VIX261118C00022000
VIX Nov 18 2026 22.00 Call
optionOPRA
EODOct 7, 2026
1.05USD-0.943%(-0.01)38,308Vol175,050OI
VIX261118C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.1400 | 1.1700 | 1.0300 | 1.0500 | -0.943% | 38,308 | 138,678 | 0.000% |
| 2026-10-06 | 1.1400 | 1.1600 | 1.0200 | 1.0600 | -13.115% | 38,237 | 100,194 | -0.943% |
| 2026-10-05 | 1.2800 | 1.2800 | 1.1900 | 1.2200 | -9.630% | 3,190 | 97,162 | -13.934% |
| 2026-10-02 | 1.3900 | 1.4400 | 1.3400 | 1.3500 | -10.000% | 1,741 | 95,563 | -22.222% |
| 2026-10-01 | 1.4900 | 1.6100 | 1.4600 | 1.5000 | +5.634% | 16,894 | 93,955 | -30.000% |
| 2026-09-30 | 1.3600 | 1.4500 | 1.3600 | 1.4200 | 0.000% | 1,142 | 93,066 | -26.056% |
| 2026-09-29 | 1.4500 | 1.5000 | 1.4200 | 1.4200 | -5.333% | 351 | 93,137 | -26.056% |
| 2026-09-28 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 0.000% | 1,216 | 91,922 | -30.000% |
| 2026-09-25 | 1.5400 | 1.6200 | 1.5000 | 1.5000 | -1.961% | 13,445 | 80,346 | -30.000% |
| 2026-09-24 | 1.5600 | 1.6000 | 1.5300 | 1.5300 | +0.658% | 14,147 | 73,526 | -31.373% |
| 2026-09-23 | 1.3800 | 1.5900 | 1.3800 | 1.5200 | +10.949% | 1,050 | 72,834 | -30.921% |
| 2026-09-22 | 1.4700 | 1.4800 | 1.3600 | 1.3700 | -11.039% | 2,258 | 70,941 | -23.358% |
| 2026-09-21 | 1.4500 | 1.5800 | 1.4500 | 1.5400 | -3.750% | 5,323 | 69,545 | -31.818% |
| 2026-09-18 | 1.5600 | 1.6600 | 1.5600 | 1.6000 | +0.629% | 2,822 | 67,126 | -34.375% |
| 2026-09-17 | 1.6200 | 1.6300 | 1.5800 | 1.5900 | -13.115% | 2,349 | 65,064 | -33.962% |
| 2026-09-16 | 1.7100 | 1.9500 | 1.6800 | 1.8300 | +6.395% | 2,033 | 61,596 | -42.623% |
| 2026-09-15 | 1.7900 | 1.8500 | 1.7200 | 1.7200 | -3.911% | 5,314 | 62,530 | -38.953% |
| 2026-09-14 | 1.9400 | 1.9500 | 1.7900 | 1.7900 | +1.705% | 26 | 62,530 | -41.341% |
| 2026-09-11 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | -14.563% | 373 | 62,328 | -40.341% |
| 2026-09-10 | 2.1000 | 2.1100 | 2.0100 | 2.0600 | +5.641% | 168 | 62,192 | -49.029% |
| 2026-09-09 | 1.9200 | 1.9900 | 1.9000 | 1.9500 | +1.563% | 104 | 62,096 | -46.154% |
| 2026-09-08 | 1.8200 | 1.9200 | 1.8100 | 1.9200 | +6.667% | 38 | 62,080 | -45.312% |
| 2026-09-04 | 1.7200 | 1.8000 | 1.7000 | 1.8000 | 0.000% | 296 | 61,985 | -41.667% |
| 2026-09-03 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | -5.263% | 3,869 | 62,809 | -41.667% |
| 2026-09-02 | 1.9800 | 1.9900 | 1.8900 | 1.9000 | -6.863% | 74 | 62,738 | -44.737% |
| 2026-09-01 | 2.0300 | 2.0400 | 1.9200 | 2.0400 | +5.155% | 28 | 62,730 | -48.529% |
| 2026-08-31 | 2.0800 | 2.1100 | 1.9300 | 1.9400 | -5.366% | 380 | 62,368 | -45.876% |
| 2026-08-28 | 2.0300 | 2.1000 | 2.0300 | 2.0500 | +1.485% | 466 | 62,043 | -48.780% |
| 2026-08-27 | 2.0800 | 2.0800 | 1.9700 | 2.0200 | -3.810% | 1,070 | 61,566 | -48.020% |
| 2026-08-26 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | -2.326% | 23 | 61,561 | -50.000% |
| 2026-08-25 | 2.1700 | 2.1800 | 2.1500 | 2.1500 | -4.867% | 17 | 61,560 | -51.163% |
| 2026-08-24 | 2.2500 | 2.2900 | 2.2200 | 2.2600 | -0.441% | 127 | 61,521 | -53.540% |
| 2026-08-21 | 2.3300 | 2.3600 | 2.2700 | 2.2700 | -6.967% | 20,803 | 41,009 | -53.744% |
| 2026-08-20 | 2.4300 | 2.4500 | 2.3900 | 2.4400 | +1.667% | 173 | 40,966 | -56.967% |
| 2026-08-19 | 2.5000 | 2.5300 | 2.4000 | 2.4000 | -6.615% | 3,466 | 36,133 | -56.250% |
| 2026-08-18 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | -2.281% | 20,107 | 19,814 | -59.144% |
| 2026-08-17 | 2.5500 | 2.7000 | 2.5500 | 2.6300 | +3.953% | 22 | 19,808 | -60.076% |
| 2026-08-14 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | +2.016% | 592 | 19,229 | -58.498% |
| 2026-08-13 | 2.4400 | 2.5200 | 2.4300 | 2.4800 | +2.479% | 3,522 | 18,231 | -57.661% |
