VIX261118C00027000
VIX Nov 18 2026 27.00 Call
optionOPRA
EODOct 7, 2026
0.66USD-2.941%(-0.02)265Vol95,589OI
VIX261118C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | -2.941% | 265 | 95,767 | 0.000% |
| 2026-10-06 | 0.7300 | 0.7500 | 0.6600 | 0.6800 | -12.821% | 42,046 | 108,399 | -2.941% |
| 2026-10-05 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -12.360% | 34 | 108,393 | -15.385% |
| 2026-10-02 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | -10.101% | 140 | 108,278 | -25.843% |
| 2026-10-01 | 1.0600 | 1.0900 | 0.9900 | 0.9900 | +2.062% | 2,026 | 106,265 | -33.333% |
| 2026-09-30 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 0.000% | 125 | 106,142 | -31.959% |
| 2026-09-29 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | -4.902% | 1,173 | 104,999 | -31.959% |
| 2026-09-28 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | -1.923% | 5,032 | 99,972 | -35.294% |
| 2026-09-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -4.587% | 15 | 99,957 | -36.538% |
| 2026-09-24 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | +2.830% | 1,153 | 98,794 | -39.450% |
| 2026-09-23 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | +11.579% | 1,146 | 97,715 | -37.736% |
| 2026-09-22 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | -6.863% | 165 | 97,572 | -30.526% |
| 2026-09-21 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | -7.273% | 349 | 97,274 | -35.294% |
| 2026-09-18 | 1.1000 | 1.1400 | 1.1000 | 1.1000 | 0.000% | 25,019 | 72,269 | -40.000% |
| 2026-09-17 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | -15.385% | 108 | 72,346 | -40.000% |
| 2026-09-16 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | +6.557% | 13,537 | 58,996 | -49.231% |
| 2026-09-15 | 1.1900 | 1.2700 | 1.1800 | 1.2200 | -0.813% | 83 | 58,983 | -45.902% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.2000 | 1.2300 | +1.653% | 49 | 58,983 | -46.341% |
| 2026-09-11 | 1.2800 | 1.2900 | 1.2100 | 1.2100 | -14.184% | 27 | 58,958 | -45.455% |
| 2026-09-10 | 1.4200 | 1.4200 | 1.3700 | 1.4100 | +5.224% | 12 | 58,952 | -53.191% |
| 2026-09-09 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | +5.512% | 122 | 58,837 | -50.746% |
| 2026-09-08 | 1.2800 | 1.3000 | 1.2700 | 1.2700 | +1.600% | 626 | 58,216 | -48.031% |
| 2026-09-04 | 1.1600 | 1.2700 | 1.1400 | 1.2500 | +3.306% | 80 | 58,160 | -47.200% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -4.724% | 338 | 58,060 | -45.455% |
| 2026-09-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 116 | 57,944 | -48.031% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.3200 | 1.3700 | +3.008% | 37 | 58,913 | -51.825% |
| 2026-08-31 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -4.317% | 15,222 | 42,909 | -50.376% |
| 2026-08-28 | 1.4200 | 1.4500 | 1.3900 | 1.3900 | +2.963% | 246 | 42,674 | -52.518% |
| 2026-08-27 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -8.784% | 35 | 42,669 | -51.111% |
| 2026-08-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +0.680% | 21 | 42,669 | -55.405% |
| 2026-08-25 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | -2.649% | 28 | 42,665 | -55.102% |
| 2026-08-24 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | -3.205% | 6 | 42,661 | -56.291% |
| 2026-08-21 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | -6.587% | 29 | 42,655 | -57.692% |
| 2026-08-20 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | +3.086% | 8 | 42,649 | -60.479% |
| 2026-08-19 | 1.7100 | 1.7200 | 1.6000 | 1.6200 | -8.989% | 92 | 42,557 | -59.259% |
| 2026-08-18 | 1.8400 | 1.8500 | 1.7800 | 1.7800 | -2.732% | 32 | 42,553 | -62.921% |
| 2026-08-17 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | +7.647% | 2,894 | 39,717 | -63.934% |
| 2026-08-14 | 1.7400 | 1.7400 | 1.6900 | 1.7000 | -1.163% | 3,505 | 36,359 | -61.176% |
| 2026-08-13 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | +1.775% | 29 | 36,359 | -61.628% |
| 2026-08-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -5.587% | 2 | 36,357 | -60.947% |
| 2026-08-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +0.562% | 8 | 36,352 | -63.128% |
| 2026-08-10 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -1.111% | 1,005 | 36,426 | -62.921% |
| 2026-08-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 5 | 36,426 | -63.333% |
| 2026-08-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -0.578% | 4 | 36,422 | -61.628% |
| 2026-08-05 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | -5.464% | 22 | 36,440 | -61.850% |
| 2026-08-04 | 1.7900 | 1.8300 | 1.7900 | 1.8300 | 0.000% | 82 | 36,361 | -63.934% |
| 2026-08-03 | 1.8100 | 1.8300 | 1.7900 | 1.8300 | -8.955% | 57 | 36,328 | -63.934% |
| 2026-07-30 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -3.828% | 38 | 36,301 | -67.164% |
| 2026-07-27 | 2.1800 | 2.1800 | 2.0900 | 2.0900 | -5.000% | 38 | 36,282 | -68.421% |
| 2026-07-24 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 0.000% | 7 | 36,289 | -70.000% |
| 2026-07-23 | 2.2700 | 2.2800 | 2.2000 | 2.2000 | +7.317% | 37 | 36,284 | -70.000% |
| 2026-07-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 15 | 36,284 | -67.805% |
