VIX261118C00025000
VIX Nov 18 2026 25.00 Call
optionOPRA
EODOct 7, 2026
0.78USD-1.266%(-0.01)44,858Vol231,014OI
VIX261118C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8700 | 0.9100 | 0.7800 | 0.7800 | -1.266% | 44,858 | 224,811 | 0.000% |
| 2026-10-06 | 0.8800 | 0.9000 | 0.7600 | 0.7900 | -15.054% | 20,316 | 224,736 | -1.266% |
| 2026-10-05 | 1.0100 | 1.0100 | 0.9000 | 0.9300 | -9.709% | 7,967 | 219,650 | -16.129% |
| 2026-10-02 | 1.0800 | 1.1100 | 1.0200 | 1.0300 | -9.649% | 8,951 | 211,405 | -24.272% |
| 2026-10-01 | 1.1500 | 1.2700 | 1.1400 | 1.1400 | +1.786% | 12,118 | 199,600 | -31.579% |
| 2026-09-30 | 1.0900 | 1.1300 | 1.0600 | 1.1200 | -0.885% | 1,686 | 200,112 | -30.357% |
| 2026-09-29 | 1.1200 | 1.2000 | 1.1100 | 1.1300 | -6.612% | 18,227 | 183,881 | -30.973% |
| 2026-09-28 | 1.2200 | 1.2300 | 1.1500 | 1.2100 | -2.419% | 1,716 | 184,769 | -35.537% |
| 2026-09-25 | 1.2000 | 1.2800 | 1.1500 | 1.2400 | 0.000% | 10,867 | 174,583 | -37.097% |
| 2026-09-24 | 1.2700 | 1.3200 | 1.2100 | 1.2400 | +3.333% | 7,308 | 167,827 | -37.097% |
| 2026-09-23 | 1.0800 | 1.2400 | 1.0800 | 1.2000 | +8.108% | 20,468 | 155,337 | -35.000% |
| 2026-09-22 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | -7.500% | 6,064 | 149,705 | -29.730% |
| 2026-09-21 | 1.1700 | 1.2200 | 1.1300 | 1.2000 | -4.000% | 1,619 | 148,944 | -35.000% |
| 2026-09-18 | 1.2600 | 1.3100 | 1.2500 | 1.2500 | -0.794% | 3,174 | 146,016 | -37.600% |
| 2026-09-17 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | -13.103% | 4,847 | 146,117 | -38.095% |
| 2026-09-16 | 1.3500 | 1.5600 | 1.3100 | 1.4500 | +5.839% | 10,740 | 136,786 | -46.207% |
| 2026-09-15 | 1.4000 | 1.4900 | 1.3700 | 1.3700 | -3.521% | 912 | 136,418 | -43.066% |
| 2026-09-14 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | +0.709% | 10,317 | 127,308 | -45.070% |
| 2026-09-11 | 1.5100 | 1.5100 | 1.3800 | 1.4100 | -17.059% | 360 | 127,239 | -44.681% |
| 2026-09-10 | 1.6300 | 1.7000 | 1.5600 | 1.7000 | +10.390% | 8,154 | 123,775 | -54.118% |
| 2026-09-09 | 1.4900 | 1.5600 | 1.4800 | 1.5400 | +2.667% | 1,212 | 123,734 | -49.351% |
| 2026-09-08 | 1.4400 | 1.5400 | 1.4200 | 1.5000 | +6.383% | 16,289 | 130,845 | -48.000% |
| 2026-09-04 | 1.3600 | 1.4500 | 1.3000 | 1.4100 | +1.439% | 43,930 | 92,438 | -44.681% |
| 2026-09-03 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | -6.081% | 432 | 92,383 | -43.885% |
| 2026-09-02 | 1.5800 | 1.5800 | 1.4600 | 1.4800 | -6.329% | 821 | 92,170 | -47.297% |
| 2026-09-01 | 1.6600 | 1.6600 | 1.5000 | 1.5800 | +5.333% | 909 | 91,428 | -50.633% |
| 2026-08-31 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | -8.537% | 484 | 91,128 | -48.000% |
| 2026-08-28 | 1.5900 | 1.6600 | 1.5700 | 1.6400 | +4.459% | 4,991 | 90,890 | -52.439% |
