VIX261118C00018000
VIX Nov 18 2026 18.00 Call
optionOPRA
EODOct 7, 2026
1.66USD+1.220%(+0.02)7,267Vol47,062OI
VIX261118C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7700 | 1.8300 | 1.6400 | 1.6600 | +1.220% | 7,267 | 41,984 | 0.000% |
| 2026-10-06 | 1.8500 | 1.8900 | 1.6300 | 1.6400 | -14.583% | 12,459 | 34,203 | +1.220% |
| 2026-10-05 | 2.0700 | 2.0700 | 1.8600 | 1.9200 | -8.134% | 12,387 | 27,927 | -13.542% |
| 2026-10-02 | 2.1500 | 2.2300 | 2.0900 | 2.0900 | -9.130% | 503 | 27,720 | -20.574% |
| 2026-10-01 | 2.2500 | 2.4700 | 2.2500 | 2.3000 | +4.545% | 460 | 27,848 | -27.826% |
| 2026-09-30 | 2.1400 | 2.2100 | 2.0600 | 2.2000 | +1.382% | 1,034 | 27,401 | -24.545% |
| 2026-09-29 | 2.2100 | 2.2500 | 2.1500 | 2.1700 | -3.982% | 6,756 | 21,697 | -23.502% |
| 2026-09-28 | 2.2900 | 2.3500 | 2.1900 | 2.2600 | +0.444% | 3,223 | 18,463 | -26.549% |
| 2026-09-25 | 2.3700 | 2.4200 | 2.2400 | 2.2500 | -5.063% | 1,014 | 19,345 | -26.222% |
| 2026-09-24 | 2.3500 | 2.4500 | 2.3000 | 2.3700 | +2.597% | 478 | 19,261 | -29.958% |
| 2026-09-23 | 2.1400 | 2.3700 | 2.1000 | 2.3100 | +8.962% | 1,850 | 18,073 | -28.139% |
| 2026-09-22 | 2.2900 | 2.3000 | 2.0700 | 2.1200 | -10.169% | 2,809 | 15,717 | -21.698% |
| 2026-09-21 | 2.3100 | 2.4100 | 2.2200 | 2.3600 | -2.881% | 2,310 | 13,888 | -29.661% |
| 2026-09-18 | 2.4300 | 2.5000 | 2.4200 | 2.4300 | -0.816% | 201 | 14,021 | -31.687% |
| 2026-09-17 | 2.3300 | 2.5000 | 2.3300 | 2.4500 | -13.428% | 1,361 | 12,783 | -32.245% |
| 2026-09-16 | 2.6000 | 3.0000 | 2.6000 | 2.8300 | +5.993% | 387 | 12,870 | -41.343% |
| 2026-09-15 | 2.7000 | 2.8400 | 2.6700 | 2.6700 | -1.476% | 277 | 12,676 | -37.828% |
| 2026-09-14 | 3.1000 | 3.1000 | 2.7100 | 2.7100 | -0.733% | 256 | 12,731 | -38.745% |
| 2026-09-11 | 2.9500 | 2.9500 | 2.7000 | 2.7300 | -13.880% | 249 | 12,619 | -39.194% |
| 2026-09-10 | 3.0000 | 3.1700 | 2.9600 | 3.1700 | +8.191% | 499 | 12,463 | -47.634% |
| 2026-09-09 | 2.9100 | 2.9800 | 2.8400 | 2.9300 | +3.534% | 1,432 | 11,167 | -43.345% |
| 2026-09-08 | 2.7000 | 2.8700 | 2.7000 | 2.8300 | +5.597% | 327 | 11,128 | -41.343% |
| 2026-09-04 | 2.6000 | 2.6800 | 2.5400 | 2.6800 | -0.372% | 699 | 10,611 | -38.060% |
| 2026-09-03 | 2.8000 | 2.8200 | 2.6900 | 2.6900 | -5.282% | 198 | 10,501 | -38.290% |
| 2026-09-02 | 2.9800 | 2.9800 | 2.8200 | 2.8400 | -7.190% | 118 | 10,413 | -41.549% |
| 2026-09-01 | 3.0500 | 3.0700 | 2.8700 | 3.0600 | +6.620% | 1,061 | 9,366 | -45.752% |
| 2026-08-31 | 3.3000 | 3.3000 | 2.8700 | 2.8700 | -7.419% | 359 | 9,065 | -42.160% |
| 2026-08-28 | 3.0500 | 3.1500 | 3.0000 | 3.1000 | +1.639% | 248 | 8,917 | -46.452% |
| 2026-08-27 | 3.1500 | 3.1500 | 3.0000 | 3.0500 | -3.175% | 1,239 | 8,330 | -45.574% |
| 2026-08-26 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -4.545% | 68 | 8,281 | -47.302% |
| 2026-08-25 | 3.2500 | 3.3300 | 3.2000 | 3.3000 | -2.077% | 62 | 8,244 | -49.697% |
| 2026-08-24 | 3.4000 | 3.4500 | 3.3500 | 3.3700 | -3.714% | 83 | 8,206 | -50.742% |
| 2026-08-21 | 3.5000 | 3.5500 | 3.4500 | 3.5000 | -4.110% | 99 | 8,130 | -52.571% |
| 2026-08-20 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +2.817% | 81 | 8,050 | -54.521% |
| 2026-08-19 | 3.6500 | 3.7700 | 3.5500 | 3.5500 | -6.579% | 175 | 7,880 | -53.239% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -1.299% | 130 | 7,903 | -56.316% |
