VIX261118C00028000
VIX Nov 18 2026 28.00 Call
optionOPRA
EODOct 7, 2026
0.63USD-1.563%(-0.01)2,952Vol38,629OI
VIX261118C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6900 | 0.7000 | 0.6300 | 0.6300 | -1.563% | 2,952 | 36,030 | 0.000% |
| 2026-10-06 | 0.6700 | 0.6700 | 0.6100 | 0.6400 | -12.329% | 308 | 36,135 | -1.563% |
| 2026-10-05 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -12.048% | 4,527 | 32,239 | -13.699% |
| 2026-10-02 | 0.8700 | 0.9000 | 0.8300 | 0.8300 | -11.702% | 5,319 | 27,796 | -24.096% |
| 2026-10-01 | 0.9100 | 1.0200 | 0.9100 | 0.9400 | +6.818% | 239 | 27,665 | -32.979% |
| 2026-09-30 | 0.8700 | 0.9100 | 0.8600 | 0.8800 | -5.376% | 12,854 | 14,929 | -28.409% |
| 2026-09-29 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | -1.064% | 99 | 14,886 | -32.258% |
| 2026-09-28 | 1.0000 | 1.0100 | 0.9200 | 0.9400 | -6.931% | 316 | 14,615 | -32.979% |
| 2026-09-25 | 1.0500 | 1.0500 | 0.9400 | 1.0100 | +2.020% | 1,150 | 13,525 | -37.624% |
| 2026-09-24 | 1.0100 | 1.0900 | 0.9900 | 0.9900 | 0.000% | 5,185 | 8,362 | -36.364% |
| 2026-09-23 | 0.9400 | 1.0100 | 0.9400 | 0.9900 | +11.236% | 5,040 | 3,344 | -36.364% |
| 2026-09-22 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | -8.247% | 526 | 3,290 | -29.213% |
| 2026-09-21 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | -8.491% | 168 | 3,261 | -35.052% |
| 2026-09-18 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | +1.923% | 1,298 | 2,519 | -40.566% |
| 2026-09-17 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | -11.864% | 355 | 2,542 | -39.423% |
| 2026-09-16 | 1.1600 | 1.2300 | 1.1500 | 1.1800 | +0.855% | 50 | 2,510 | -46.610% |
| 2026-09-15 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | +1.739% | 6 | 2,505 | -46.154% |
| 2026-09-14 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | +0.877% | 541 | 2,187 | -45.217% |
| 2026-09-11 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -16.176% | 57 | 2,169 | -44.737% |
| 2026-09-10 | 1.3300 | 1.3600 | 1.2900 | 1.3600 | +7.937% | 150 | 2,053 | -53.676% |
| 2026-09-09 | 1.2300 | 1.2800 | 1.2300 | 1.2600 | +2.439% | 312 | 1,768 | -50.000% |
| 2026-09-08 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +5.128% | 36 | 1,747 | -48.780% |
| 2026-09-04 | 1.0900 | 1.1800 | 1.0800 | 1.1700 | 0.000% | 21 | 1,738 | -46.154% |
| 2026-09-03 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | -4.878% | 32 | 1,715 | -46.154% |
| 2026-09-02 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +1.653% | 2 | 1,711 | -48.780% |
| 2026-09-01 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | -3.200% | 109 | 1,702 | -47.934% |
| 2026-08-31 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | -6.716% | 26 | 1,679 | -49.600% |
| 2026-08-28 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | +5.512% | 103 | 1,617 | -52.985% |
| 2026-08-27 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | -7.299% | 13 | 1,602 | -50.394% |
| 2026-08-26 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | -1.439% | 52 | 1,568 | -54.015% |
| 2026-08-25 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.797% | 55 | 1,513 | -54.676% |
| 2026-08-24 | 1.4300 | 1.4700 | 1.4300 | 1.4300 | -2.721% | 175 | 1,395 | -55.944% |
| 2026-08-21 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | -5.769% | 5 | 1,390 | -57.143% |
| 2026-08-20 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | +1.961% | 3 | 1,388 | -59.615% |
| 2026-08-19 | 1.6000 | 1.6000 | 1.5200 | 1.5300 | -12.571% | 16 | 1,376 | -58.824% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 1 | 1,374 | -64.000% |
