VIX261118C00020000
VIX Nov 18 2026 20.00 Call
optionOPRA
EODOct 7, 2026
1.52USD+16.031%(+0.21)38,240Vol289,195OI
VIX261118C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.3800 | 1.5200 | 1.2900 | 1.5200 | +16.031% | 38,240 | 290,314 | 0.000% |
| 2026-10-06 | 1.5200 | 1.5200 | 1.2700 | 1.3100 | -13.816% | 29,372 | 260,576 | +16.031% |
| 2026-10-05 | 1.6300 | 1.6300 | 1.4600 | 1.5200 | -7.879% | 12,389 | 253,731 | 0.000% |
| 2026-10-02 | 1.7000 | 1.7700 | 1.6300 | 1.6500 | -8.333% | 2,228 | 157,725 | -7.879% |
| 2026-10-01 | 1.7900 | 1.9600 | 1.7700 | 1.8000 | +2.857% | 6,473 | 151,626 | -15.556% |
| 2026-09-30 | 1.6800 | 1.7600 | 1.6500 | 1.7500 | +0.575% | 7,335 | 148,853 | -13.143% |
| 2026-09-29 | 1.7000 | 1.8100 | 1.7000 | 1.7400 | -3.867% | 3,987 | 147,442 | -12.644% |
| 2026-09-28 | 1.8800 | 1.9000 | 1.7300 | 1.8100 | -1.093% | 9,162 | 142,027 | -16.022% |
| 2026-09-25 | 1.8200 | 1.9600 | 1.7800 | 1.8300 | -3.684% | 12,647 | 147,326 | -16.940% |
| 2026-09-24 | 1.9200 | 2.0000 | 1.8300 | 1.9000 | +3.261% | 23,137 | 129,781 | -20.000% |
| 2026-09-23 | 1.7000 | 1.9000 | 1.6900 | 1.8400 | +7.602% | 2,259 | 128,079 | -17.391% |
| 2026-09-22 | 1.8200 | 1.8200 | 1.6400 | 1.7100 | -8.065% | 2,918 | 127,139 | -11.111% |
| 2026-09-21 | 1.8400 | 1.9300 | 1.7700 | 1.8600 | -3.627% | 5,163 | 123,632 | -18.280% |
| 2026-09-18 | 1.8600 | 2.0300 | 1.8600 | 1.9300 | -0.515% | 6,410 | 118,168 | -21.244% |
| 2026-09-17 | 1.9800 | 1.9900 | 1.9000 | 1.9400 | -12.613% | 7,345 | 116,047 | -21.649% |
| 2026-09-16 | 2.1200 | 2.4200 | 2.0500 | 2.2200 | +3.256% | 4,594 | 114,728 | -31.532% |
| 2026-09-15 | 2.1500 | 2.2500 | 2.1200 | 2.1500 | -2.715% | 3,320 | 111,966 | -29.302% |
| 2026-09-14 | 2.3100 | 2.4000 | 2.1500 | 2.2100 | +0.913% | 2,655 | 109,448 | -31.222% |
| 2026-09-11 | 2.2400 | 2.3200 | 2.1300 | 2.1900 | -12.749% | 3,519 | 110,264 | -30.594% |
| 2026-09-10 | 2.5300 | 2.5300 | 2.3800 | 2.5100 | +7.265% | 2,073 | 110,231 | -39.442% |
| 2026-09-09 | 2.3300 | 2.4100 | 2.2600 | 2.3400 | +1.739% | 3,046 | 108,827 | -35.043% |
| 2026-09-08 | 2.2000 | 2.3200 | 2.1700 | 2.3000 | +6.977% | 13,804 | 92,965 | -33.913% |
| 2026-09-04 | 2.1000 | 2.1800 | 2.0300 | 2.1500 | -0.463% | 17,582 | 80,367 | -29.302% |
| 2026-09-03 | 2.2400 | 2.2800 | 2.1300 | 2.1600 | -5.677% | 4,239 | 77,054 | -29.630% |
| 2026-09-02 | 2.4400 | 2.4400 | 2.2600 | 2.2900 | -7.661% | 1,545 | 76,564 | -33.624% |
| 2026-09-01 | 2.4400 | 2.5100 | 2.3200 | 2.4800 | +6.438% | 6,450 | 70,668 | -38.710% |
| 2026-08-31 | 2.5800 | 2.5800 | 2.3100 | 2.3300 | -6.800% | 1,874 | 70,519 | -34.764% |
| 2026-08-28 | 2.4500 | 2.5400 | 2.4400 | 2.5000 | +3.734% | 7,063 | 67,992 | -39.200% |
| 2026-08-27 | 2.5000 | 2.5300 | 2.3700 | 2.4100 | -6.226% | 2,258 | 66,791 | -36.929% |
| 2026-08-26 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | -1.154% | 497 | 67,238 | -40.856% |
| 2026-08-25 | 2.6300 | 2.7000 | 2.6000 | 2.6000 | -4.762% | 8,554 | 61,276 | -41.538% |
| 2026-08-24 | 2.7300 | 2.7800 | 2.6800 | 2.7300 | -0.365% | 917 | 60,644 | -44.322% |
| 2026-08-21 | 2.8400 | 2.8500 | 2.7400 | 2.7400 | -6.803% | 2,958 | 58,947 | -44.526% |
| 2026-08-20 | 2.9400 | 2.9700 | 2.8800 | 2.9400 | +2.083% | 3,766 | 56,413 | -48.299% |
| 2026-08-19 | 2.9600 | 3.1500 | 2.8600 | 2.8800 | -6.796% | 2,380 | 53,836 | -47.222% |
| 2026-08-18 | 3.2000 | 3.2500 | 3.0500 | 3.0900 | -1.592% | 10,066 | 44,961 | -50.809% |