| 2026-08-17 | 3.7500 | 3.9500 | 3.7300 | 3.8500 | +4.054% | 3,190 | 4,800 | -56.883% |
| 2026-08-14 | 3.7000 | 3.7500 | 3.6200 | 3.7000 | 0.000% | 3,093 | 2,145 | -55.135% |
| 2026-08-13 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | +2.778% | 146 | 2,024 | -55.135% |
| 2026-08-12 | 3.7100 | 3.7100 | 3.5000 | 3.6000 | -4.762% | 138 | 1,925 | -53.889% |
| 2026-08-11 | 3.8600 | 3.9000 | 3.7300 | 3.7800 | -1.818% | 38 | 1,900 | -56.085% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.7900 | 3.8500 | 0.000% | 76 | 1,838 | -56.883% |
| 2026-08-07 | 3.8500 | 3.9000 | 3.7700 | 3.8500 | +2.667% | 71 | 1,812 | -56.883% |
| 2026-08-06 | 3.8000 | 3.8000 | 3.7000 | 3.7500 | 0.000% | 120 | 1,777 | -55.733% |
| 2026-08-05 | 3.9900 | 4.0000 | 3.7000 | 3.7500 | -6.250% | 286 | 1,519 | -55.733% |
| 2026-08-04 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +1.523% | 80 | 1,456 | -58.500% |
| 2026-08-03 | 3.9000 | 3.9400 | 3.8000 | 3.9400 | -1.500% | 246 | 1,257 | -57.868% |
| 2026-07-31 | 4.2000 | 4.3000 | 4.0000 | 4.0000 | -4.762% | 75 | 1,213 | -58.500% |
| 2026-07-30 | 4.2000 | 4.2500 | 4.1900 | 4.2000 | -4.545% | 220 | 1,099 | -60.476% |
| 2026-07-29 | 4.2300 | 4.4000 | 4.2300 | 4.4000 | +4.762% | 23 | 1,108 | -62.273% |
| 2026-07-28 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | -4.545% | 16 | 1,092 | -60.476% |
| 2026-07-27 | 4.3900 | 4.4000 | 4.3500 | 4.4000 | -0.452% | 25 | 1,097 | -62.273% |
| 2026-07-24 | 4.4000 | 4.4500 | 4.3000 | 4.4200 | -1.119% | 23 | 1,082 | -62.443% |
| 2026-07-23 | 4.4200 | 4.6100 | 4.4200 | 4.4700 | +6.938% | 140 | 986 | -62.864% |
| 2026-07-22 | 4.2100 | 4.2100 | 4.1800 | 4.1800 | +1.951% | 6 | 980 | -60.287% |
| 2026-07-21 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | -3.529% | 41 | 945 | -59.512% |
| 2026-07-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 2 | 944 | -60.941% |
| 2026-07-17 | 4.4500 | 4.4500 | 4.2500 | 4.4000 | +7.317% | 10 | 947 | -62.273% |
| 2026-07-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 1 | 947 | -59.512% |
| 2026-07-15 | 4.1400 | 4.1500 | 4.1200 | 4.1500 | -1.190% | 763 | 1,160 | -60.000% |
| 2026-07-13 | 4.1400 | 4.2300 | 4.1400 | 4.2000 | +2.439% | 460 | 703 | -60.476% |
| 2026-07-10 | 4.1000 | 4.1500 | 4.0500 | 4.1000 | +1.235% | 46 | 693 | -59.512% |
| 2026-07-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 1 | 693 | -59.012% |
| 2026-07-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 151 | 543 | -60.476% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.0500 | 4.1000 | 0.000% | 153 | 469 | -59.512% |
| 2026-07-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.485% | 1 | 468 | -59.512% |
| 2026-07-01 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -5.721% | 1 | 468 | -59.709% |
| 2026-06-29 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | -2.889% | 8 | 471 | -62.014% |
| 2026-06-25 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -6.250% | 100 | 491 | -63.111% |
| 2026-06-22 | 4.7100 | 4.8500 | 4.7100 | 4.8000 | -4.000% | 43 | 461 | -65.417% |
| 2026-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.626% | 2 | 459 | -66.800% |
| 2026-06-16 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | +1.443% | 4 | 460 | -66.260% |
| 2026-06-15 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -5.642% | 8 | 456 | -65.773% |
