VIX261118C00024000
VIX Nov 18 2026 24.00 Call
optionOPRA
EODOct 7, 2026
0.84USD-3.448%(-0.03)1,060Vol40,765OI
VIX261118C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9200 | 0.9300 | 0.8400 | 0.8400 | -3.448% | 1,060 | 39,776 | 0.000% |
| 2026-10-06 | 0.9300 | 0.9600 | 0.8300 | 0.8700 | -13.000% | 10,111 | 46,371 | -3.448% |
| 2026-10-05 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | -10.714% | 50 | 46,340 | -16.000% |
| 2026-10-02 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | -11.811% | 204 | 46,286 | -25.000% |
| 2026-10-01 | 1.2600 | 1.3500 | 1.2500 | 1.2700 | +4.098% | 92 | 46,266 | -33.858% |
| 2026-09-30 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | -0.813% | 44 | 46,248 | -31.148% |
| 2026-09-29 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | -3.150% | 43 | 46,244 | -31.707% |
| 2026-09-28 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 0.000% | 31 | 46,243 | -33.858% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | -3.788% | 33 | 46,236 | -33.858% |
| 2026-09-24 | 1.3200 | 1.4000 | 1.3100 | 1.3200 | +0.763% | 67 | 46,224 | -36.364% |
| 2026-09-23 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | +10.084% | 104 | 46,213 | -35.878% |
| 2026-09-22 | 1.2400 | 1.2500 | 1.1500 | 1.1900 | -10.526% | 907 | 46,082 | -29.412% |
| 2026-09-21 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | -2.920% | 2,723 | 45,758 | -36.842% |
| 2026-09-18 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | -1.439% | 75 | 45,824 | -38.686% |
| 2026-09-17 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | -10.323% | 188 | 45,751 | -39.568% |
| 2026-09-16 | 1.4500 | 1.6500 | 1.4100 | 1.5500 | +1.307% | 15,794 | 34,019 | -45.806% |
| 2026-09-15 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | -1.290% | 33 | 34,009 | -45.098% |
| 2026-09-14 | 1.6200 | 1.6200 | 1.5000 | 1.5500 | +1.974% | 42 | 34,006 | -45.806% |
| 2026-09-11 | 1.5500 | 1.5800 | 1.5000 | 1.5200 | -14.607% | 119 | 33,931 | -44.737% |
| 2026-09-10 | 1.7600 | 1.7800 | 1.6800 | 1.7800 | +9.202% | 316 | 33,775 | -52.809% |
| 2026-09-09 | 1.6100 | 1.6600 | 1.6100 | 1.6300 | +1.875% | 126 | 33,726 | -48.466% |
| 2026-09-08 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | +3.896% | 11,602 | 25,302 | -47.500% |
| 2026-09-04 | 1.4400 | 1.5400 | 1.4100 | 1.5400 | +2.667% | 180 | 25,244 | -45.455% |
| 2026-09-03 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -5.063% | 97 | 25,168 | -44.000% |
| 2026-09-02 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | -8.140% | 4,253 | 26,199 | -46.835% |
| 2026-09-01 | 1.7100 | 1.7400 | 1.6800 | 1.7200 | +4.878% | 40 | 26,167 | -51.163% |
| 2026-08-31 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | -4.094% | 13 | 26,168 | -48.780% |
| 2026-08-28 | 1.7600 | 1.7700 | 1.7100 | 1.7100 | +1.183% | 182 | 26,132 | -50.877% |
| 2026-08-27 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | -5.587% | 88 | 26,081 | -50.296% |
| 2026-08-26 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | -1.105% | 31 | 26,061 | -53.073% |
| 2026-08-25 | 1.8700 | 1.8700 | 1.8100 | 1.8100 | -5.236% | 60 | 26,088 | -53.591% |
| 2026-08-24 | 1.9000 | 1.9200 | 1.8900 | 1.9100 | -1.036% | 40 | 26,078 | -56.021% |
| 2026-08-21 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | -6.763% | 259 | 26,037 | -56.477% |
| 2026-08-20 | 2.0700 | 2.0700 | 2.0200 | 2.0700 | +1.471% | 107 | 25,940 | -59.420% |
| 2026-08-19 | 2.1300 | 2.1600 | 2.0400 | 2.0400 | -8.108% | 33 | 25,929 | -58.824% |
| 2026-08-18 | 2.2800 | 2.2900 | 2.2200 | 2.2200 | -1.333% | 7,649 | 18,658 | -62.162% |
| 2026-08-17 | 2.1900 | 2.3000 | 2.1800 | 2.2500 | +5.634% | 102 | 18,610 | -62.667% |
| 2026-08-14 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 0.000% | 14 | 18,601 | -60.563% |
| 2026-08-13 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +3.398% | 7,076 | 14,560 | -60.563% |
| 2026-08-12 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | -5.069% | 21 | 14,548 | -59.223% |
| 2026-08-11 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 5 | 14,548 | -61.290% |
| 2026-08-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.345% | 3 | 14,523 | -61.818% |
| 2026-08-07 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | +3.241% | 5,692 | 9,672 | -62.332% |
| 2026-08-06 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | +0.465% | 25 | 9,644 | -61.111% |
| 2026-08-05 | 2.2500 | 2.2500 | 2.1400 | 2.1500 | -5.702% | 59 | 9,620 | -60.930% |
| 2026-08-04 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | +0.441% | 74 | 9,628 | -63.158% |
| 2026-08-03 | 2.2300 | 2.2700 | 2.2100 | 2.2700 | -2.991% | 26 | 9,607 | -62.996% |
| 2026-07-31 | 2.4300 | 2.4500 | 2.3400 | 2.3400 | -4.490% | 7 | 9,607 | -64.103% |
| 2026-07-30 | 2.5100 | 2.5900 | 2.4500 | 2.4500 | -5.039% | 1,570 | 8,078 | -65.714% |
| 2026-07-29 | 2.5300 | 2.5800 | 2.5300 | 2.5800 | +4.453% | 61 | 8,078 | -67.442% |
| 2026-07-28 | 2.5400 | 2.5500 | 2.4700 | 2.4700 | -2.756% | 446 | 8,077 | -65.992% |
