Dark

VIX20261118C25
VIX Nov 18 2026 25.00 Call (VIX261118C00025000)
option OPRA

EOD

Aug 21, 2026

1.78-6.806%(-0.13)2,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.8200	1.8600	1.7800	1.7800	-6.806%	2,003	85,618	0.000%
2026-08-20	1.8700	1.9600	1.8700	1.9100	+2.139%	9,037	84,226	-6.806%
2026-08-19	1.9800	2.0200	1.8600	1.8700	-7.882%	5,781	75,298	-4.813%
2026-08-18	2.2000	2.2000	2.0200	2.0300	-2.871%	2,627	71,162	-12.315%
2026-08-17	2.0500	2.1500	2.0100	2.0900	+4.500%	873	69,861	-14.833%
2026-08-14	1.9900	2.0200	1.9300	2.0000	+1.523%	897	69,794	-11.000%
2026-08-13	1.9400	2.0000	1.9200	1.9700	+2.073%	42,753	69,442	-9.645%
2026-08-12	1.9700	1.9900	1.9100	1.9300	-4.926%	1,571	46,490	-7.772%
2026-08-11	2.0600	2.1000	2.0200	2.0300	-1.456%	1,313	45,258	-12.315%
2026-08-10	2.0600	2.0700	2.0300	2.0600	-1.905%	123	45,035	-13.592%
2026-08-07	2.0900	2.1000	2.0300	2.1000	+4.478%	5,509	44,864	-15.238%
2026-08-06	2.0100	2.0200	1.9800	2.0100	-0.495%	10,529	48,399	-11.443%
2026-08-05	2.1000	2.1100	1.9800	2.0200	-4.265%	618	50,596	-11.881%
2026-08-04	2.0800	2.1300	2.0700	2.1100	0.000%	249	50,032	-15.640%
2026-08-03	2.1000	2.1100	2.0400	2.1100	-3.211%	139	50,003	-15.640%
2026-07-31	2.2700	2.3200	2.1800	2.1800	-5.217%	43	49,889	-18.349%
2026-07-30	2.4400	2.4400	2.3000	2.3000	-9.091%	15,190	49,855	-22.609%
2026-07-29	2.3900	2.5300	2.3200	2.5300	+9.524%	319	42,296	-29.644%
2026-07-28	2.3700	2.3700	2.2900	2.3100	-2.941%	54	41,991	-22.944%
2026-07-27	2.4100	2.5000	2.3800	2.3800	-4.418%	294	41,943	-25.210%
2026-07-24	2.4700	2.5000	2.3800	2.4900	-1.190%	66	42,096	-28.514%
2026-07-23	2.5500	2.6100	2.4900	2.5200	+8.155%	326	42,066	-29.365%
2026-07-22	2.3500	2.3500	2.3200	2.3300	+0.431%	11	42,010	-23.605%
2026-07-21	2.3300	2.3600	2.3000	2.3200	-4.527%	219	42,011	-23.276%
2026-07-20	2.3700	2.4600	2.2900	2.4300	-3.953%	114	41,821	-26.749%
2026-07-17	2.5300	2.5500	2.4700	2.5300	+5.858%	5,097	41,722	-29.644%
2026-07-16	2.3000	2.3900	2.3000	2.3900	+6.222%	40	46,790	-25.523%
2026-07-15	2.3100	2.3500	2.2500	2.2500	-3.846%	8,092	46,797	-20.889%
2026-07-14	2.3800	2.3800	2.3400	2.3400	-3.306%	59	41,624	-23.932%
2026-07-13	2.3500	2.4200	2.3400	2.4200	+2.542%	44	41,566	-26.446%
2026-07-10	2.2700	2.3600	2.2700	2.3600	+3.057%	26	41,557	-24.576%
2026-07-09	2.2900	2.2900	2.2300	2.2900	-0.866%	5,210	39,659	-22.271%
2026-07-08	2.3700	2.4400	2.3000	2.3100	0.000%	225	36,325	-22.944%
2026-07-07	2.2500	2.3100	2.2500	2.3100	+3.587%	26	36,316	-22.944%
2026-07-06	2.2700	2.2700	2.2300	2.2300	-5.106%	26	36,337	-20.179%
2026-07-02	2.2500	2.3800	2.2500	2.3500	+0.858%	49	36,326	-24.255%
2026-07-01	2.3500	2.3700	2.3100	2.3300	-0.851%	4	36,326	-23.605%
2026-06-30	2.3900	2.3900	2.3500	2.3500	-4.858%	3	36,327	-24.255%
