VIX261118C00030000
VIX Nov 18 2026 30.00 Call
optionOPRA
EODOct 7, 2026
0.53USD-3.636%(-0.02)26,602Vol378,932OI
VIX261118C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6500 | 0.6500 | 0.5300 | 0.5300 | -3.636% | 26,602 | 354,856 | 0.000% |
| 2026-10-06 | 0.5600 | 0.6200 | 0.5300 | 0.5500 | -15.385% | 23,684 | 337,617 | -3.636% |
| 2026-10-05 | 0.7400 | 0.7400 | 0.6300 | 0.6500 | -9.722% | 14,856 | 320,407 | -18.462% |
| 2026-10-02 | 0.7700 | 0.8000 | 0.7200 | 0.7200 | -15.294% | 18,269 | 227,923 | -26.389% |
| 2026-10-01 | 0.8400 | 0.9100 | 0.8300 | 0.8500 | +8.974% | 2,320 | 225,838 | -37.647% |
| 2026-09-30 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | -4.878% | 6,942 | 226,423 | -32.051% |
| 2026-09-29 | 0.8000 | 0.8500 | 0.7800 | 0.8200 | -1.205% | 3,574 | 228,393 | -35.366% |
| 2026-09-28 | 0.8900 | 0.9000 | 0.8100 | 0.8300 | -6.742% | 544 | 228,091 | -36.145% |
| 2026-09-25 | 0.9000 | 0.9400 | 0.8500 | 0.8900 | -3.261% | 2,305 | 226,957 | -40.449% |
| 2026-09-24 | 0.8900 | 0.9800 | 0.8900 | 0.9200 | +2.222% | 2,957 | 224,735 | -42.391% |
| 2026-09-23 | 0.8100 | 0.9200 | 0.8100 | 0.9000 | +13.924% | 6,111 | 229,319 | -41.111% |
| 2026-09-22 | 0.8200 | 0.8400 | 0.7800 | 0.7900 | -9.195% | 10,942 | 218,222 | -32.911% |
| 2026-09-21 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | -6.452% | 11,385 | 211,885 | -39.080% |
| 2026-09-18 | 0.8900 | 0.9700 | 0.8900 | 0.9300 | 0.000% | 12,700 | 209,420 | -43.011% |
| 2026-09-17 | 0.9400 | 0.9600 | 0.9100 | 0.9300 | -11.429% | 1,589 | 206,511 | -43.011% |
| 2026-09-16 | 0.9500 | 1.2300 | 0.9500 | 1.0500 | +1.942% | 12,799 | 199,854 | -49.524% |
| 2026-09-15 | 1.0500 | 1.0900 | 1.0200 | 1.0300 | -1.905% | 36,050 | 187,343 | -48.544% |
| 2026-09-14 | 1.0500 | 1.1400 | 1.0100 | 1.0500 | +2.941% | 4,606 | 187,483 | -49.524% |
| 2026-09-11 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | -15.000% | 1,721 | 187,496 | -48.039% |
| 2026-09-10 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | +8.108% | 6,761 | 175,989 | -55.833% |
| 2026-09-09 | 1.1200 | 1.1600 | 1.0900 | 1.1100 | 0.000% | 19,028 | 145,603 | -52.252% |
| 2026-09-08 | 1.0800 | 1.1100 | 1.0700 | 1.1100 | +3.738% | 9,183 | 139,268 | -52.252% |
| 2026-09-04 | 0.9700 | 1.0900 | 0.9600 | 1.0700 | +4.902% | 38,373 | 110,546 | -50.467% |
| 2026-09-03 | 1.1200 | 1.1200 | 1.0100 | 1.0200 | -4.673% | 1,552 | 109,024 | -48.039% |
| 2026-09-02 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | -7.759% | 313 | 109,088 | -50.467% |
| 2026-09-01 | 1.1700 | 1.1800 | 1.1000 | 1.1600 | +4.505% | 3,571 | 107,571 | -54.310% |
| 2026-08-31 | 1.1800 | 1.2100 | 1.1100 | 1.1100 | -7.500% | 738 | 107,341 | -52.252% |
| 2026-08-28 | 1.1800 | 1.2300 | 1.1500 | 1.2000 | 0.000% | 610 | 106,457 | -55.833% |
| 2026-08-27 | 1.2000 | 1.2000 | 1.1400 | 1.2000 | -0.826% | 16,648 | 90,871 | -55.833% |
| 2026-08-26 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | -1.626% | 611 | 90,787 | -56.198% |
| 2026-08-25 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | -5.385% | 20,392 | 74,534 | -56.911% |
| 2026-08-24 | 1.2900 | 1.3000 | 1.2600 | 1.3000 | -1.515% | 209 | 74,410 | -59.231% |
| 2026-08-21 | 1.3200 | 1.3800 | 1.3100 | 1.3200 | -5.714% | 1,698 | 73,581 | -59.848% |
| 2026-08-20 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | +2.941% | 620 | 73,088 | -62.143% |
| 2026-08-19 | 1.4200 | 1.4700 | 1.3600 | 1.3600 | -8.725% | 659 | 72,490 | -61.029% |
| 2026-08-18 | 1.5700 | 1.5800 | 1.4900 | 1.4900 | -3.247% | 2,764 | 69,430 | -64.430% |
| 2026-08-17 | 1.4600 | 1.5900 | 1.4600 | 1.5400 | +7.692% | 9,681 | 64,495 | -65.584% |
| 2026-08-14 | 1.4000 | 1.4700 | 1.3900 | 1.4300 | -0.694% | 963 | 63,933 | -62.937% |