| 2026-08-12 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | -5.469% | 36 | 18,205 | -56.612% |
| 2026-08-11 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | -1.158% | 68 | 18,164 | -58.984% |
| 2026-08-10 | 2.5900 | 2.6000 | 2.5500 | 2.5900 | -1.145% | 48 | 18,160 | -59.459% |
| 2026-08-07 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | +2.745% | 71 | 18,153 | -59.924% |
| 2026-08-06 | 2.6100 | 2.6100 | 2.5200 | 2.5500 | +0.791% | 179 | 18,020 | -58.824% |
| 2026-08-05 | 2.6800 | 2.6900 | 2.5100 | 2.5300 | -6.296% | 82 | 17,992 | -58.498% |
| 2026-08-04 | 2.6000 | 2.7000 | 2.5900 | 2.7000 | +1.124% | 2,247 | 15,811 | -61.111% |
| 2026-08-03 | 2.6500 | 2.6700 | 2.6300 | 2.6700 | -1.838% | 32 | 15,780 | -60.674% |
| 2026-07-31 | 2.8400 | 2.8500 | 2.7200 | 2.7200 | -4.561% | 437 | 15,398 | -61.397% |
| 2026-07-30 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | -7.767% | 24 | 15,416 | -63.158% |
| 2026-07-29 | 2.8500 | 3.0900 | 2.8500 | 3.0900 | +6.552% | 16 | 15,412 | -66.019% |
| 2026-07-28 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | -2.357% | 6 | 15,406 | -63.793% |
| 2026-07-27 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.000% | 10 | 15,396 | -64.646% |
| 2026-07-24 | 3.0900 | 3.1200 | 3.0000 | 3.0000 | -6.250% | 23 | 15,380 | -65.000% |
| 2026-07-23 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | +7.744% | 4 | 15,381 | -67.188% |
| 2026-07-22 | 2.9200 | 2.9700 | 2.9000 | 2.9700 | +1.712% | 22 | 15,370 | -64.646% |
| 2026-07-21 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.341% | 21 | 15,349 | -64.041% |
| 2026-07-20 | 2.8800 | 2.9900 | 2.8800 | 2.9900 | -2.606% | 3 | 15,350 | -64.883% |
| 2026-07-17 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | +5.137% | 12 | 15,343 | -65.798% |
| 2026-07-16 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | +3.915% | 5 | 15,346 | -64.041% |
| 2026-07-15 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | -3.103% | 19 | 15,349 | -62.633% |
| 2026-07-13 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | +3.571% | 2 | 15,347 | -63.793% |
| 2026-07-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.439% | 14 | 15,361 | -62.500% |
| 2026-07-08 | 2.8900 | 2.9400 | 2.8500 | 2.8700 | -2.381% | 1,505 | 14,013 | -63.415% |
| 2026-07-07 | 2.8400 | 2.9400 | 2.8100 | 2.9400 | +5.000% | 22 | 14,011 | -64.286% |
| 2026-07-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.724% | 1 | 14,012 | -62.500% |
| 2026-07-02 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | +3.484% | 13 | 13,999 | -64.646% |
| 2026-07-01 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | -5.902% | 3 | 13,997 | -63.415% |
| 2026-06-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.481% | 5,000 | 9,848 | -65.574% |
| 2026-06-26 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | +0.317% | 4 | 9,844 | -66.772% |
| 2026-06-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 5 | 9,844 | -66.667% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 6 | 9,838 | -69.118% |
| 2026-06-23 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +2.994% | 14 | 9,837 | -69.477% |
| 2026-06-22 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 9,837 | -68.563% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -2.857% | 3 | 9,835 | -69.118% |
| 2026-06-17 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +3.550% | 590 | 9,285 | -70.000% |
| 2026-06-16 | 3.3500 | 3.5000 | 3.3500 | 3.3800 | +0.896% | 17 | 9,278 | -68.935% |
| 2026-06-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -8.219% | 30 | 9,011 | -68.657% |
| 2026-06-12 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -1.351% | 584 | 8,717 | -71.233% |