| 2026-06-12 | 5.2600 | 5.2600 | 5.1400 | 5.1400 | -2.095% | 2 | 456 | -67.704% |
| 2026-06-11 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -4.372% | 6 | 462 | -68.381% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.4800 | 5.4900 | +5.577% | 7 | 459 | -69.763% |
| 2026-06-09 | 5.1500 | 5.5500 | 5.0000 | 5.2000 | +2.970% | 8 | 460 | -68.077% |
| 2026-06-08 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -7.339% | 7 | 463 | -67.129% |
| 2026-06-05 | 5.4500 | 5.4500 | 5.4200 | 5.4500 | +2.830% | 10 | 469 | -69.541% |
| 2026-06-04 | 5.4400 | 5.4400 | 5.3000 | 5.3000 | -0.749% | 19 | 467 | -68.679% |
| 2026-06-02 | 5.3700 | 5.3700 | 5.3400 | 5.3400 | +1.714% | 6 | 468 | -68.914% |
| 2026-06-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 7 | 468 | -68.381% |
| 2026-05-29 | 5.2100 | 5.2600 | 5.1500 | 5.1500 | -0.962% | 7 | 463 | -67.767% |
| 2026-05-28 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -2.256% | 2 | 461 | -68.077% |
| 2026-05-26 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.144% | 3 | 464 | -68.797% |
| 2026-05-21 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -3.141% | 62 | 402 | -70.090% |
| 2026-05-20 | 5.8000 | 5.8000 | 5.7300 | 5.7300 | -1.715% | 3 | 400 | -71.030% |
| 2026-05-19 | 6.0000 | 6.0000 | 5.7900 | 5.8300 | +1.391% | 165 | 235 | -71.527% |
| 2026-05-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 1 | 236 | -71.130% |
| 2026-05-15 | 5.9500 | 6.0500 | 5.8000 | 5.8000 | -1.695% | 18 | 220 | -71.379% |
| 2026-05-14 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -1.667% | 5 | 215 | -71.864% |
| 2026-05-13 | 5.9500 | 6.0000 | 5.8400 | 6.0000 | +1.351% | 4 | 212 | -72.333% |
| 2026-05-12 | 6.0000 | 6.0000 | 5.9000 | 5.9200 | -0.504% | 7 | 212 | -71.959% |
| 2026-05-11 | 5.8200 | 5.9500 | 5.8200 | 5.9500 | +5.310% | 167 | 183 | -72.101% |
| 2026-05-07 | 5.7000 | 5.7500 | 5.6500 | 5.6500 | -2.586% | 103 | 80 | -70.619% |
| 2026-05-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 5 | 75 | -71.379% |
| 2026-05-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.169% | 5 | 70 | -71.864% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.6100 | 5.6100 | -2.435% | 2 | 70 | -70.410% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.709% | 1 | 69 | -71.130% |
| 2026-04-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 1 | 68 | -71.624% |
| 2026-04-20 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | +4.545% | 4 | 64 | -71.130% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 1 | 63 | -69.818% |
| 2026-04-14 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -5.000% | 16 | 54 | -70.877% |
| 2026-04-13 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -1.639% | 17 | 37 | -72.333% |
| 2026-04-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 18 | 37 | -72.787% |
| 2026-03-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 1 | 37 | -75.038% |
| 2026-03-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 1 | 36 | -74.462% |
| 2026-03-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 18 | 36 | -74.063% |
| 2026-03-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +13.492% | 5 | 33 | -76.783% |
| 2026-03-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.606% | 1 | 28 | -73.651% |
| 2026-03-04 | 6.1000 | 6.1400 | 6.0800 | 6.1400 | 0.000% | 32 | 27 | -72.964% |