| 2026-08-17 | 3.1000 | 3.2500 | 3.0200 | 3.1400 | +5.724% | 9,607 | 44,801 | -51.592% |
| 2026-08-14 | 3.0000 | 3.0500 | 2.9100 | 2.9700 | -1.000% | 2,210 | 32,453 | -48.822% |
| 2026-08-13 | 2.9100 | 3.0500 | 2.9000 | 3.0000 | +2.041% | 19,097 | 30,950 | -49.333% |
| 2026-08-12 | 3.0000 | 3.0500 | 2.8900 | 2.9400 | -5.161% | 4,777 | 30,588 | -48.299% |
| 2026-08-11 | 3.1000 | 3.1500 | 3.0500 | 3.1000 | -1.587% | 5,564 | 25,924 | -50.968% |
| 2026-08-10 | 3.1000 | 3.1500 | 3.0600 | 3.1500 | 0.000% | 2,585 | 25,356 | -51.746% |
| 2026-08-07 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | +3.279% | 10,852 | 18,319 | -51.746% |
| 2026-08-06 | 3.1500 | 3.1500 | 2.9700 | 3.0500 | 0.000% | 6,533 | 14,250 | -50.164% |
| 2026-08-05 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | -6.154% | 2,231 | 14,171 | -50.164% |
| 2026-08-04 | 3.1100 | 3.2500 | 3.1100 | 3.2500 | +1.562% | 191 | 14,056 | -53.231% |
| 2026-08-03 | 3.1400 | 3.2500 | 3.1000 | 3.2000 | -1.538% | 7,961 | 6,137 | -52.500% |
| 2026-07-31 | 3.3500 | 3.5000 | 3.2000 | 3.2500 | -2.985% | 53 | 6,133 | -53.231% |
| 2026-07-30 | 3.5000 | 3.5500 | 3.3500 | 3.3500 | -10.667% | 37 | 6,154 | -54.627% |
| 2026-07-29 | 3.4400 | 3.7500 | 3.3500 | 3.7500 | +8.382% | 222 | 6,012 | -59.467% |
| 2026-07-28 | 3.5000 | 3.5500 | 3.4400 | 3.4600 | -1.143% | 43 | 5,985 | -56.069% |
| 2026-07-27 | 3.5400 | 3.6500 | 3.4900 | 3.5000 | -2.778% | 139 | 5,976 | -56.571% |
| 2026-07-24 | 3.6500 | 3.6900 | 3.6000 | 3.6000 | -3.485% | 20 | 5,956 | -57.778% |
| 2026-07-23 | 3.6500 | 3.8300 | 3.6500 | 3.7300 | +8.746% | 929 | 5,238 | -59.249% |
| 2026-07-22 | 3.4300 | 3.5000 | 3.4300 | 3.4300 | -0.580% | 11 | 5,238 | -55.685% |
| 2026-07-21 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -0.862% | 39 | 5,204 | -55.942% |
| 2026-07-20 | 3.4200 | 3.5000 | 3.3900 | 3.4800 | -3.333% | 34 | 5,193 | -56.322% |
| 2026-07-17 | 3.7000 | 3.7000 | 3.5000 | 3.6000 | +4.348% | 150 | 5,240 | -57.778% |
| 2026-07-16 | 3.4500 | 3.4500 | 3.3800 | 3.4500 | +2.985% | 125 | 5,163 | -55.942% |
| 2026-07-15 | 3.4000 | 3.4700 | 3.3000 | 3.3500 | -2.899% | 1,888 | 3,293 | -54.627% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 0.000% | 11 | 3,284 | -55.942% |
| 2026-07-13 | 3.4500 | 3.5400 | 3.4000 | 3.4500 | +1.471% | 22 | 3,279 | -55.942% |
| 2026-07-10 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | +0.295% | 120 | 3,174 | -55.294% |
| 2026-07-09 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | -3.143% | 58 | 3,182 | -55.162% |
| 2026-07-08 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +3.550% | 58 | 3,183 | -56.571% |
| 2026-07-07 | 3.4000 | 3.4500 | 3.3500 | 3.3800 | +2.424% | 118 | 3,146 | -55.030% |
| 2026-07-06 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -4.624% | 75 | 3,105 | -53.939% |
| 2026-07-02 | 3.4500 | 3.4600 | 3.3500 | 3.4600 | -1.143% | 23 | 3,097 | -56.069% |
| 2026-07-01 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +2.941% | 201 | 2,955 | -56.571% |
| 2026-06-30 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | -4.762% | 19 | 2,938 | -55.294% |
| 2026-06-29 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -4.290% | 1 | 2,939 | -57.423% |
| 2026-06-26 | 3.8500 | 3.9000 | 3.7300 | 3.7300 | +0.811% | 26 | 2,924 | -59.249% |
| 2026-06-25 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -7.500% | 22 | 2,921 | -58.919% |
