VIX261118C00023000
VIX Nov 18 2026 23.00 Call
optionOPRA
EODOct 7, 2026
0.96USD+3.226%(+0.03)8,798Vol62,156OI
VIX261118C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | +3.226% | 8,798 | 53,562 | 0.000% |
| 2026-10-06 | 1.0400 | 1.0400 | 0.9300 | 0.9300 | -15.455% | 127 | 53,577 | +3.226% |
| 2026-10-05 | 1.1700 | 1.1700 | 1.0700 | 1.1000 | -9.836% | 104 | 53,579 | -12.727% |
| 2026-10-02 | 1.2600 | 1.2900 | 1.2200 | 1.2200 | -10.294% | 13,438 | 43,932 | -21.311% |
| 2026-10-01 | 1.3900 | 1.4700 | 1.3300 | 1.3600 | +6.250% | 140 | 43,091 | -29.412% |
| 2026-09-30 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | -3.759% | 8,863 | 37,704 | -25.000% |
| 2026-09-29 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 6 | 36,699 | -27.820% |
| 2026-09-28 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | -2.837% | 5,249 | 34,256 | -29.927% |
| 2026-09-25 | 1.4800 | 1.4900 | 1.3900 | 1.4100 | +0.714% | 33 | 34,250 | -31.915% |
| 2026-09-24 | 1.4400 | 1.4900 | 1.4000 | 1.4000 | -0.709% | 130 | 34,338 | -31.429% |
| 2026-09-23 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | +11.024% | 66 | 34,327 | -31.915% |
| 2026-09-22 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | -7.971% | 129 | 34,298 | -24.409% |
| 2026-09-21 | 1.3500 | 1.4200 | 1.3500 | 1.3800 | -6.122% | 283 | 34,090 | -30.435% |
| 2026-09-18 | 1.4600 | 1.5100 | 1.4400 | 1.4700 | +1.379% | 26 | 34,066 | -34.694% |
| 2026-09-17 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | -14.706% | 243 | 33,973 | -33.793% |
| 2026-09-16 | 1.5700 | 1.8000 | 1.5700 | 1.7000 | +6.250% | 66 | 33,224 | -43.529% |
| 2026-09-15 | 1.6200 | 1.6800 | 1.5900 | 1.6000 | -1.840% | 5,203 | 30,421 | -40.000% |
| 2026-09-14 | 1.7300 | 1.7300 | 1.6300 | 1.6300 | -1.212% | 80 | 30,399 | -41.104% |
| 2026-09-11 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | -13.158% | 8 | 30,393 | -41.818% |
| 2026-09-10 | 1.8700 | 1.9200 | 1.8400 | 1.9000 | +5.556% | 54 | 30,353 | -49.474% |
| 2026-09-09 | 1.7900 | 1.8000 | 1.7400 | 1.8000 | +4.046% | 837 | 30,835 | -46.667% |
| 2026-09-08 | 1.6800 | 1.7300 | 1.6700 | 1.7300 | +7.453% | 9,089 | 21,852 | -44.509% |
| 2026-09-04 | 1.6100 | 1.6200 | 1.5500 | 1.6100 | -0.617% | 36 | 21,844 | -40.373% |
| 2026-09-03 | 1.6700 | 1.6900 | 1.6200 | 1.6200 | -8.475% | 43 | 21,849 | -40.741% |
| 2026-09-02 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | -5.851% | 21 | 21,845 | -45.763% |
| 2026-09-01 | 1.8800 | 1.9000 | 1.7600 | 1.8800 | +5.028% | 5,100 | 19,596 | -48.936% |
| 2026-08-31 | 2.0200 | 2.0200 | 1.7900 | 1.7900 | -5.291% | 58 | 18,639 | -46.369% |
| 2026-08-28 | 1.9100 | 1.9300 | 1.8600 | 1.8900 | +2.162% | 434 | 18,508 | -49.206% |
| 2026-08-27 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | -4.639% | 46 | 18,481 | -48.108% |
| 2026-08-26 | 1.9600 | 1.9700 | 1.9300 | 1.9400 | -1.523% | 111 | 18,455 | -50.515% |
| 2026-08-25 | 1.9800 | 2.0000 | 1.9700 | 1.9700 | -5.288% | 25 | 18,439 | -51.269% |
| 2026-08-24 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | -0.952% | 153 | 18,313 | -53.846% |
| 2026-08-21 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -5.405% | 26 | 18,302 | -54.286% |
| 2026-08-20 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | +0.909% | 197 | 18,312 | -56.757% |
| 2026-08-19 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -8.333% | 412 | 18,590 | -56.364% |
| 2026-08-18 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -2.439% | 82 | 18,529 | -60.000% |
| 2026-08-17 | 2.4400 | 2.4600 | 2.4300 | 2.4600 | +6.034% | 45 | 18,487 | -60.976% |
| 2026-08-14 | 2.2900 | 2.3200 | 2.2800 | 2.3200 | +0.870% | 157 | 18,037 | -58.621% |