| 2026-08-27 | 1.6200 | 1.6300 | 1.5500 | 1.5700 | -4.848% | 8,982 | 90,802 | -50.318% |
| 2026-08-26 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | -2.941% | 631 | 95,402 | -52.727% |
| 2026-08-25 | 1.7000 | 1.7400 | 1.6700 | 1.7000 | -2.857% | 5,699 | 86,077 | -54.118% |
| 2026-08-24 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | -1.685% | 791 | 85,618 | -55.429% |
| 2026-08-21 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | -6.806% | 2,003 | 84,226 | -56.180% |
| 2026-08-20 | 1.8700 | 1.9600 | 1.8700 | 1.9100 | +2.139% | 9,037 | 75,298 | -59.162% |
| 2026-08-19 | 1.9800 | 2.0200 | 1.8600 | 1.8700 | -7.882% | 5,781 | 71,162 | -58.289% |
| 2026-08-18 | 2.2000 | 2.2000 | 2.0200 | 2.0300 | -2.871% | 2,627 | 69,861 | -61.576% |
| 2026-08-17 | 2.0500 | 2.1500 | 2.0100 | 2.0900 | +4.500% | 873 | 69,794 | -62.679% |
| 2026-08-14 | 1.9900 | 2.0200 | 1.9300 | 2.0000 | +1.523% | 897 | 69,442 | -61.000% |
| 2026-08-13 | 1.9400 | 2.0000 | 1.9200 | 1.9700 | +2.073% | 42,753 | 46,490 | -60.406% |
| 2026-08-12 | 1.9700 | 1.9900 | 1.9100 | 1.9300 | -4.926% | 1,571 | 45,258 | -59.585% |
| 2026-08-11 | 2.0600 | 2.1000 | 2.0200 | 2.0300 | -1.456% | 1,313 | 45,035 | -61.576% |
| 2026-08-10 | 2.0600 | 2.0700 | 2.0300 | 2.0600 | -1.905% | 123 | 44,864 | -62.136% |
| 2026-08-07 | 2.0900 | 2.1000 | 2.0300 | 2.1000 | +4.478% | 5,509 | 48,399 | -62.857% |
| 2026-08-06 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | -0.495% | 10,529 | 50,596 | -61.194% |
| 2026-08-05 | 2.1000 | 2.1100 | 1.9800 | 2.0200 | -4.265% | 618 | 50,032 | -61.386% |
| 2026-08-04 | 2.0800 | 2.1300 | 2.0700 | 2.1100 | 0.000% | 249 | 50,003 | -63.033% |
| 2026-08-03 | 2.1000 | 2.1100 | 2.0400 | 2.1100 | -3.211% | 139 | 49,889 | -63.033% |
| 2026-07-31 | 2.2700 | 2.3200 | 2.1800 | 2.1800 | -5.217% | 43 | 49,855 | -64.220% |
| 2026-07-30 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | -9.091% | 15,190 | 42,296 | -66.087% |
| 2026-07-29 | 2.3900 | 2.5300 | 2.3200 | 2.5300 | +9.524% | 319 | 41,991 | -69.170% |
| 2026-07-28 | 2.3700 | 2.3700 | 2.2900 | 2.3100 | -2.941% | 54 | 41,943 | -66.234% |
| 2026-07-27 | 2.4100 | 2.5000 | 2.3800 | 2.3800 | -4.418% | 294 | 42,096 | -67.227% |
| 2026-07-24 | 2.4700 | 2.5000 | 2.3800 | 2.4900 | -1.190% | 66 | 42,066 | -68.675% |
| 2026-07-23 | 2.5500 | 2.6100 | 2.4900 | 2.5200 | +8.155% | 326 | 42,010 | -69.048% |
| 2026-07-22 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | +0.431% | 11 | 42,011 | -66.524% |
| 2026-07-21 | 2.3300 | 2.3600 | 2.3000 | 2.3200 | -4.527% | 219 | 41,821 | -66.379% |
| 2026-07-20 | 2.3700 | 2.4600 | 2.2900 | 2.4300 | -3.953% | 114 | 41,722 | -67.901% |
| 2026-07-17 | 2.5300 | 2.5500 | 2.4700 | 2.5300 | +5.858% | 5,097 | 46,790 | -69.170% |