| 2026-06-24 | 3.9800 | 4.0500 | 3.9000 | 4.0000 | -1.478% | 46 | 2,909 | -62.000% |
| 2026-06-23 | 4.1000 | 4.1000 | 4.0500 | 4.0600 | +2.785% | 40 | 2,886 | -62.562% |
| 2026-06-22 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -1.985% | 3 | 2,885 | -61.519% |
| 2026-06-18 | 4.0000 | 4.1000 | 3.9500 | 4.0300 | -5.399% | 28 | 2,884 | -62.283% |
| 2026-06-17 | 4.0500 | 4.3000 | 4.0400 | 4.2600 | +3.902% | 65 | 2,832 | -64.319% |
| 2026-06-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.990% | 2 | 2,830 | -62.927% |
| 2026-06-15 | 4.0700 | 4.1500 | 4.0200 | 4.0200 | -4.286% | 25 | 2,821 | -62.189% |
| 2026-06-12 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -10.638% | 2 | 2,823 | -63.810% |
| 2026-06-11 | 4.6500 | 4.7700 | 4.6500 | 4.7000 | 0.000% | 24 | 2,825 | -67.660% |
| 2026-06-10 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +2.174% | 18 | 2,843 | -67.660% |
| 2026-06-09 | 4.3000 | 4.6500 | 4.3000 | 4.6000 | +6.977% | 7 | 2,845 | -66.957% |
| 2026-06-08 | 4.3400 | 4.3400 | 4.2000 | 4.3000 | 0.000% | 25 | 2,868 | -64.651% |
| 2026-06-05 | 4.4400 | 4.5700 | 4.3000 | 4.3000 | -2.050% | 44 | 2,854 | -64.651% |
| 2026-06-04 | 4.4200 | 4.4500 | 4.3900 | 4.3900 | -2.661% | 15 | 2,840 | -65.376% |
| 2026-06-03 | 4.4500 | 4.5700 | 4.4500 | 4.5100 | +0.222% | 11 | 2,833 | -66.297% |
| 2026-06-02 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | -1.099% | 43 | 2,781 | -66.222% |
| 2026-06-01 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | +5.814% | 59 | 2,780 | -66.593% |
| 2026-05-29 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 0.000% | 17 | 2,766 | -64.651% |
| 2026-05-28 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | -1.149% | 15 | 2,757 | -64.651% |
| 2026-05-27 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -3.333% | 14 | 2,743 | -65.057% |
| 2026-05-26 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | -2.174% | 1,901 | 870 | -66.222% |
| 2026-05-22 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 0.000% | 24 | 847 | -66.957% |
| 2026-05-21 | 4.7000 | 4.7300 | 4.5500 | 4.6000 | -5.155% | 47 | 848 | -66.957% |
| 2026-05-20 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -3.000% | 7 | 846 | -68.660% |
| 2026-05-19 | 4.9100 | 5.0000 | 4.8000 | 5.0000 | +2.041% | 46 | 822 | -69.600% |
| 2026-05-18 | 4.8700 | 4.9900 | 4.8700 | 4.9000 | -2.000% | 6 | 818 | -68.980% |
| 2026-05-15 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +1.010% | 43 | 784 | -69.600% |
| 2026-05-14 | 5.0000 | 5.0500 | 4.9500 | 4.9500 | -1.394% | 7 | 782 | -69.293% |
| 2026-05-13 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.400% | 1 | 783 | -69.721% |
| 2026-05-12 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 0.000% | 4 | 783 | -69.600% |
| 2026-05-11 | 5.0000 | 5.0000 | 4.7000 | 5.0000 | +2.041% | 33 | 758 | -69.600% |
| 2026-05-08 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | +1.871% | 2 | 758 | -68.980% |
| 2026-05-07 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | -0.620% | 51 | 757 | -68.399% |
| 2026-05-06 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | -1.224% | 2 | 755 | -68.595% |
| 2026-05-05 | 4.8500 | 4.9100 | 4.8500 | 4.9000 | 0.000% | 47 | 737 | -68.980% |
| 2026-05-04 | 4.9000 | 4.9000 | 4.6900 | 4.9000 | +4.255% | 40 | 712 | -68.980% |
| 2026-05-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.674% | 8 | 712 | -67.660% |
