VIX261118C00026000
VIX Nov 18 2026 26.00 Call
optionOPRA
EODOct 7, 2026
0.74USD+1.370%(+0.01)25Vol15,737OI
VIX261118C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | +1.370% | 25 | 15,742 | 0.000% |
| 2026-10-06 | 0.7900 | 0.8100 | 0.7200 | 0.7300 | -14.118% | 193 | 15,723 | +1.370% |
| 2026-10-05 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | -15.000% | 181 | 15,588 | -12.941% |
| 2026-10-02 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | -13.043% | 818 | 15,548 | -26.000% |
| 2026-10-01 | 1.0600 | 1.1600 | 1.0600 | 1.1500 | +10.577% | 10 | 15,546 | -35.652% |
| 2026-09-30 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | -0.952% | 553 | 15,183 | -28.846% |
| 2026-09-29 | 1.0400 | 1.0900 | 1.0300 | 1.0500 | -4.545% | 29 | 15,172 | -29.524% |
| 2026-09-28 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | -1.786% | 46 | 15,171 | -32.727% |
| 2026-09-25 | 1.1400 | 1.1700 | 1.1000 | 1.1200 | -0.885% | 69 | 15,127 | -33.929% |
| 2026-09-24 | 1.1400 | 1.2100 | 1.1300 | 1.1300 | -0.877% | 32 | 15,115 | -34.513% |
| 2026-09-23 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | +12.871% | 4,523 | 19,595 | -35.088% |
| 2026-09-22 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | -8.182% | 4,525 | 16,044 | -26.733% |
| 2026-09-21 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | -5.983% | 659 | 15,544 | -32.727% |
| 2026-09-18 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | +1.739% | 123 | 15,422 | -36.752% |
| 2026-09-17 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | -14.815% | 90 | 15,424 | -35.652% |
| 2026-09-16 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | +4.651% | 128 | 15,311 | -45.185% |
| 2026-09-15 | 1.3100 | 1.3500 | 1.2900 | 1.2900 | 0.000% | 147 | 15,139 | -42.636% |
| 2026-09-14 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | -0.769% | 136 | 15,032 | -42.636% |
| 2026-09-11 | 1.3800 | 1.4000 | 1.3000 | 1.3000 | -16.667% | 183 | 14,907 | -43.077% |
| 2026-09-10 | 1.4900 | 1.5600 | 1.4600 | 1.5600 | +6.122% | 22 | 14,903 | -52.564% |
| 2026-09-09 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | +5.755% | 23 | 14,887 | -49.660% |
| 2026-09-08 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | +5.303% | 21 | 14,855 | -46.763% |
| 2026-09-04 | 1.2200 | 1.3200 | 1.2200 | 1.3200 | +3.937% | 151 | 14,705 | -43.939% |
| 2026-09-03 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | -7.299% | 141 | 14,568 | -41.732% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -5.517% | 6 | 14,571 | -45.985% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | -0.685% | 102 | 14,472 | -48.966% |
| 2026-08-31 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | -2.013% | 18 | 14,463 | -49.315% |
| 2026-08-28 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | +3.472% | 35 | 14,451 | -50.336% |
| 2026-08-27 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | -7.097% | 44 | 14,442 | -48.611% |
| 2026-08-26 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | -1.274% | 31 | 14,421 | -52.258% |
| 2026-08-25 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | -4.848% | 5,018 | 16,430 | -52.866% |
| 2026-08-24 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | -1.198% | 33 | 16,436 | -55.152% |
| 2026-08-21 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | -5.650% | 279 | 16,662 | -55.689% |
| 2026-08-20 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 0.000% | 22 | 16,660 | -58.192% |
| 2026-08-19 | 1.8600 | 1.8600 | 1.7700 | 1.7700 | -9.694% | 5,035 | 11,650 | -58.192% |
| 2026-08-18 | 1.9800 | 1.9800 | 1.9300 | 1.9600 | +0.513% | 4 | 11,632 | -62.245% |
| 2026-08-17 | 1.9500 | 1.9700 | 1.9400 | 1.9500 | +5.978% | 85 | 11,635 | -62.051% |
| 2026-08-14 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 0.000% | 259 | 11,428 | -59.783% |
| 2026-08-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.793% | 24 | 11,452 | -59.783% |
| 2026-08-12 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.789% | 1 | 11,451 | -58.659% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 10,002 | 11,449 | -61.053% |
| 2026-08-07 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +5.405% | 15 | 11,447 | -62.051% |
| 2026-08-06 | 1.8500 | 1.8600 | 1.8100 | 1.8500 | 0.000% | 13 | 11,436 | -60.000% |
| 2026-08-05 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | -5.612% | 24 | 11,432 | -60.000% |
| 2026-08-04 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 0.000% | 21 | 11,413 | -62.245% |
| 2026-08-03 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | -4.854% | 55 | 11,379 | -62.245% |
| 2026-07-31 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | -4.630% | 114 | 11,329 | -64.078% |
| 2026-07-30 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | -7.692% | 38 | 11,322 | -65.741% |
| 2026-07-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +5.882% | 10 | 11,312 | -68.376% |
| 2026-07-27 | 2.2900 | 2.3200 | 2.2100 | 2.2100 | -7.531% | 39 | 11,293 | -66.516% |
