VIX261118C00019000
VIX Nov 18 2026 19.00 Call
optionOPRA
EODOct 7, 2026
1.44USD0.000%(0.00)3,150Vol70,579OI
VIX261118C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | 0.000% | 3,150 | 69,321 | 0.000% |
| 2026-10-06 | 1.5500 | 1.6500 | 1.4300 | 1.4400 | -14.793% | 1,595 | 68,352 | 0.000% |
| 2026-10-05 | 1.7500 | 1.7700 | 1.6500 | 1.6900 | -9.140% | 505 | 68,569 | -14.793% |
| 2026-10-02 | 1.8600 | 1.9500 | 1.8600 | 1.8600 | -6.533% | 2,393 | 67,227 | -22.581% |
| 2026-10-01 | 2.0500 | 2.1800 | 1.9600 | 1.9900 | +2.577% | 4,096 | 65,141 | -27.638% |
| 2026-09-30 | 1.8800 | 1.9400 | 1.8400 | 1.9400 | -0.513% | 83 | 64,142 | -25.773% |
| 2026-09-29 | 1.9600 | 2.0000 | 1.9000 | 1.9500 | -3.465% | 114 | 65,153 | -26.154% |
| 2026-09-28 | 2.0400 | 2.0800 | 1.9300 | 2.0200 | 0.000% | 2,626 | 64,217 | -28.713% |
| 2026-09-25 | 2.0800 | 2.1500 | 1.9800 | 2.0200 | -3.810% | 2,867 | 62,134 | -28.713% |
| 2026-09-24 | 2.0600 | 2.2100 | 2.0400 | 2.1000 | 0.000% | 4,267 | 60,297 | -31.429% |
| 2026-09-23 | 1.9000 | 2.1000 | 1.8800 | 2.1000 | +13.514% | 108 | 60,293 | -31.429% |
| 2026-09-22 | 1.9900 | 2.0000 | 1.7800 | 1.8500 | -13.146% | 6,659 | 55,279 | -22.162% |
| 2026-09-21 | 1.8800 | 2.1300 | 1.8800 | 2.1300 | -1.389% | 98 | 55,317 | -32.394% |
| 2026-09-18 | 2.1900 | 2.2500 | 2.1600 | 2.1600 | +0.465% | 1,165 | 54,191 | -33.333% |
| 2026-09-17 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | -12.955% | 153 | 53,685 | -33.023% |
| 2026-09-16 | 2.2800 | 2.6900 | 2.2800 | 2.4700 | +2.917% | 1,965 | 53,465 | -41.700% |
| 2026-09-15 | 2.3900 | 2.5000 | 2.3900 | 2.4000 | -0.826% | 1,779 | 53,113 | -40.000% |
| 2026-09-14 | 2.5500 | 2.6000 | 2.4200 | 2.4200 | +0.415% | 14,912 | 39,945 | -40.496% |
| 2026-09-11 | 2.6200 | 2.6200 | 2.4000 | 2.4100 | -11.722% | 264 | 39,689 | -40.249% |
| 2026-09-10 | 2.7400 | 2.7800 | 2.6600 | 2.7300 | +5.000% | 4,190 | 37,121 | -47.253% |
| 2026-09-09 | 2.5300 | 2.6000 | 2.5200 | 2.6000 | +2.362% | 181 | 32,144 | -44.615% |
| 2026-09-08 | 2.4000 | 2.5700 | 2.4000 | 2.5400 | +5.833% | 6,173 | 26,025 | -43.307% |
| 2026-09-04 | 2.3000 | 2.4200 | 2.2700 | 2.4000 | +0.840% | 15,105 | 12,582 | -40.000% |
| 2026-09-03 | 2.4400 | 2.5000 | 2.3800 | 2.3800 | -5.929% | 1,685 | 10,558 | -39.496% |
| 2026-09-02 | 2.6000 | 2.6300 | 2.5200 | 2.5300 | -7.664% | 4,344 | 7,849 | -43.083% |
| 2026-09-01 | 2.7400 | 2.7400 | 2.5900 | 2.7400 | +5.385% | 2,152 | 5,898 | -47.445% |
| 2026-08-31 | 2.8100 | 2.8100 | 2.6000 | 2.6000 | -6.810% | 70 | 5,848 | -44.615% |
| 2026-08-28 | 2.7300 | 2.8100 | 2.7000 | 2.7900 | +4.887% | 228 | 5,660 | -48.387% |
| 2026-08-27 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | -5.338% | 1,852 | 4,289 | -45.865% |
| 2026-08-26 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | -2.431% | 61 | 4,236 | -48.754% |
| 2026-08-25 | 2.9000 | 2.9500 | 2.8800 | 2.8800 | -5.574% | 70 | 4,218 | -50.000% |
| 2026-08-24 | 3.0500 | 3.0700 | 3.0000 | 3.0500 | -1.613% | 110 | 4,109 | -52.787% |
| 2026-08-21 | 3.1100 | 3.1200 | 3.0500 | 3.1000 | -3.125% | 93 | 4,025 | -53.548% |
| 2026-08-20 | 3.2900 | 3.3000 | 3.1800 | 3.2000 | 0.000% | 60 | 4,012 | -55.000% |