| 2026-06-11 | 3.9500 | 4.0000 | 3.7000 | 3.7000 | -6.329% | 14 | 9,068 | -71.622% |
| 2026-06-10 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -1.250% | 311 | 8,248 | -73.418% |
| 2026-06-09 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | +12.045% | 639 | 7,626 | -73.750% |
| 2026-06-08 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -7.273% | 560 | 6,953 | -70.588% |
| 2026-06-05 | 3.7700 | 3.8500 | 3.7000 | 3.8500 | +3.217% | 772 | 6,750 | -72.727% |
| 2026-06-04 | 3.7900 | 3.8000 | 3.7300 | 3.7300 | -3.866% | 38 | 6,714 | -71.850% |
| 2026-06-03 | 3.8600 | 3.8800 | 3.7500 | 3.8800 | +2.105% | 5,693 | 3,083 | -72.938% |
| 2026-06-02 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +1.604% | 151 | 2,998 | -72.368% |
| 2026-06-01 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +1.630% | 1 | 2,997 | -71.925% |
| 2026-05-29 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.541% | 8 | 2,989 | -71.467% |
| 2026-05-28 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | -2.632% | 26 | 3,000 | -71.622% |
| 2026-05-26 | 3.8500 | 3.8500 | 3.7500 | 3.8000 | -2.564% | 57 | 2,947 | -72.368% |
| 2026-05-22 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | +0.515% | 7 | 2,946 | -73.077% |
| 2026-05-21 | 4.1000 | 4.1000 | 3.8800 | 3.8800 | -7.619% | 16 | 2,930 | -72.938% |
| 2026-05-19 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | +0.719% | 32 | 2,898 | -75.000% |
| 2026-05-15 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.023% | 1 | 2,897 | -74.820% |
| 2026-05-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +5.651% | 1 | 2,896 | -75.581% |
| 2026-05-08 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.732% | 40 | 2,856 | -74.201% |
| 2026-05-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.442% | 1 | 2,518 | -74.390% |
| 2026-05-06 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.240% | 2,700 | 155 | -74.760% |
| 2026-05-05 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +4.250% | 5 | 157 | -74.820% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 158 | -73.750% |
| 2026-04-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.704% | 1 | 157 | -75.000% |
| 2026-04-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 3 | 54 | -74.074% |
| 2026-04-17 | 3.7800 | 4.3000 | 3.7800 | 4.3000 | +2.381% | 11 | 53 | -75.581% |
| 2026-04-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 2 | 51 | -75.000% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 4 | 55 | -75.581% |
| 2026-04-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.050% | 4 | 55 | -76.404% |
| 2026-04-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -11.731% | 2 | 51 | -77.124% |
| 2026-03-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 5 | 58 | -79.808% |
| 2026-03-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 60 | -79.208% |
| 2026-03-19 | 5.3800 | 5.3800 | 5.0500 | 5.0500 | 0.000% | 4 | 59 | -79.208% |
| 2026-03-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 1 | 62 | -79.208% |
| 2026-03-17 | 4.7700 | 5.0000 | 4.7700 | 5.0000 | 0.000% | 2 | 61 | -79.000% |
| 2026-03-16 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +6.838% | 14 | 60 | -79.000% |
| 2026-03-11 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.857% | 10 | 60 | -77.564% |
| 2026-03-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +12.903% | 5 | 50 | -80.000% |
| 2026-03-05 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -7.000% | 12 | 45 | -77.419% |
| 2026-03-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 2 | 35 | -79.000% |
| 2026-03-02 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | +4.034% | 25 | 33 | -78.571% |
| 2026-02-27 | 4.6800 | 4.7100 | 4.6800 | 4.7100 | 0.000% | 8 | 8 | -77.707% |