VIX261118C00021000
VIX Nov 18 2026 21.00 Call
optionOPRA
EODOct 7, 2026
1.18USD+1.724%(+0.02)30,347Vol94,288OI
VIX261118C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2400 | 1.3200 | 1.1600 | 1.1800 | +1.724% | 30,347 | 71,088 | 0.000% |
| 2026-10-06 | 1.2900 | 1.2900 | 1.1200 | 1.1600 | -13.433% | 77 | 71,085 | +1.724% |
| 2026-10-05 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | -10.667% | 146 | 70,947 | -11.940% |
| 2026-10-02 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | -7.407% | 235 | 70,869 | -21.333% |
| 2026-10-01 | 1.6300 | 1.7500 | 1.6200 | 1.6200 | +4.516% | 2,106 | 72,178 | -27.160% |
| 2026-09-30 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | -1.899% | 989 | 71,884 | -23.871% |
| 2026-09-29 | 1.5600 | 1.6100 | 1.5600 | 1.5800 | -3.659% | 33 | 71,875 | -25.316% |
| 2026-09-28 | 1.6800 | 1.7200 | 1.6000 | 1.6400 | 0.000% | 2,094 | 71,113 | -28.049% |
| 2026-09-25 | 1.7000 | 1.7400 | 1.6400 | 1.6400 | -4.651% | 1,471 | 72,574 | -28.049% |
| 2026-09-24 | 1.7100 | 1.8000 | 1.6800 | 1.7200 | +1.775% | 1,635 | 75,157 | -31.395% |
| 2026-09-23 | 1.5400 | 1.6900 | 1.5400 | 1.6900 | +11.184% | 17,705 | 63,382 | -30.178% |
| 2026-09-22 | 1.6100 | 1.6200 | 1.5000 | 1.5200 | -11.111% | 177 | 63,350 | -22.368% |
| 2026-09-21 | 1.6300 | 1.7200 | 1.6200 | 1.7100 | -2.841% | 506 | 63,315 | -30.994% |
| 2026-09-18 | 1.7000 | 1.8300 | 1.7000 | 1.7600 | +0.571% | 27,753 | 38,433 | -32.955% |
| 2026-09-17 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | -12.500% | 234 | 38,432 | -32.571% |
| 2026-09-16 | 1.9200 | 2.1700 | 1.8500 | 2.0000 | +3.627% | 202 | 37,708 | -41.000% |
| 2026-09-15 | 1.9700 | 2.0200 | 1.9000 | 1.9300 | -1.531% | 11,892 | 31,000 | -38.860% |
| 2026-09-14 | 2.1500 | 2.1500 | 1.9600 | 1.9600 | 0.000% | 1,129 | 30,750 | -39.796% |
| 2026-09-11 | 2.0500 | 2.0500 | 1.9500 | 1.9600 | -14.783% | 201 | 30,880 | -39.796% |
| 2026-09-10 | 2.2200 | 2.3000 | 2.1400 | 2.3000 | +6.977% | 214 | 30,733 | -48.696% |
| 2026-09-09 | 2.1000 | 2.1500 | 2.0600 | 2.1500 | +3.365% | 419 | 30,643 | -45.116% |
| 2026-09-08 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | +6.667% | 15 | 30,641 | -43.269% |
| 2026-09-04 | 1.9600 | 1.9600 | 1.8500 | 1.9500 | -0.510% | 158 | 30,604 | -39.487% |
| 2026-09-03 | 2.0200 | 2.0300 | 1.9600 | 1.9600 | -7.547% | 61 | 30,604 | -39.796% |
| 2026-09-02 | 2.1900 | 2.1900 | 2.1100 | 2.1200 | -4.505% | 17 | 30,589 | -44.340% |
| 2026-09-01 | 2.2100 | 2.2600 | 2.1100 | 2.2200 | +5.714% | 134 | 30,568 | -46.847% |
| 2026-08-31 | 2.2900 | 2.2900 | 2.0900 | 2.1000 | -7.080% | 15 | 30,555 | -43.810% |
| 2026-08-28 | 2.1900 | 2.2900 | 2.1900 | 2.2600 | +1.802% | 2,227 | 28,857 | -47.788% |
| 2026-08-27 | 2.2700 | 2.2700 | 2.2000 | 2.2200 | -3.478% | 2,351 | 26,653 | -46.847% |
| 2026-08-26 | 2.3400 | 2.3600 | 2.3000 | 2.3000 | -3.361% | 37 | 26,628 | -48.696% |
| 2026-08-25 | 2.4000 | 2.4000 | 2.3500 | 2.3800 | -2.459% | 366 | 26,624 | -50.420% |
| 2026-08-24 | 2.4100 | 2.4800 | 2.4100 | 2.4400 | -2.400% | 6 | 26,622 | -51.639% |
| 2026-08-21 | 2.5300 | 2.5600 | 2.5000 | 2.5000 | -6.015% | 1,821 | 25,207 | -52.800% |
| 2026-08-20 | 2.6600 | 2.7000 | 2.6200 | 2.6600 | +2.308% | 286 | 25,108 | -55.639% |
| 2026-08-19 | 2.7500 | 2.7600 | 2.6000 | 2.6000 | -7.143% | 220 | 25,109 | -54.615% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -3.780% | 71 | 24,558 | -57.857% |
| 2026-08-17 | 2.7800 | 2.9100 | 2.7800 | 2.9100 | +6.204% | 807 | 25,095 | -59.450% |
| 2026-08-14 | 2.6800 | 2.7800 | 2.6800 | 2.7400 | +1.107% | 282 | 25,086 | -56.934% |