| 2026-08-13 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +3.139% | 24 | 16,092 | -58.261% |
| 2026-08-12 | 2.2500 | 2.2600 | 2.2300 | 2.2300 | -5.508% | 11 | 16,082 | -56.951% |
| 2026-08-10 | 2.3800 | 2.4100 | 2.3600 | 2.3600 | -3.279% | 4 | 16,081 | -59.322% |
| 2026-08-07 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | +5.172% | 4,256 | 14,325 | -60.656% |
| 2026-08-06 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | +0.433% | 32 | 14,293 | -58.621% |
| 2026-08-05 | 2.4700 | 2.4700 | 2.3100 | 2.3100 | -6.478% | 29 | 14,269 | -58.442% |
| 2026-08-04 | 2.4400 | 2.4700 | 2.4000 | 2.4700 | +0.407% | 31 | 14,294 | -61.134% |
| 2026-08-03 | 2.4000 | 2.4600 | 2.3800 | 2.4600 | -8.889% | 29 | 14,313 | -60.976% |
| 2026-07-29 | 2.8200 | 2.8500 | 2.7000 | 2.7000 | +0.746% | 404 | 13,911 | -64.444% |
| 2026-07-28 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | -5.965% | 2,021 | 13,375 | -64.179% |
| 2026-07-27 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | -1.042% | 15 | 13,362 | -66.316% |
| 2026-07-24 | 2.7500 | 2.8800 | 2.7500 | 2.8800 | +5.109% | 11 | 13,352 | -66.667% |
| 2026-07-22 | 2.7100 | 2.7400 | 2.7000 | 2.7400 | +1.859% | 879 | 13,207 | -64.964% |
| 2026-07-21 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -1.103% | 2 | 13,209 | -64.312% |
| 2026-07-20 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -5.226% | 10 | 13,219 | -64.706% |
| 2026-07-17 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | +5.904% | 13 | 13,220 | -66.551% |
| 2026-07-16 | 2.6400 | 2.7100 | 2.6200 | 2.7100 | +0.743% | 58 | 13,202 | -64.576% |
| 2026-07-15 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 10 | 13,203 | -64.312% |
| 2026-07-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.128% | 400 | 12,906 | -64.312% |
| 2026-07-10 | 2.6200 | 2.7000 | 2.6200 | 2.6600 | +1.141% | 4,012 | 9,093 | -63.910% |
| 2026-07-09 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | -0.755% | 50 | 9,048 | -63.498% |
| 2026-07-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 5 | 9,043 | -63.774% |
| 2026-07-07 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.763% | 1 | 9,043 | -63.077% |
| 2026-07-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.727% | 5 | 9,038 | -63.359% |
| 2026-07-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 1 | 9,037 | -65.091% |
| 2026-06-26 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 20 | 9,017 | -67.123% |
| 2026-06-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 5 | 9,012 | -69.032% |
| 2026-06-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 1 | 9,013 | -71.343% |
| 2026-06-16 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | +1.562% | 37 | 9,005 | -70.462% |
| 2026-06-15 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | -4.478% | 11 | 8,994 | -70.000% |
| 2026-06-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.214% | 10 | 8,996 | -71.343% |
| 2026-06-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +2.500% | 5 | 9,001 | -73.984% |
| 2026-06-10 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | +5.263% | 1,502 | 7,503 | -73.333% |
| 2026-06-08 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -0.870% | 1 | 7,503 | -71.930% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.361% | 1 | 7,503 | -72.174% |
| 2026-06-03 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | +4.082% | 2 | 7,503 | -73.109% |
| 2026-06-01 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +0.882% | 100 | 7,598 | -72.012% |
| 2026-05-29 | 3.3700 | 3.4500 | 3.3700 | 3.4000 | 0.000% | 21 | 7,609 | -71.765% |
| 2026-05-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 7,608 | -71.765% |