| 2026-08-17 | 1.6800 | 1.7400 | 1.6700 | 1.7300 | +6.790% | 292 | 1,123 | -63.584% |
| 2026-08-14 | 1.6000 | 1.6500 | 1.6000 | 1.6200 | 0.000% | 106 | 1,095 | -61.111% |
| 2026-08-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.846% | 24 | 1,095 | -61.111% |
| 2026-08-12 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | -6.024% | 28 | 1,077 | -59.615% |
| 2026-08-10 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 1,000 | 1,817 | -62.048% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.938% | 1 | 1,817 | -62.941% |
| 2026-08-05 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | -4.706% | 25 | 1,814 | -61.111% |
| 2026-08-04 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | -0.585% | 32 | 1,784 | -62.941% |
| 2026-08-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -9.524% | 170 | 1,614 | -63.158% |
| 2026-07-30 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -0.526% | 38 | 1,614 | -66.667% |
| 2026-07-29 | 2.0300 | 2.0300 | 1.9000 | 1.9000 | -2.564% | 43 | 1,571 | -66.842% |
| 2026-07-27 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | -7.583% | 38 | 1,552 | -67.692% |
| 2026-07-23 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | +8.205% | 22 | 1,552 | -70.142% |
| 2026-07-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 2 | 1,550 | -67.692% |
| 2026-07-20 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.763% | 2 | 1,548 | -67.358% |
| 2026-07-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +5.612% | 2 | 1,546 | -69.565% |
| 2026-07-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.083% | 36 | 1,560 | -67.857% |
| 2026-07-13 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.053% | 1 | 1,561 | -67.188% |
| 2026-07-10 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -3.061% | 6 | 1,556 | -66.842% |
| 2026-07-08 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +4.255% | 3 | 1,555 | -67.857% |
| 2026-07-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.093% | 15 | 1,555 | -66.489% |
| 2026-07-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -0.513% | 1 | 1,554 | -67.526% |
| 2026-06-30 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -2.500% | 4 | 1,551 | -67.692% |
| 2026-06-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 1,551 | -68.500% |
| 2026-06-24 | 2.2000 | 2.3100 | 2.2000 | 2.3000 | +1.322% | 10 | 1,550 | -72.609% |
| 2026-06-22 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | -1.304% | 3 | 1,547 | -72.247% |
| 2026-06-16 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | -7.631% | 11 | 1,546 | -72.609% |
| 2026-06-11 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -5.323% | 1 | 1,546 | -74.699% |
| 2026-06-10 | 2.5100 | 2.6300 | 2.5000 | 2.6300 | +5.622% | 15 | 1,557 | -76.046% |
| 2026-06-09 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | -0.797% | 42 | 1,539 | -74.699% |
| 2026-06-03 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.181% | 205 | 1,443 | -74.900% |
| 2026-06-02 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +0.395% | 10 | 1,431 | -75.197% |
| 2026-06-01 | 2.5100 | 2.5300 | 2.5100 | 2.5300 | +0.397% | 25 | 1,408 | -75.099% |
| 2026-05-29 | 2.5400 | 2.5400 | 2.4600 | 2.5200 | +5.000% | 29 | 1,433 | -75.000% |
| 2026-05-28 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -5.882% | 11 | 1,432 | -73.750% |
| 2026-05-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.299% | 1 | 1,431 | -75.294% |
| 2026-05-21 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.396% | 2 | 1,431 | -75.862% |
| 2026-05-20 | 2.7800 | 2.7800 | 2.7300 | 2.7300 | -0.727% | 21 | 1,431 | -76.923% |
| 2026-05-19 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 2 | 1,433 | -77.091% |
