Dark

VIX20261118C30
VIX Nov 18 2026 30.00 Call (VIX261118C00030000)
option OPRA

EOD

Aug 20, 2026

1.40+2.941%(+0.04)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4000	1.4200	1.3800	1.4000	+2.941%	620	73,581	0.000%
2026-08-19	1.4200	1.4700	1.3600	1.3600	-8.725%	659	73,088	+2.941%
2026-08-18	1.5700	1.5800	1.4900	1.4900	-3.247%	2,764	72,490	-6.040%
2026-08-17	1.4600	1.5900	1.4600	1.5400	+7.692%	9,681	69,430	-9.091%
2026-08-14	1.4000	1.4700	1.3900	1.4300	-0.694%	963	64,495	-2.098%
2026-08-13	1.3700	1.4600	1.3700	1.4400	+2.857%	5,132	63,933	-2.778%
2026-08-12	1.4000	1.4400	1.3800	1.4000	-4.762%	92	62,924	0.000%
2026-08-11	1.4700	1.5000	1.4600	1.4700	-1.342%	25	62,909	-4.762%
2026-08-10	1.4700	1.5100	1.4700	1.4900	-2.614%	3,014	62,903	-6.040%
2026-08-07	1.4600	1.5300	1.4600	1.5300	+5.517%	8,641	59,406	-8.497%
2026-08-06	1.4500	1.4600	1.4100	1.4500	+0.694%	2,226	52,131	-3.448%
2026-08-05	1.5400	1.5500	1.4200	1.4400	-7.097%	23,549	52,071	-2.778%
2026-08-04	1.4700	1.5500	1.4600	1.5500	+2.649%	2,677	42,816	-9.677%
2026-08-03	1.5000	1.5300	1.4700	1.5100	-3.822%	15,995	57,150	-7.285%
2026-07-31	1.6800	1.6800	1.5700	1.5700	-4.848%	227	44,712	-10.828%
2026-07-30	1.7300	1.7300	1.6500	1.6500	-14.063%	230	44,502	-15.152%
2026-07-29	1.8000	1.9200	1.7800	1.9200	+12.281%	21	44,497	-27.083%
2026-07-28	1.7400	1.7700	1.7000	1.7100	-3.390%	35	44,495	-18.129%
2026-07-27	1.7500	1.8700	1.7500	1.7700	-4.839%	151	44,492	-20.904%
2026-07-24	1.7900	1.8600	1.7200	1.8600	-2.618%	115	44,395	-24.731%
2026-07-23	1.8500	1.9400	1.8500	1.9100	+10.405%	21,399	44,029	-26.702%
2026-07-22	1.7500	1.7600	1.7300	1.7300	-1.705%	172	27,619	-19.075%
2026-07-21	1.7800	1.7800	1.7000	1.7600	-2.762%	260	27,567	-20.455%
2026-07-20	1.7500	1.8100	1.7500	1.8100	-3.723%	113	27,329	-22.652%
2026-07-17	1.8600	1.9000	1.8400	1.8800	+6.818%	144	27,246	-25.532%
2026-07-16	1.8700	1.8700	1.6900	1.7600	+4.142%	61	27,234	-20.455%
2026-07-15	1.7100	1.7100	1.6900	1.6900	+0.595%	12	27,208	-17.160%
2026-07-14	1.7400	1.7400	1.6800	1.6800	-4.000%	9	27,198	-16.667%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+1.156%	1	27,192	-20.000%
2026-07-10	1.6800	1.7300	1.6700	1.7300	+2.367%	47	27,192	-19.075%
2026-07-08	1.7200	1.7700	1.6900	1.6900	0.000%	118	27,174	-17.160%
2026-07-07	1.7500	1.7600	1.6600	1.6900	-0.588%	11,277	27,062	-17.160%
2026-07-06	1.6700	1.7000	1.6700	1.7000	-5.556%	2	17,378	-17.647%
2026-07-02	1.7100	1.8000	1.7000	1.8000	+1.695%	4	17,374	-22.222%
2026-07-01	1.7300	1.7800	1.7200	1.7700	+2.907%	33	17,374	-20.904%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-6.011%	2	17,368	-18.605%