| 2026-07-27 | 2.5700 | 2.6600 | 2.5400 | 2.5400 | -3.422% | 45 | 8,077 | -66.929% |
| 2026-07-24 | 2.6300 | 2.6300 | 2.5500 | 2.6300 | -6.071% | 22 | 8,078 | -68.061% |
| 2026-07-23 | 2.6800 | 2.8100 | 2.6700 | 2.8000 | +12.000% | 53 | 8,082 | -70.000% |
| 2026-07-22 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | +1.215% | 6 | 8,082 | -66.400% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -7.143% | 35 | 8,082 | -65.992% |
| 2026-07-17 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | +5.138% | 20 | 8,080 | -68.421% |
| 2026-07-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.858% | 36 | 8,044 | -66.798% |
| 2026-07-15 | 2.5000 | 2.5000 | 2.3900 | 2.3900 | -5.159% | 1,700 | 6,471 | -64.854% |
| 2026-07-13 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | +4.132% | 6 | 6,467 | -66.667% |
| 2026-07-06 | 2.4300 | 2.4300 | 2.3900 | 2.4200 | -2.811% | 6 | 6,461 | -65.289% |
| 2026-06-30 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | -5.682% | 3 | 6,458 | -66.265% |
| 2026-06-29 | 2.6500 | 2.6500 | 2.5900 | 2.6400 | -3.650% | 24 | 6,471 | -68.182% |
| 2026-06-25 | 2.7500 | 2.8500 | 2.7400 | 2.7400 | -5.190% | 19 | 6,452 | -69.343% |
| 2026-06-24 | 2.9400 | 2.9400 | 2.8700 | 2.8900 | +0.347% | 20 | 6,432 | -70.934% |
| 2026-06-22 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.703% | 12 | 6,420 | -70.833% |
| 2026-06-18 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | -5.431% | 2 | 6,421 | -71.622% |
| 2026-06-17 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | +0.968% | 20 | 6,404 | -73.163% |
| 2026-06-12 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | -6.061% | 4 | 6,402 | -72.903% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -4.348% | 61 | 6,342 | -74.545% |
| 2026-06-10 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +4.545% | 15 | 6,357 | -75.652% |
| 2026-06-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 5 | 6,362 | -74.545% |
| 2026-06-05 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +1.515% | 5 | 6,357 | -74.925% |
| 2026-06-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 5 | 6,352 | -74.545% |
| 2026-06-02 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | +4.000% | 5 | 6,347 | -75.148% |
| 2026-06-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 6,346 | -74.154% |
| 2026-05-29 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +0.309% | 50 | 6,297 | -74.154% |
| 2026-05-28 | 3.2100 | 3.2400 | 3.2000 | 3.2400 | -7.429% | 7 | 6,290 | -74.074% |
| 2026-05-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.507% | 1 | 6,289 | -76.000% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | -4.267% | 6,004 | 285 | -76.602% |
| 2026-05-15 | 3.6400 | 3.7500 | 3.6400 | 3.7500 | +1.078% | 211 | 76 | -77.600% |
| 2026-05-14 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +2.770% | 1 | 76 | -77.358% |
| 2026-05-13 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +0.278% | 5 | 71 | -76.731% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.826% | 2 | 71 | -76.667% |
| 2026-05-11 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +2.254% | 1 | 71 | -76.860% |
| 2026-05-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 5 | 66 | -76.338% |
| 2026-05-04 | 3.4400 | 3.8500 | 3.4400 | 3.8500 | +8.451% | 5 | 68 | -78.182% |
| 2026-04-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 5 | 63 | -76.338% |
| 2026-04-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 1 | 61 | -76.667% |
| 2026-04-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 2 | 62 | -73.750% |
| 2026-04-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -23.596% | 2 | 62 | -75.294% |
| 2026-04-01 | 4.5000 | 4.5000 | 4.2000 | 4.4500 | -6.316% | 12 | 71 | -81.124% |
| 2026-03-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 1 | 61 | -82.316% |
| 2026-03-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 10 | 61 | -81.739% |
| 2026-03-25 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +3.926% | 5 | 52 | -81.333% |
| 2026-03-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -5.870% | 1 | 51 | -80.600% |
| 2026-03-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.322% | 10 | 50 | -81.739% |
| 2026-03-18 | 4.4000 | 4.8500 | 4.4000 | 4.5400 | +5.581% | 8 | 53 | -81.498% |
| 2026-03-17 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +2.381% | 7 | 47 | -80.465% |
| 2026-03-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.677% | 12 | 44 | -80.000% |
| 2026-03-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +10.714% | 10 | 34 | -81.935% |
| 2026-03-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 20 | 36 | -80.000% |
| 2026-03-10 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +2.353% | 7 | 17 | -80.690% |
| 2026-03-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +8.974% | 4 | 10 | -80.235% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 1 | 7 | -78.462% |
| 2026-02-27 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 0.000% | 7 | 7 | -80.000% |