| 2026-05-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 27 | 1,406 | -77.091% |
| 2026-05-14 | 2.9200 | 2.9200 | 2.7900 | 2.7900 | -1.413% | 127 | 1,306 | -77.419% |
| 2026-05-13 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | -3.082% | 8 | 1,298 | -77.739% |
| 2026-05-12 | 3.0900 | 3.0900 | 2.8000 | 2.9200 | +2.817% | 1,009 | 294 | -78.425% |
| 2026-05-11 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | +5.576% | 3 | 294 | -77.817% |
| 2026-05-08 | 2.8700 | 2.8700 | 2.6900 | 2.6900 | -1.825% | 31 | 306 | -76.580% |
| 2026-05-06 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | +2.239% | 24 | 309 | -77.007% |
| 2026-05-01 | 2.4900 | 2.6800 | 2.4800 | 2.6800 | -2.545% | 3 | 309 | -76.493% |
| 2026-04-30 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | +0.365% | 3 | 307 | -77.091% |
| 2026-04-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -0.725% | 1 | 308 | -77.007% |
| 2026-04-27 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.075% | 2 | 310 | -77.174% |
| 2026-04-23 | 2.6800 | 2.7900 | 2.6800 | 2.7900 | -2.448% | 25 | 333 | -77.419% |
| 2026-04-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +4.762% | 1 | 332 | -77.972% |
| 2026-04-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -3.534% | 6 | 338 | -76.923% |
| 2026-04-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +3.285% | 2 | 336 | -77.739% |
| 2026-04-10 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.083% | 25 | 336 | -77.007% |
| 2026-04-09 | 2.9400 | 2.9400 | 2.7700 | 2.7700 | -10.645% | 45 | 379 | -77.256% |
| 2026-04-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 5 | 376 | -79.677% |
| 2026-04-06 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -4.412% | 14 | 371 | -80.615% |
| 2026-04-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.762% | 1 | 357 | -81.471% |
| 2026-03-31 | 3.6000 | 3.6000 | 3.4000 | 3.5700 | -4.290% | 10 | 357 | -82.353% |
| 2026-03-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +0.811% | 1 | 352 | -83.110% |
| 2026-03-27 | 3.6500 | 3.7700 | 3.6500 | 3.7000 | +1.648% | 34 | 351 | -82.973% |
| 2026-03-26 | 3.7000 | 3.7100 | 3.5000 | 3.6400 | +4.000% | 20 | 354 | -82.692% |
| 2026-03-25 | 3.4800 | 3.6000 | 3.4800 | 3.5000 | -1.408% | 7 | 334 | -82.000% |
| 2026-03-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.852% | 3 | 327 | -82.254% |
| 2026-03-23 | 3.3500 | 3.6500 | 3.3500 | 3.5200 | -5.630% | 83 | 324 | -82.102% |
| 2026-03-20 | 3.5500 | 3.8500 | 3.5500 | 3.7300 | +0.811% | 45 | 242 | -83.110% |
| 2026-03-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.887% | 10 | 197 | -82.973% |
| 2026-03-18 | 3.8000 | 3.8100 | 3.5500 | 3.8100 | +15.455% | 5 | 187 | -83.465% |
| 2026-03-17 | 3.2100 | 3.3500 | 3.1500 | 3.3000 | +3.125% | 31 | 183 | -80.909% |
| 2026-03-16 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -12.329% | 3 | 201 | -80.313% |
| 2026-03-13 | 3.9000 | 3.9000 | 3.5500 | 3.6500 | +5.187% | 83 | 202 | -82.740% |
| 2026-03-11 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | +1.462% | 42 | 119 | -81.844% |
| 2026-03-10 | 3.2500 | 3.4200 | 3.2400 | 3.4200 | -3.390% | 30 | 77 | -81.579% |
| 2026-03-09 | 4.0000 | 4.0000 | 3.5400 | 3.5400 | -1.117% | 19 | 64 | -82.203% |
| 2026-03-06 | 3.9100 | 3.9100 | 3.4500 | 3.5800 | +8.485% | 35 | 45 | -82.402% |
| 2026-03-05 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | -8.840% | 3 | 10 | -80.909% |
| 2026-03-02 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | +6.785% | 2 | 7 | -82.597% |
| 2026-02-27 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 0.000% | 5 | 5 | -81.416% |