| 2026-08-13 | 2.6700 | 2.7700 | 2.6400 | 2.7100 | +2.264% | 34 | 25,068 | -56.458% |
| 2026-08-12 | 2.7300 | 2.7300 | 2.6400 | 2.6500 | -5.018% | 58 | 25,068 | -55.472% |
| 2026-08-11 | 2.9100 | 2.9100 | 2.7800 | 2.7900 | -1.761% | 1,547 | 23,523 | -57.706% |
| 2026-08-10 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | +1.068% | 718 | 23,465 | -58.451% |
| 2026-08-07 | 2.7900 | 2.8600 | 2.7900 | 2.8100 | +2.555% | 35 | 23,444 | -58.007% |
| 2026-08-06 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | -2.143% | 34 | 23,442 | -56.934% |
| 2026-08-05 | 2.9000 | 2.9100 | 2.7600 | 2.8000 | -3.780% | 3,847 | 21,401 | -57.857% |
| 2026-08-04 | 2.8800 | 2.9200 | 2.8300 | 2.9100 | +1.042% | 734 | 20,679 | -59.450% |
| 2026-08-03 | 2.8500 | 2.8800 | 2.8200 | 2.8800 | -5.574% | 11 | 20,678 | -59.028% |
| 2026-07-31 | 3.1300 | 3.1700 | 3.0500 | 3.0500 | -4.688% | 10 | 20,672 | -61.311% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +3.226% | 6,471 | 14,228 | -63.125% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -6.061% | 22 | 14,228 | -61.935% |
| 2026-07-27 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +1.538% | 91 | 14,314 | -64.242% |
| 2026-07-24 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -7.143% | 2,401 | 12,914 | -63.692% |
| 2026-07-23 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +9.034% | 6,610 | 9,634 | -66.286% |
| 2026-07-22 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | +5.246% | 402 | 9,235 | -63.240% |
| 2026-07-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.389% | 5 | 9,237 | -61.311% |
| 2026-07-20 | 3.1800 | 3.1900 | 3.1500 | 3.1900 | -5.341% | 404 | 9,036 | -63.009% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.2500 | 3.3700 | +7.325% | 3,123 | 5,930 | -64.985% |
| 2026-07-16 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +2.280% | 1 | 5,929 | -62.420% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.0600 | 3.0700 | -4.361% | 3,277 | 4,098 | -61.564% |
| 2026-07-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +3.548% | 1 | 4,099 | -63.240% |
| 2026-07-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 4,098 | -61.935% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -2.866% | 2,184 | 1,956 | -61.311% |
| 2026-07-07 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.319% | 50 | 1,956 | -62.420% |
| 2026-07-01 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -0.635% | 5 | 1,951 | -62.300% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -4.545% | 1,351 | 651 | -62.540% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.655% | 2 | 649 | -64.242% |
| 2026-06-26 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -1.739% | 325 | 324 | -65.192% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -6.250% | 100 | 239 | -65.797% |
| 2026-06-23 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | +0.822% | 15 | 231 | -67.935% |
| 2026-06-22 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | -6.888% | 100 | 218 | -67.671% |
| 2026-06-17 | 3.7300 | 3.9300 | 3.7300 | 3.9200 | +5.946% | 23 | 220 | -69.898% |
| 2026-06-16 | 3.7500 | 3.8000 | 3.7000 | 3.7000 | -14.153% | 16 | 210 | -68.108% |
| 2026-06-10 | 4.1000 | 4.3100 | 4.1000 | 4.3100 | +9.114% | 3 | 208 | -72.622% |
| 2026-06-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 3 | 205 | -70.127% |
| 2026-06-05 | 3.9800 | 4.2000 | 3.9800 | 4.1500 | +1.220% | 65 | 208 | -71.566% |
| 2026-06-04 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -2.381% | 3 | 206 | -71.220% |
| 2026-06-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.478% | 31 | 176 | -71.905% |