2026-06-29	1.8200	1.8300	1.7800	1.8300	-1.613%	1,510	17,368	-23.497%
2026-06-25	1.9400	1.9400	1.8600	1.8600	-7.463%	163	17,368	-24.731%
2026-06-24	1.9900	2.0100	1.9900	2.0100	-2.427%	110	17,407	-30.348%
2026-06-23	2.1000	2.1000	2.0600	2.0600	+0.980%	29	17,348	-32.039%
2026-06-18	2.0900	2.1000	2.0200	2.0400	-5.556%	43	12,738	-31.373%
2026-06-17	2.0100	2.1600	2.0100	2.1600	+5.366%	4,610	12,738	-35.185%
2026-06-16	2.0500	2.0900	2.0500	2.0500	+2.500%	11	12,738	-31.707%
2026-06-15	2.0300	2.0800	1.9700	2.0000	-7.834%	17	12,709	-30.000%
2026-06-12	2.1700	2.1700	2.1500	2.1700	-5.240%	34	12,709	-35.484%
2026-06-10	2.2100	2.3100	2.2100	2.2900	+2.691%	115	12,709	-38.865%
2026-06-09	2.3600	2.3600	2.2300	2.2300	+2.765%	19	12,624	-37.220%
2026-06-08	2.1500	2.1700	2.1500	2.1700	-1.364%	9	12,625	-35.484%
2026-06-05	2.2700	2.2700	2.2000	2.2000	-0.901%	40	12,624	-36.364%
2026-06-04	2.2400	2.2400	2.2200	2.2200	-6.329%	6	12,584	-36.937%
2026-06-03	2.2500	2.3700	2.2500	2.3700	+3.493%	269	12,583	-40.928%
2026-06-02	2.2500	2.3600	2.2500	2.2900	0.000%	57	12,490	-38.865%
2026-06-01	2.1900	2.2900	2.1900	2.2900	+4.091%	109	12,491	-38.865%
2026-05-29	2.1600	2.2000	2.1600	2.2000	+0.917%	59	12,417	-36.364%
2026-05-28	2.2700	2.2700	2.1800	2.1800	-2.242%	12	12,451	-35.780%
2026-05-27	2.2400	2.2400	2.2300	2.2300	-1.327%	12	12,439	-37.220%
2026-05-26	2.2400	2.2700	2.2400	2.2600	-2.586%	21	12,447	-38.053%
2026-05-22	2.3600	2.3600	2.3100	2.3200	-1.695%	481	12,426	-39.655%
2026-05-21	2.4100	2.4100	2.3400	2.3600	-2.881%	7	11,969	-40.678%
2026-05-20	2.4800	2.4800	2.4300	2.4300	-1.619%	159	11,969	-42.387%
2026-05-19	2.5000	2.5000	2.4700	2.4700	+0.816%	11	11,955	-43.320%
2026-05-18	2.4800	2.4800	2.4300	2.4500	-1.210%	16	11,955	-42.857%
2026-05-15	2.6100	2.6100	2.4800	2.4800	-1.195%	21	11,955	-43.548%
2026-05-14	2.6000	2.6000	2.5100	2.5100	-5.283%	65	11,919	-44.223%
2026-05-13	2.5500	2.6500	2.4800	2.6500	+1.145%	5,062	858	-47.170%
2026-05-12	2.6000	2.6200	2.6000	2.6200	+8.264%	6,001	858	-46.565%
2026-05-08	2.5500	2.5700	2.4200	2.4200	-2.024%	99	858	-42.149%
2026-05-07	2.5000	2.5000	2.4400	2.4700	+0.816%	35	808	-43.320%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-2.000%	6	775	-42.857%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-3.846%	6	769	-44.000%
2026-05-04	2.6800	2.6800	2.5100	2.6000	+15.556%	400	763	-46.154%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-8.537%	130	493	-37.778%
2026-04-30	2.4000	2.4600	2.3500	2.4600	-0.806%	39	493	-43.089%
