 | -69.355% |
| 2026-04-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -13.816% | 1 | 14 | -70.992% |
| 2026-03-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +11.111% | 12 | 13 | -75.000% |
| 2026-03-10 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -2.425% | 9 | 13 | -72.222% |
| 2026-03-03 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.392% | 12 | 21 | -72.896% |
| 2026-02-27 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 0.000% | 9 | 9 | -71.976% |