| 2026-04-30 | 4.8700 | 4.8700 | 4.6000 | 4.7800 | -1.848% | 13 | 719 | -68.201% |
| 2026-04-29 | 4.9500 | 4.9500 | 4.7000 | 4.8700 | -2.600% | 5 | 739 | -68.789% |
| 2026-04-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 22 | 739 | -69.600% |
| 2026-04-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 1 | 738 | -68.660% |
| 2026-04-21 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +7.368% | 2 | 739 | -70.196% |
| 2026-04-20 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | +3.261% | 3 | 741 | -68.000% |
| 2026-04-17 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -5.544% | 10 | 731 | -66.957% |
| 2026-04-16 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -0.815% | 1 | 731 | -68.789% |
| 2026-04-15 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | -1.800% | 6 | 741 | -69.043% |
| 2026-04-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 741 | -69.600% |
| 2026-04-13 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | +3.093% | 16 | 732 | -69.600% |
| 2026-04-10 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -2.610% | 3 | 732 | -68.660% |
| 2026-04-09 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -5.860% | 1 | 731 | -69.478% |
| 2026-04-08 | 5.2500 | 5.3300 | 5.1900 | 5.2900 | -2.037% | 4 | 731 | -71.267% |
| 2026-04-07 | 5.6000 | 5.8500 | 5.4000 | 5.4000 | +2.079% | 320 | 742 | -71.852% |
| 2026-04-06 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -9.573% | 1 | 766 | -71.267% |
| 2026-03-31 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 10 | 766 | -74.017% |
| 2026-03-27 | 5.9500 | 6.1300 | 5.9500 | 6.0000 | +3.448% | 13 | 766 | -74.667% |
| 2026-03-26 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +1.399% | 11 | 758 | -73.793% |
| 2026-03-25 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.549% | 1 | 748 | -73.427% |
| 2026-03-24 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -2.353% | 10 | 748 | -73.838% |
| 2026-03-23 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | +2.058% | 32 | 748 | -74.454% |
| 2026-03-20 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | +0.172% | 2 | 686 | -73.928% |
| 2026-03-19 | 6.4000 | 6.4000 | 5.8200 | 5.8200 | +0.518% | 7 | 685 | -73.883% |
| 2026-03-18 | 5.7000 | 5.7900 | 5.7000 | 5.7900 | +4.702% | 401 | 749 | -73.748% |
| 2026-03-17 | 5.6000 | 5.7000 | 5.5300 | 5.5300 | -1.426% | 7 | 750 | -72.514% |
| 2026-03-16 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -8.033% | 1 | 749 | -72.906% |
| 2026-03-13 | 5.8200 | 6.1000 | 5.8200 | 6.1000 | +8.734% | 4 | 748 | -75.082% |
| 2026-03-12 | 5.8000 | 5.8000 | 5.5300 | 5.6100 | +0.538% | 4 | 748 | -72.906% |
| 2026-03-11 | 5.5900 | 5.5900 | 5.5800 | 5.5800 | +0.904% | 4 | 745 | -72.760% |
| 2026-03-10 | 5.4400 | 5.7500 | 5.3500 | 5.5300 | +2.407% | 6 | 742 | -72.514% |
| 2026-03-09 | 5.9500 | 5.9700 | 5.4000 | 5.4000 | -4.762% | 171 | 742 | -71.852% |
| 2026-03-06 | 5.7000 | 5.7000 | 5.6400 | 5.6700 | +5.195% | 19 | 738 | -73.192% |
| 2026-03-05 | 5.3500 | 5.4000 | 5.3500 | 5.3900 | +1.698% | 32 | 733 | -71.800% |
| 2026-03-04 | 5.3000 | 5.4000 | 5.3000 | 5.3000 | -6.690% | 721 | 741 | -71.321% |
| 2026-03-03 | 5.7300 | 5.7300 | 5.6800 | 5.6800 | +8.397% | 12 | 30 | -73.239% |
| 2026-03-02 | 5.3700 | 5.3700 | 5.0800 | 5.2400 | -3.853% | 16 | 20 | -70.992% |
| 2026-02-27 | 5.2600 | 5.4500 | 5.2600 | 5.4500 | 0.000% | 8 | 6 | -72.110% |