| 2026-05-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 7,609 | -72.174% |
| 2026-05-26 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -2.235% | 2 | 7,609 | -72.571% |
| 2026-05-22 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | -4.533% | 6 | 7,604 | -73.184% |
| 2026-05-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.794% | 1 | 7,604 | -74.400% |
| 2026-05-20 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | +1.070% | 193 | 7,565 | -74.603% |
| 2026-05-19 | 3.8000 | 3.8500 | 3.7300 | 3.7400 | -3.359% | 404 | 7,167 | -74.332% |
| 2026-05-18 | 3.8500 | 3.8700 | 3.8000 | 3.8700 | -1.023% | 1,661 | 5,646 | -75.194% |
| 2026-05-15 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -2.250% | 1,000 | 4,896 | -75.448% |
| 2026-05-14 | 4.0000 | 4.1300 | 3.9900 | 4.0000 | 0.000% | 96 | 4,848 | -76.000% |
| 2026-05-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 375 | 4,473 | -76.000% |
| 2026-05-11 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | -0.500% | 21 | 4,478 | -75.879% |
| 2026-05-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.667% | 495 | 3,983 | -76.000% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 100 | 3,983 | -74.400% |
| 2026-05-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.517% | 2 | 3,981 | -75.065% |
| 2026-05-04 | 3.6000 | 3.8800 | 3.6000 | 3.8700 | +4.595% | 266 | 3,756 | -75.194% |
| 2026-05-01 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -7.500% | 1,263 | 2,500 | -74.054% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 28 | 2,484 | -76.000% |
| 2026-04-29 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | +4.054% | 150 | 2,504 | -75.065% |
| 2026-04-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1,681 | 824 | -74.054% |
| 2026-04-17 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -3.797% | 11 | 818 | -74.737% |
| 2026-04-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 102 | 716 | -75.696% |
| 2026-04-10 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +6.138% | 27 | 716 | -76.867% |
| 2026-04-09 | 4.0400 | 4.0400 | 3.9100 | 3.9100 | -7.565% | 380 | 716 | -75.448% |
| 2026-04-08 | 4.4000 | 4.4000 | 3.9000 | 4.2300 | -1.628% | 311 | 365 | -77.305% |
| 2026-04-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 1 | 67 | -77.674% |
| 2026-04-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 68 | -78.901% |
| 2026-04-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 1 | 68 | -79.574% |
| 2026-03-31 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -8.000% | 2 | 68 | -79.130% |
| 2026-03-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 3 | 68 | -80.800% |
| 2026-03-27 | 5.1500 | 5.2000 | 4.9500 | 4.9500 | +4.211% | 8 | 70 | -80.606% |
| 2026-03-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 67 | -79.789% |
| 2026-03-20 | 4.7000 | 4.9000 | 4.7000 | 4.7000 | -6.000% | 37 | 65 | -79.574% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.932% | 1 | 54 | -80.800% |
| 2026-03-18 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | +4.889% | 2 | 53 | -79.661% |
| 2026-03-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 1 | 51 | -78.667% |
| 2026-03-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 10 | 51 | -78.427% |
| 2026-03-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 10 | 41 | -78.901% |
| 2026-03-05 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 0.000% | 20 | 51 | -78.667% |
| 2026-03-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.810% | 10 | 41 | -78.667% |
| 2026-03-03 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | +0.455% | 31 | 31 | -78.281% |
| 2026-02-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 1 | -78.182% |