2026-06-29	2.4200	2.4700	2.4200	2.4700	-3.137%	19	36,324	-27.935%
2026-06-26	2.6100	2.6100	2.5400	2.5500	-1.923%	22	36,339	-30.196%
2026-06-25	2.6300	2.6300	2.6000	2.6000	-3.346%	6	36,320	-31.538%
2026-06-24	2.7300	2.7300	2.6900	2.6900	-3.584%	10	36,318	-33.829%
2026-06-23	2.8500	2.8700	2.7700	2.7900	+1.825%	146	36,308	-36.201%
2026-06-22	2.7900	2.7900	2.7400	2.7400	-1.439%	3	36,365	-35.036%
2026-06-18	2.7800	2.7800	2.7800	2.7800	-4.795%	3	36,360	-35.971%
2026-06-17	2.8000	2.9200	2.8000	2.9200	+4.286%	14	36,360	-39.041%
2026-06-16	2.8600	2.8600	2.7700	2.8000	+1.083%	16	36,360	-36.429%
2026-06-15	2.8300	2.8500	2.7100	2.7700	-4.811%	233	36,256	-35.740%
2026-06-12	2.9100	2.9100	2.9100	2.9100	-2.349%	1	36,256	-38.832%
2026-06-11	3.1000	3.2800	2.9800	2.9800	-9.697%	30	36,256	-40.268%
2026-06-10	3.0100	3.3000	3.0000	3.3000	+8.197%	16	36,248	-46.061%
2026-06-09	2.9600	3.1500	2.9600	3.0500	+4.811%	36	36,252	-41.639%
2026-06-08	2.8900	2.9500	2.8900	2.9100	-7.619%	13	36,232	-38.832%
2026-06-05	3.1000	3.1500	3.1000	3.1500	+5.351%	77	36,223	-43.492%
2026-06-04	3.1200	3.1500	2.9900	2.9900	-4.777%	12	36,226	-40.468%
2026-06-03	3.1000	3.2000	3.1000	3.1400	+1.618%	6,009	36,219	-43.312%
2026-06-02	3.0700	3.1500	3.0700	3.0900	+1.645%	68	35,212	-42.395%
2026-06-01	3.0000	3.0400	2.9800	3.0400	+2.013%	17	35,168	-41.447%
2026-05-29	2.9800	3.0000	2.9500	2.9800	-0.667%	23	35,172	-40.268%
2026-05-28	3.0000	3.0000	2.9400	3.0000	0.000%	155	35,161	-40.667%
2026-05-27	3.0500	3.0500	3.0000	3.0000	-1.639%	28	35,022	-40.667%
2026-05-26	3.0500	3.0500	3.0300	3.0500	-3.175%	6	34,995	-41.639%
2026-05-22	3.1700	3.2000	3.1500	3.1500	+1.613%	10	34,989	-43.492%
2026-05-21	3.2500	3.2500	3.1000	3.1000	-6.061%	4	34,981	-42.581%
2026-05-20	3.2800	3.4000	3.2800	3.3000	-2.941%	36	34,981	-46.061%
2026-05-19	3.3700	3.4000	3.3000	3.4000	0.000%	179	34,955	-47.647%
2026-05-18	3.3500	3.4000	3.3500	3.4000	0.000%	67	34,955	-47.647%
2026-05-15	3.5500	3.5500	3.4000	3.4000	0.000%	2,227	34,955	-47.647%
2026-05-14	3.5500	3.5500	3.4000	3.4000	-2.857%	27	32,502	-47.647%
2026-05-13	3.5000	3.5000	3.4500	3.5000	+2.941%	17	32,476	-49.143%
2026-05-12	3.6000	3.6000	3.4000	3.4000	-6.849%	45	32,476	-47.647%
2026-05-11	3.5000	3.6500	3.4000	3.6500	+7.038%	2,246	32,476	-51.233%
2026-05-08	3.4000	3.4500	3.4000	3.4100	+2.402%	17	30,592	-47.801%
2026-05-07	3.4000	3.4000	3.3200	3.3300	-0.597%	13	30,575	-46.547%
2026-05-06	3.3300	3.4000	3.3300	3.3500	+1.515%	30,003	26,812	-46.866%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-2.941%	1	619	-46.061%
2026-05-04	3.2500	3.4000	3.2100	3.4000	+5.590%	17	619	-47.647%
2026-04-30	3.4000	3.4000	3.2200	3.2200	-2.719%	8	610	-44.720%
2026-04-29	3.3100	3.3100	3.3100	3.3100	-1.780%	2	612	-46.224%