| 2026-07-23 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | +9.633% | 34 | 11,281 | -69.038% |
| 2026-07-22 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -0.909% | 1 | 11,280 | -66.055% |
| 2026-07-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 1 | 11,281 | -66.364% |
| 2026-07-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.856% | 15 | 11,268 | -68.511% |
| 2026-07-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.452% | 36 | 11,268 | -66.667% |
| 2026-07-13 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +5.238% | 4 | 11,268 | -66.516% |
| 2026-07-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.869% | 1 | 11,268 | -64.762% |
| 2026-07-09 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | -2.727% | 2 | 11,266 | -65.421% |
| 2026-07-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.655% | 1 | 11,266 | -66.364% |
| 2026-07-02 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -11.024% | 1 | 11,266 | -67.257% |
| 2026-06-24 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 11,265 | -70.866% |
| 2026-06-23 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | -0.383% | 15 | 11,262 | -71.538% |
| 2026-06-18 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -0.382% | 1 | 11,263 | -71.648% |
| 2026-06-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.383% | 1 | 11,263 | -71.756% |
| 2026-06-15 | 2.5600 | 2.6300 | 2.5600 | 2.6100 | -7.117% | 1,002 | 11,292 | -71.648% |
| 2026-06-12 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.020% | 2,000 | 9,292 | -73.665% |
| 2026-06-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.336% | 9 | 9,292 | -75.251% |
| 2026-06-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +4.930% | 100 | 9,192 | -75.168% |
| 2026-06-09 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | +4.029% | 2,018 | 7,183 | -73.944% |
| 2026-06-08 | 2.8100 | 2.8100 | 2.7300 | 2.7300 | -4.545% | 2,041 | 5,194 | -72.894% |
| 2026-06-05 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +1.060% | 2,000 | 3,194 | -74.126% |
| 2026-06-04 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -3.741% | 1 | 3,194 | -73.852% |
| 2026-06-03 | 2.9300 | 2.9400 | 2.8900 | 2.9400 | +3.158% | 3,081 | 129 | -74.830% |
| 2026-06-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 10 | 119 | -74.035% |
| 2026-05-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 1 | 119 | -73.571% |
| 2026-05-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -12.141% | 1 | 118 | -73.091% |
| 2026-05-20 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +0.321% | 30 | 104 | -76.358% |
| 2026-05-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 5 | 104 | -76.282% |
| 2026-05-15 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -1.587% | 31 | 81 | -76.129% |
| 2026-05-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.869% | 27 | 73 | -76.508% |
| 2026-05-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -0.619% | 3 | 70 | -76.947% |
| 2026-05-11 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +10.239% | 1 | 69 | -77.090% |
| 2026-05-07 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.980% | 55 | 101 | -74.744% |
| 2026-05-04 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +4.138% | 1 | 101 | -75.497% |
| 2026-04-17 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | -12.121% | 2 | 101 | -74.483% |
| 2026-04-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +15.789% | 6 | 95 | -77.576% |
| 2026-04-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 30 | 121 | -74.035% |
| 2026-04-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 121 | -75.738% |
| 2026-04-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.037% | 1 | 120 | -77.910% |
| 2026-04-10 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +12.195% | 1 | 120 | -77.019% |
| 2026-04-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -27.342% | 1 | 120 | -74.216% |
| 2026-04-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.728% | 10 | 131 | -81.266% |
| 2026-03-27 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +3.457% | 1 | 131 | -82.339% |
| 2026-03-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.460% | 2 | 132 | -81.728% |
| 2026-03-25 | 3.8500 | 4.1100 | 3.8500 | 4.1100 | -4.419% | 6 | 130 | -81.995% |
| 2026-03-24 | 3.8600 | 4.3000 | 3.8600 | 4.3000 | +13.158% | 90 | 124 | -82.791% |
| 2026-03-23 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -9.524% | 15 | 46 | -80.526% |
| 2026-03-20 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | +9.091% | 3 | 31 | -82.381% |
| 2026-03-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 2 | 28 | -80.779% |
| 2026-03-12 | 3.9100 | 4.2000 | 3.9100 | 4.0000 | +4.987% | 3 | 26 | -81.500% |
| 2026-03-10 | 3.6500 | 3.8100 | 3.6500 | 3.8100 | -4.750% | 2 | 23 | -80.577% |
| 2026-03-09 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 0.000% | 2 | 21 | -81.500% |
| 2026-03-03 | 4.3000 | 4.3000 | 3.9000 | 4.0000 | +9.589% | 18 | 19 | -81.500% |
| 2026-03-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 1 | -79.726% |