| 2026-07-16 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | +6.222% | 40 | 46,797 | -67.364% |
| 2026-07-15 | 2.3100 | 2.3500 | 2.2500 | 2.2500 | -3.846% | 8,092 | 41,624 | -65.333% |
| 2026-07-14 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | -3.306% | 59 | 41,566 | -66.667% |
| 2026-07-13 | 2.3500 | 2.4200 | 2.3400 | 2.4200 | +2.542% | 44 | 41,557 | -67.769% |
| 2026-07-10 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | +3.057% | 26 | 39,659 | -66.949% |
| 2026-07-09 | 2.2900 | 2.2900 | 2.2300 | 2.2900 | -0.866% | 5,210 | 36,325 | -65.939% |
| 2026-07-08 | 2.3700 | 2.4400 | 2.3000 | 2.3100 | 0.000% | 225 | 36,316 | -66.234% |
| 2026-07-07 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | +3.587% | 26 | 36,337 | -66.234% |
| 2026-07-06 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | -5.106% | 26 | 36,337 | -65.022% |
| 2026-07-02 | 2.2500 | 2.3800 | 2.2500 | 2.3500 | +0.858% | 49 | 36,326 | -66.809% |
| 2026-07-01 | 2.3500 | 2.3700 | 2.3100 | 2.3300 | -0.851% | 4 | 36,327 | -66.524% |
| 2026-06-30 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | -4.858% | 3 | 36,324 | -66.809% |
| 2026-06-29 | 2.4200 | 2.4700 | 2.4200 | 2.4700 | -3.137% | 19 | 36,339 | -68.421% |
| 2026-06-26 | 2.6100 | 2.6100 | 2.5400 | 2.5500 | -1.923% | 22 | 36,320 | -69.412% |
| 2026-06-25 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -3.346% | 6 | 36,318 | -70.000% |
| 2026-06-24 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | -3.584% | 10 | 36,308 | -71.004% |
| 2026-06-23 | 2.8500 | 2.8700 | 2.7700 | 2.7900 | +1.825% | 146 | 36,365 | -72.043% |
| 2026-06-22 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | -1.439% | 3 | 36,362 | -71.533% |
| 2026-06-18 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.795% | 3 | 36,359 | -71.942% |
| 2026-06-17 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | +4.286% | 14 | 36,360 | -73.288% |
| 2026-06-16 | 2.8600 | 2.8600 | 2.7700 | 2.8000 | +1.083% | 16 | 36,346 | -72.143% |
| 2026-06-15 | 2.8300 | 2.8500 | 2.7100 | 2.7700 | -4.811% | 233 | 36,255 | -71.841% |
| 2026-06-12 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -2.349% | 1 | 36,256 | -73.196% |
| 2026-06-11 | 3.1000 | 3.2800 | 2.9800 | 2.9800 | -9.697% | 30 | 36,248 | -73.826% |
| 2026-06-10 | 3.0100 | 3.3000 | 3.0000 | 3.3000 | +8.197% | 16 | 36,252 | -76.364% |
| 2026-06-09 | 2.9600 | 3.1500 | 2.9600 | 3.0500 | +4.811% | 36 | 36,232 | -74.426% |
| 2026-06-08 | 2.8900 | 2.9500 | 2.8900 | 2.9100 | -7.619% | 13 | 36,223 | -73.196% |
| 2026-06-05 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +5.351% | 77 | 36,226 | -75.238% |
| 2026-06-04 | 3.1200 | 3.1500 | 2.9900 | 2.9900 | -4.777% | 12 | 36,219 | -73.913% |