| 2026-08-19 | 3.3000 | 3.3200 | 3.2000 | 3.2000 | -5.882% | 1,055 | 2,967 | -55.000% |
| 2026-08-18 | 3.5000 | 3.5300 | 3.4000 | 3.4000 | -2.857% | 3,742 | 1,113 | -57.647% |
| 2026-08-17 | 3.4000 | 3.5500 | 3.3500 | 3.5000 | +4.478% | 130 | 1,160 | -58.857% |
| 2026-08-14 | 3.2700 | 3.3500 | 3.2000 | 3.3500 | +3.077% | 104 | 1,064 | -57.015% |
| 2026-08-13 | 3.1800 | 3.3100 | 3.1800 | 3.2500 | +1.562% | 51 | 1,042 | -55.692% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -5.325% | 30 | 1,022 | -55.000% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | -0.588% | 10 | 1,012 | -57.396% |
| 2026-08-10 | 3.3800 | 3.4200 | 3.3500 | 3.4000 | -1.163% | 33 | 1,014 | -57.647% |
| 2026-08-07 | 3.3500 | 3.4500 | 3.3500 | 3.4400 | +2.687% | 10 | 1,008 | -58.140% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 0.000% | 36 | 977 | -57.015% |
| 2026-08-05 | 3.5500 | 3.5500 | 3.3000 | 3.3500 | -5.634% | 421 | 581 | -57.015% |
| 2026-08-04 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +1.429% | 12 | 577 | -59.437% |
| 2026-08-03 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -2.507% | 9 | 585 | -58.857% |
| 2026-07-31 | 3.8500 | 3.8500 | 3.5900 | 3.5900 | -3.495% | 6 | 582 | -59.889% |
| 2026-07-30 | 3.8500 | 3.8600 | 3.7200 | 3.7200 | -8.148% | 3 | 581 | -61.290% |
| 2026-07-29 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +4.922% | 5 | 578 | -64.444% |
| 2026-07-28 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -2.278% | 1 | 577 | -62.694% |
| 2026-07-27 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | -0.504% | 3 | 574 | -63.544% |
| 2026-07-24 | 4.0200 | 4.0200 | 3.8900 | 3.9700 | -3.171% | 27 | 548 | -63.728% |
| 2026-07-23 | 4.0900 | 4.1700 | 4.0000 | 4.1000 | +9.920% | 368 | 298 | -64.878% |
| 2026-07-22 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -0.533% | 3 | 295 | -61.394% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 98 | 340 | -61.600% |
| 2026-07-20 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -5.303% | 2 | 338 | -61.600% |
| 2026-07-17 | 4.0000 | 4.0000 | 3.9000 | 3.9600 | +7.027% | 18 | 338 | -63.636% |
| 2026-07-16 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | +2.210% | 15 | 323 | -61.081% |
| 2026-07-15 | 3.7500 | 3.8000 | 3.6200 | 3.6200 | -3.979% | 39 | 303 | -60.221% |
| 2026-07-14 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.802% | 10 | 308 | -61.804% |
| 2026-07-13 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.796% | 1 | 309 | -61.497% |
| 2026-07-10 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.802% | 5 | 306 | -61.804% |
| 2026-07-09 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.267% | 5 | 303 | -61.497% |
| 2026-07-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.459% | 90 | 303 | -61.600% |
| 2026-07-07 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +0.274% | 20 | 283 | -60.656% |
| 2026-07-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 1 | 282 | -60.548% |
| 2026-07-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 4 | 278 | -61.081% |
| 2026-06-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.670% | 4 | 280 | -65.714% |