| 2026-06-02 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +3.722% | 1 | 175 | -71.770% |
| 2026-06-01 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | +0.750% | 2 | 173 | -70.720% |
| 2026-05-29 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | +0.503% | 15 | 159 | -70.500% |
| 2026-05-28 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -2.927% | 2 | 158 | -70.352% |
| 2026-05-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 13 | 145 | -71.220% |
| 2026-05-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 25 | 120 | -72.235% |
| 2026-05-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.677% | 1 | 119 | -73.182% |
| 2026-05-19 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.063% | 1 | 119 | -73.363% |
| 2026-05-18 | 4.4700 | 4.5700 | 4.4700 | 4.5700 | +0.440% | 6 | 113 | -74.179% |
| 2026-05-14 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | -2.778% | 3 | 112 | -74.066% |
| 2026-05-13 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.266% | 1 | 112 | -74.786% |
| 2026-05-12 | 4.8400 | 4.8400 | 4.5000 | 4.7400 | +6.517% | 7 | 113 | -75.105% |
| 2026-05-11 | 4.4700 | 4.6000 | 4.4500 | 4.4500 | -1.111% | 12 | 110 | -73.483% |
| 2026-05-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 110 | -73.778% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 109 | -73.778% |
| 2026-04-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 5 | 104 | -73.778% |
| 2026-04-27 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | +3.261% | 52 | 153 | -75.158% |
| 2026-04-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.437% | 50 | 103 | -74.348% |
| 2026-04-21 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +7.765% | 2 | 101 | -74.236% |
| 2026-04-16 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | -4.494% | 4 | 105 | -72.235% |
| 2026-04-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.316% | 3 | 102 | -73.483% |
| 2026-04-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 15 | 87 | -75.158% |
| 2026-04-10 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +6.667% | 4 | 87 | -75.417% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -13.958% | 2 | 83 | -73.778% |
| 2026-04-08 | 4.8500 | 5.2300 | 4.8500 | 5.2300 | -4.212% | 8 | 81 | -77.438% |
| 2026-04-01 | 5.5000 | 5.5000 | 5.4600 | 5.4600 | -0.546% | 11 | 73 | -78.388% |
| 2026-03-31 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -4.522% | 1 | 74 | -78.506% |
| 2026-03-27 | 5.5000 | 5.7500 | 5.4700 | 5.7500 | +6.481% | 6 | 75 | -79.478% |
| 2026-03-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 76 | -78.148% |
| 2026-03-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.205% | 4 | 75 | -79.298% |
| 2026-03-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +3.208% | 1 | 71 | -78.428% |
| 2026-03-23 | 5.2400 | 5.3000 | 5.2400 | 5.3000 | -3.461% | 60 | 70 | -77.736% |
| 2026-03-19 | 5.5000 | 5.5000 | 5.4900 | 5.4900 | +1.667% | 11 | 10 | -78.506% |
| 2026-03-17 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +1.887% | 4 | 20 | -78.148% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 10 | 16 | -77.736% |
| 2026-03-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +13.265% | 2 | 7 | -78.739% |
| 2026-03-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.489% | 1 | 6 | -75.918% |
| 2026-03-03 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | +6.939% | 10 | 5 | -77.481% |
| 2026-03-02 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -2.000% | 8 | 13 | -75.918% |
| 2026-02-27 | 5.0000 | 5.1400 | 5.0000 | 5.0000 | +2.041% | 6 | 5 | -76.400% |
| 2026-02-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 0 | -75.918% |