| 2026-06-03 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | +1.618% | 6,009 | 35,212 | -75.159% |
| 2026-06-02 | 3.0700 | 3.1500 | 3.0700 | 3.0900 | +1.645% | 68 | 35,168 | -74.757% |
| 2026-06-01 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | +2.013% | 17 | 35,172 | -74.342% |
| 2026-05-29 | 2.9800 | 3.0000 | 2.9500 | 2.9800 | -0.667% | 23 | 35,161 | -73.826% |
| 2026-05-28 | 3.0000 | 3.0000 | 2.9400 | 3.0000 | 0.000% | 155 | 35,022 | -74.000% |
| 2026-05-27 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -1.639% | 28 | 34,995 | -74.000% |
| 2026-05-26 | 3.0500 | 3.0500 | 3.0300 | 3.0500 | -3.175% | 6 | 34,989 | -74.426% |
| 2026-05-22 | 3.1700 | 3.2000 | 3.1500 | 3.1500 | +1.613% | 10 | 34,981 | -75.238% |
| 2026-05-21 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -6.061% | 4 | 34,985 | -74.839% |
| 2026-05-20 | 3.2800 | 3.4000 | 3.2800 | 3.3000 | -2.941% | 36 | 34,955 | -76.364% |
| 2026-05-19 | 3.3700 | 3.4000 | 3.3000 | 3.4000 | 0.000% | 179 | 34,791 | -77.059% |
| 2026-05-18 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 67 | 34,710 | -77.059% |
| 2026-05-15 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | 0.000% | 2,227 | 32,502 | -77.059% |
| 2026-05-14 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -2.857% | 27 | 32,476 | -77.059% |
| 2026-05-13 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | +2.941% | 17 | 32,464 | -77.714% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -6.849% | 45 | 32,485 | -77.059% |
| 2026-05-11 | 3.5000 | 3.6500 | 3.4000 | 3.6500 | +7.038% | 2,246 | 30,592 | -78.630% |
| 2026-05-08 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | +2.402% | 17 | 30,575 | -77.126% |
| 2026-05-07 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | -0.597% | 13 | 26,812 | -76.577% |
| 2026-05-06 | 3.3300 | 3.4000 | 3.3300 | 3.3500 | +1.515% | 30,003 | 619 | -76.716% |
| 2026-05-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 619 | -76.364% |
| 2026-05-04 | 3.2500 | 3.4000 | 3.2100 | 3.4000 | +5.590% | 17 | 610 | -77.059% |
| 2026-04-30 | 3.4000 | 3.4000 | 3.2200 | 3.2200 | -2.719% | 8 | 612 | -75.776% |
| 2026-04-29 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -1.780% | 2 | 618 | -76.435% |
| 2026-04-28 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +0.597% | 7 | 611 | -76.855% |
| 2026-04-27 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +4.687% | 5 | 612 | -76.716% |
| 2026-04-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 40 | 626 | -75.625% |
| 2026-04-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.307% | 3 | 626 | -76.000% |
| 2026-04-20 | 3.2800 | 3.2800 | 3.0000 | 3.2600 | +6.885% | 20 | 617 | -76.074% |
| 2026-04-16 | 3.4500 | 3.4500 | 3.0500 | 3.0500 | -11.337% | 12 | 622 | -74.426% |