| 2026-07-21 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -2.817% | 11 | 36,273 | -68.116% |
| 2026-07-20 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 1 | 36,272 | -69.014% |
| 2026-07-17 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.828% | 5 | 36,272 | -69.585% |
| 2026-07-16 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | +5.556% | 11 | 36,282 | -68.421% |
| 2026-07-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.000% | 5,000 | 31,282 | -66.667% |
| 2026-07-10 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -4.306% | 10 | 31,287 | -67.000% |
| 2026-07-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +5.556% | 5 | 31,282 | -68.421% |
| 2026-07-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 31,283 | -66.667% |
| 2026-07-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.010% | 1 | 31,283 | -66.154% |
| 2026-07-02 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -7.442% | 1 | 31,284 | -66.834% |
| 2026-06-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.955% | 3 | 31,287 | -69.302% |
| 2026-06-23 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -1.200% | 16 | 31,283 | -73.279% |
| 2026-06-15 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | -3.846% | 119 | 31,264 | -73.600% |
| 2026-06-12 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | -9.091% | 2 | 31,266 | -74.615% |
| 2026-06-11 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | +3.249% | 2 | 31,266 | -76.923% |
| 2026-06-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +3.358% | 2 | 31,268 | -76.173% |
| 2026-06-09 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.515% | 18 | 31,268 | -75.373% |
| 2026-06-08 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -5.036% | 40 | 31,275 | -75.000% |
| 2026-06-05 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +6.107% | 39 | 31,236 | -76.259% |
| 2026-05-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.504% | 5 | 31,231 | -74.809% |
| 2026-05-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -5.000% | 3 | 31,228 | -75.188% |
| 2026-05-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.356% | 18 | 31,210 | -76.429% |
| 2026-05-21 | 2.8800 | 2.8800 | 2.7800 | 2.8100 | -2.768% | 1,011 | 30,199 | -76.512% |
| 2026-05-20 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.027% | 1 | 30,198 | -77.163% |
| 2026-05-15 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | -2.667% | 2 | 30,197 | -77.397% |
| 2026-05-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 1 | 30,196 | -78.000% |
| 2026-05-07 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +0.345% | 3 | 30,193 | -77.320% |
| 2026-05-04 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | +3.203% | 12 | 30,183 | -77.241% |
| 2026-05-01 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | -4.096% | 7 | 30,176 | -76.512% |
| 2026-04-29 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.807% | 2 | 30,178 | -77.474% |
| 2026-04-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 4 | 30,178 | -76.842% |
| 2026-04-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 30,180 | -76.842% |
| 2026-04-20 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | +7.143% | 8 | 30,175 | -78.000% |
| 2026-04-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 1 | 30,174 | -76.429% |
| 2026-04-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 7 | 30,167 | -78.710% |
| 2026-04-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 30,167 | -77.627% |
| 2026-04-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 2 | 30,167 | -78.000% |
| 2026-04-10 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | +1.329% | 4 | 30,167 | -78.361% |
| 2026-04-09 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | -15.211% | 30,101 | 30,167 | -78.073% |
| 2026-04-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 5 | 74 | -81.408% |
| 2026-04-01 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | +8.333% | 2 | 75 | -83.077% |
| 2026-03-31 | 3.8000 | 3.9500 | 3.6000 | 3.6000 | -5.263% | 7 | 73 | -81.667% |
| 2026-03-27 | 3.9000 | 3.9500 | 3.8000 | 3.8000 | -1.299% | 7 | 75 | -82.632% |
| 2026-03-26 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -4.938% | 3 | 71 | -82.857% |
| 2026-03-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.579% | 1 | 68 | -83.704% |
| 2026-03-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 67 | -82.632% |
| 2026-03-23 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -5.128% | 3 | 66 | -82.162% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 6 | 63 | -83.077% |
| 2026-03-19 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | +5.405% | 21 | 57 | -83.077% |
| 2026-03-16 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -1.333% | 2 | 37 | -82.162% |
| 2026-03-13 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +1.626% | 2 | 35 | -82.400% |
| 2026-03-12 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +0.820% | 2 | 33 | -82.114% |
| 2026-03-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -11.807% | 25 | 35 | -81.967% |
| 2026-03-09 | 3.7400 | 4.1500 | 3.7400 | 4.1500 | +10.667% | 8 | 10 | -84.096% |
| 2026-03-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 2 | 2 | -82.400% |