| 2026-06-22 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.022% | 1 | 281 | -66.972% |
| 2026-06-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.301% | 1 | 281 | -67.640% |
| 2026-06-17 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +3.333% | 3 | 282 | -69.032% |
| 2026-06-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 2 | 281 | -68.000% |
| 2026-06-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -6.452% | 3 | 281 | -66.897% |
| 2026-06-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.921% | 73 | 335 | -69.032% |
| 2026-06-10 | 5.1200 | 5.1200 | 4.9900 | 5.0500 | +1.000% | 7 | 332 | -71.485% |
| 2026-06-09 | 4.7600 | 5.0000 | 4.7600 | 5.0000 | +6.383% | 2 | 332 | -71.200% |
| 2026-06-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 8 | 340 | -69.362% |
| 2026-06-05 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 0.000% | 5 | 339 | -70.000% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -4.000% | 3 | 340 | -70.000% |
| 2026-06-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.669% | 4 | 340 | -71.200% |
| 2026-06-02 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +2.311% | 3 | 340 | -70.431% |
| 2026-06-01 | 4.7000 | 4.7700 | 4.7000 | 4.7600 | +1.493% | 34 | 340 | -69.748% |
| 2026-05-29 | 4.7000 | 4.7600 | 4.6500 | 4.6900 | +0.860% | 85 | 345 | -69.296% |
| 2026-05-28 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -5.102% | 3 | 345 | -69.032% |
| 2026-05-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.162% | 2 | 343 | -70.612% |
| 2026-05-21 | 5.2000 | 5.2000 | 5.0600 | 5.0600 | -3.250% | 24 | 320 | -71.542% |
| 2026-05-19 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.381% | 1 | 321 | -72.467% |
| 2026-05-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.191% | 180 | 142 | -72.571% |
| 2026-05-15 | 5.4000 | 5.4100 | 5.2400 | 5.2400 | -3.321% | 7 | 138 | -72.519% |
| 2026-05-14 | 5.4500 | 5.4500 | 5.4200 | 5.4200 | -4.071% | 11 | 137 | -73.432% |
| 2026-05-13 | 5.4500 | 5.6500 | 5.4000 | 5.6500 | +4.630% | 62 | 75 | -74.513% |
| 2026-05-12 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +1.124% | 6 | 69 | -73.333% |
| 2026-05-11 | 5.4000 | 5.4000 | 5.3400 | 5.3400 | +1.714% | 5 | 64 | -73.034% |
| 2026-05-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 4 | 68 | -72.571% |
| 2026-04-30 | 5.3200 | 5.3200 | 5.2500 | 5.2500 | -5.405% | 5 | 63 | -72.571% |
| 2026-04-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 50 | 26 | -74.054% |
| 2026-04-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 6 | 20 | -73.084% |
| 2026-04-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.760% | 1 | 20 | -72.830% |
| 2026-04-22 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 14 | 6 | -72.624% |
| 2026-04-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 5 | 1 | -73.818% |
| 2026-03-18 | 6.2000 | 6.2000 | 5.7000 | 5.7000 | -5.000% | 2 | 1 | -74.737% |
| 2026-03-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 5 | 1 | -76.000% |
| 2026-03-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 6 | -75.593% |
| 2026-02-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 5 | 5 | -75.593% |