| 2026-04-15 | 3.2500 | 3.4700 | 3.2500 | 3.4400 | +16.216% | 22 | 627 | -77.326% |
| 2026-04-14 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -16.620% | 35 | 653 | -73.649% |
| 2026-04-13 | 3.4000 | 3.7000 | 3.4000 | 3.5500 | +0.567% | 14 | 647 | -78.028% |
| 2026-04-09 | 3.6500 | 3.6500 | 3.5300 | 3.5300 | -4.595% | 6 | 647 | -77.904% |
| 2026-04-08 | 3.4400 | 3.8200 | 3.4400 | 3.7000 | -7.500% | 32 | 660 | -78.919% |
| 2026-04-07 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | +5.263% | 22 | 675 | -80.500% |
| 2026-04-06 | 4.1500 | 4.1500 | 3.8000 | 3.8000 | -6.863% | 18 | 695 | -79.474% |
| 2026-04-01 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -5.116% | 5 | 693 | -80.882% |
| 2026-03-31 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | -2.273% | 5 | 693 | -81.860% |
| 2026-03-30 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 0.000% | 7 | 696 | -82.273% |
| 2026-03-27 | 4.2900 | 4.4000 | 4.1000 | 4.4000 | +1.149% | 31 | 693 | -82.273% |
| 2026-03-26 | 3.8000 | 4.3500 | 3.8000 | 4.3500 | +3.571% | 36 | 691 | -82.069% |
| 2026-03-25 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | +2.439% | 12 | 708 | -81.429% |
| 2026-03-24 | 4.2000 | 4.5500 | 4.1000 | 4.1000 | -3.529% | 97 | 653 | -80.976% |
| 2026-03-23 | 4.0000 | 4.3000 | 4.0000 | 4.2500 | -2.746% | 24 | 569 | -81.647% |
| 2026-03-20 | 4.3000 | 4.4300 | 4.1900 | 4.3700 | 0.000% | 210 | 557 | -82.151% |
| 2026-03-19 | 4.4800 | 4.4900 | 4.3700 | 4.3700 | +4.048% | 99 | 439 | -82.151% |
| 2026-03-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 342 | -81.429% |
| 2026-03-17 | 4.0200 | 4.0700 | 3.9000 | 4.0000 | -2.439% | 16 | 343 | -80.500% |
| 2026-03-16 | 4.1000 | 4.1800 | 4.1000 | 4.1000 | -5.747% | 3 | 331 | -80.976% |
| 2026-03-13 | 4.2000 | 4.4000 | 4.0500 | 4.3500 | +6.880% | 26 | 328 | -82.069% |
| 2026-03-12 | 4.0700 | 4.0700 | 4.0200 | 4.0700 | +0.993% | 5 | 310 | -80.835% |
| 2026-03-11 | 4.2000 | 4.2000 | 4.0300 | 4.0300 | -0.494% | 6 | 307 | -80.645% |
| 2026-03-10 | 3.9600 | 4.0500 | 3.9200 | 4.0500 | -3.571% | 89 | 302 | -80.741% |
| 2026-03-09 | 4.3400 | 4.4000 | 4.0500 | 4.2000 | +4.218% | 147 | 218 | -81.429% |
| 2026-03-06 | 4.1500 | 4.1500 | 3.9500 | 4.0300 | +3.866% | 6 | 72 | -80.645% |
| 2026-03-05 | 3.9400 | 3.9400 | 3.8700 | 3.8800 | +5.149% | 17 | 70 | -79.897% |
| 2026-03-04 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -7.750% | 10 | 73 | -78.862% |
| 2026-03-03 | 4.1000 | 4.1300 | 4.0000 | 4.0000 | -1.235% | 27 | 73 | -80.500% |
| 2026-03-02 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | +1.250% | 6 | 52 | -80.741% |
| 2026-02-27 | 3.9700 | 4.1000 | 3.9500 | 4.0000 | +3.896% | 49 | 53 | -80.500% |
| 2026-02-26 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | 0.000% | 4 | 0 | -79.740% |