2026-04-28	3.3700	3.3700	3.3700	3.3700	+0.597%	7	618	-47.181%
2026-04-27	3.2500	3.3500	3.2500	3.3500	+4.688%	5	611	-46.866%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-1.538%	40	611	-44.375%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-0.307%	3	626	-45.231%
2026-04-20	3.2800	3.2800	3.0000	3.2600	+6.885%	20	626	-45.399%
2026-04-16	3.4500	3.4500	3.0500	3.0500	-11.337%	12	617	-41.639%
2026-04-15	3.2500	3.4700	3.2500	3.4400	+16.216%	22	622	-48.256%
2026-04-14	2.9600	2.9600	2.9600	2.9600	-16.620%	35	627	-39.865%
2026-04-13	3.4000	3.7000	3.4000	3.5500	+0.567%	14	653	-49.859%
2026-04-09	3.6500	3.6500	3.5300	3.5300	-4.595%	6	647	-49.575%
2026-04-08	3.4400	3.8200	3.4400	3.7000	-7.500%	32	660	-51.892%
2026-04-07	4.0300	4.0300	4.0000	4.0000	+5.263%	22	675	-55.500%
2026-04-06	4.1500	4.1500	3.8000	3.8000	-6.863%	18	695	-53.158%
2026-04-01	4.0800	4.0800	4.0800	4.0800	-5.116%	5	693	-56.373%
2026-03-31	4.3100	4.3100	4.3000	4.3000	-2.273%	5	693	-58.605%
2026-03-30	4.3500	4.4000	4.3500	4.4000	0.000%	7	696	-59.545%
2026-03-27	4.2900	4.4000	4.1000	4.4000	+1.149%	31	693	-59.545%
2026-03-26	3.8000	4.3500	3.8000	4.3500	+3.571%	36	691	-59.080%
2026-03-25	4.3500	4.3500	4.2000	4.2000	+2.439%	12	708	-57.619%
2026-03-24	4.2000	4.5500	4.1000	4.1000	-3.529%	97	653	-56.585%
2026-03-23	4.0000	4.3000	4.0000	4.2500	-2.746%	24	569	-58.118%
2026-03-20	4.3000	4.4300	4.1900	4.3700	0.000%	210	557	-59.268%
2026-03-19	4.4800	4.4900	4.3700	4.3700	+4.048%	99	439	-59.268%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+5.000%	1	342	-57.619%
2026-03-17	4.0200	4.0700	3.9000	4.0000	-2.439%	16	343	-55.500%
2026-03-16	4.1000	4.1800	4.1000	4.1000	-5.747%	3	331	-56.585%
2026-03-13	4.2000	4.4000	4.0500	4.3500	+6.880%	26	328	-59.080%
2026-03-12	4.0700	4.0700	4.0200	4.0700	+0.993%	5	310	-56.265%
2026-03-11	4.2000	4.2000	4.0300	4.0300	-0.494%	6	307	-55.831%
2026-03-10	3.9600	4.0500	3.9200	4.0500	-3.571%	89	302	-56.049%
2026-03-09	4.3400	4.4000	4.0500	4.2000	+4.218%	147	218	-57.619%
2026-03-06	4.1500	4.1500	3.9500	4.0300	+3.866%	6	72	-55.831%
2026-03-05	3.9400	3.9400	3.8700	3.8800	+5.149%	17	70	-54.124%
2026-03-04	3.6900	3.6900	3.6900	3.6900	-7.750%	10	73	-51.762%
2026-03-03	4.1000	4.1300	4.0000	4.0000	-1.235%	27	73	-55.500%
2026-03-02	3.9000	4.0500	3.9000	4.0500	+1.250%	6	52	-56.049%
2026-02-27	3.9700	4.1000	3.9500	4.0000	+3.896%	49	53	-55.500%
2026-02-26	3.8700	3.8700	3.8500	3.8500	0.000%	4	0	-53.766%

.dark-mode .WVKCDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVKCDj{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118C25VIX Nov 18 2026 25.00 Call (VIX261118C00025000)option OPRA

VIX20261118C25
VIX Nov 18 2026 25.00 Call (VIX261118C00025000)
option OPRA