2026-04-28	2.4400	2.4800	2.4400	2.4800	-8.487%	3	526	-43.548%
2026-04-27	2.5000	2.7100	2.5000	2.7100	+8.400%	38	527	-48.339%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+2.041%	25	491	-44.000%
2026-04-22	2.5500	2.5500	2.4500	2.4500	+1.660%	2	466	-42.857%
2026-04-20	2.4100	2.4100	2.4100	2.4100	+2.553%	10	474	-41.909%
2026-04-17	2.2300	2.3500	2.2300	2.3500	-4.472%	6	474	-40.426%
2026-04-16	2.4600	2.4600	2.4600	2.4600	-5.385%	15	490	-43.089%
2026-04-15	2.4500	2.7000	2.4500	2.6000	+10.638%	101	490	-46.154%
2026-04-14	2.4500	2.4500	2.3500	2.3500	-9.615%	10	389	-40.426%
2026-04-13	2.6600	2.9500	2.6000	2.6000	-1.887%	8	388	-46.154%
2026-04-10	2.5500	2.6500	2.5500	2.6500	+8.607%	11	383	-47.170%
2026-04-09	2.7200	2.7400	2.2200	2.4400	-9.630%	77	384	-42.623%
2026-04-08	2.7200	2.8500	2.7000	2.7000	-13.462%	15	345	-48.148%
2026-04-07	3.1200	3.1200	3.1200	3.1200	+0.645%	2	343	-55.128%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	345	-54.839%
2026-03-31	3.1900	3.2000	3.1000	3.2000	-4.478%	66	345	-56.250%
2026-03-30	3.1500	3.3500	3.1500	3.3500	-0.888%	5	304	-58.209%
2026-03-27	3.2000	3.4000	3.2000	3.3800	+3.049%	16	300	-58.580%
2026-03-26	3.3500	3.3500	3.2800	3.2800	+0.923%	18	298	-57.317%
2026-03-24	3.1000	3.2500	3.1000	3.2500	+2.848%	20	280	-56.923%
2026-03-23	3.1100	3.1600	3.1100	3.1600	+6.397%	10	276	-55.696%
2026-03-20	3.2000	3.2000	2.9700	2.9700	-7.188%	5	271	-52.862%
2026-03-18	3.1800	3.2200	3.1700	3.2000	+6.667%	10	274	-56.250%
2026-03-17	3.0000	3.0300	3.0000	3.0000	-1.316%	55	266	-53.333%
2026-03-16	3.2000	3.2000	3.0300	3.0400	-3.492%	4	211	-53.947%
2026-03-12	3.0500	3.2000	3.0500	3.1500	0.000%	45	208	-55.556%
2026-03-11	3.1000	3.1500	3.1000	3.1500	+5.351%	64	202	-55.556%
2026-03-10	3.0100	3.0100	2.9800	2.9900	+0.336%	27	138	-53.177%
2026-03-09	3.4000	3.4000	2.7800	2.9800	-7.453%	66	113	-53.020%
2026-03-06	3.0800	3.2300	2.6400	3.2200	+7.333%	38	55	-56.522%
2026-03-05	2.9700	3.0000	2.9700	3.0000	+2.389%	2	51	-53.333%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-2.007%	3	49	-52.218%
2026-03-03	3.0500	3.0500	2.8500	2.9900	+5.282%	5	46	-53.177%
2026-03-02	3.2500	3.2500	2.7300	2.8400	-7.492%	17	43	-50.704%
2026-02-27	3.2000	3.2000	3.0000	3.0700	+5.498%	10	26	-54.397%
2026-02-26	2.7000	2.9100	2.7000	2.9100	0.000%	16	0	-51.890%

.dark-mode .rtjRqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtjRqc{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118C30VIX Nov 18 2026 30.00 Call (VIX261118C00030000)option OPRA

VIX20261118C30
VIX Nov 18 2026 30.00 Call (VIX261118C00030000)
option OPRA