| 2026-08-13 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | +2.857% | 5,132 | 62,924 | -63.194% |
| 2026-08-12 | 1.4000 | 1.4400 | 1.3800 | 1.4000 | -4.762% | 92 | 62,909 | -62.143% |
| 2026-08-11 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | -1.342% | 25 | 62,903 | -63.946% |
| 2026-08-10 | 1.4700 | 1.5100 | 1.4700 | 1.4900 | -2.614% | 3,014 | 59,406 | -64.430% |
| 2026-08-07 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | +5.517% | 8,641 | 52,131 | -65.359% |
| 2026-08-06 | 1.4500 | 1.4600 | 1.4100 | 1.4500 | +0.694% | 2,226 | 52,071 | -63.448% |
| 2026-08-05 | 1.5400 | 1.5500 | 1.4200 | 1.4400 | -7.097% | 23,549 | 42,816 | -63.194% |
| 2026-08-04 | 1.4700 | 1.5500 | 1.4600 | 1.5500 | +2.649% | 2,677 | 57,150 | -65.806% |
| 2026-08-03 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | -3.822% | 15,995 | 44,712 | -64.901% |
| 2026-07-31 | 1.6800 | 1.6800 | 1.5700 | 1.5700 | -4.848% | 227 | 44,502 | -66.242% |
| 2026-07-30 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | -14.063% | 230 | 44,497 | -67.879% |
| 2026-07-29 | 1.8000 | 1.9200 | 1.7800 | 1.9200 | +12.281% | 21 | 44,495 | -72.396% |
| 2026-07-28 | 1.7400 | 1.7700 | 1.7000 | 1.7100 | -3.390% | 35 | 44,492 | -69.006% |
| 2026-07-27 | 1.7500 | 1.8700 | 1.7500 | 1.7700 | -4.839% | 151 | 44,395 | -70.056% |
| 2026-07-24 | 1.7900 | 1.8600 | 1.7200 | 1.8600 | -2.618% | 115 | 44,029 | -71.505% |
| 2026-07-23 | 1.8500 | 1.9400 | 1.8500 | 1.9100 | +10.405% | 21,399 | 27,619 | -72.251% |
| 2026-07-22 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | -1.705% | 172 | 27,567 | -69.364% |
| 2026-07-21 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | -2.762% | 260 | 27,329 | -69.886% |
| 2026-07-20 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | -3.723% | 113 | 27,246 | -70.718% |
| 2026-07-17 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | +6.818% | 144 | 27,234 | -71.809% |
| 2026-07-16 | 1.8700 | 1.8700 | 1.6900 | 1.7600 | +4.142% | 61 | 27,208 | -69.886% |
| 2026-07-15 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | +0.595% | 12 | 27,198 | -68.639% |
| 2026-07-14 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | -4.000% | 9 | 27,192 | -68.452% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 1 | 27,192 | -69.714% |
| 2026-07-10 | 1.6800 | 1.7300 | 1.6700 | 1.7300 | +2.367% | 47 | 27,174 | -69.364% |
| 2026-07-08 | 1.7200 | 1.7700 | 1.6900 | 1.6900 | 0.000% | 118 | 27,062 | -68.639% |
| 2026-07-07 | 1.7500 | 1.7600 | 1.6600 | 1.6900 | -0.588% | 11,277 | 17,378 | -68.639% |
| 2026-07-06 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | -5.556% | 2 | 17,376 | -68.824% |
| 2026-07-02 | 1.7100 | 1.8000 | 1.7000 | 1.8000 | +1.695% | 4 | 17,374 | -70.556% |
| 2026-07-01 | 1.7300 | 1.7800 | 1.7200 | 1.7700 | +2.907% | 33 | 17,368 | -70.056% |
| 2026-06-30 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -6.011% | 2 | 17,368 | -69.186% |
| 2026-06-29 | 1.8200 | 1.8300 | 1.7800 | 1.8300 | -1.613% | 1,510 | 17,368 | -71.038% |
| 2026-06-25 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | -7.463% | 163 | 17,407 | -71.505% |
| 2026-06-24 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | -2.427% | 110 | 17,348 | -73.632% |
| 2026-06-23 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | +0.980% | 29 | 17,335 | -74.272% |
| 2026-06-18 | 2.0900 | 2.1000 | 2.0200 | 2.0400 | -5.556% | 43 | 17,334 | -74.020% |
| 2026-06-17 | 2.0100 | 2.1600 | 2.0100 | 2.1600 | +5.366% | 4,610 | 12,738 | -75.463% |
| 2026-06-16 | 2.0500 | 2.0900 | 2.0500 | 2.0500 | +2.500% | 11 | 12,734 | -74.146% |
| 2026-06-15 | 2.0300 | 2.0800 | 1.9700 | 2.0000 | -7.834% | 17 | 12,727 | -73.500% |
| 2026-06-12 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | -5.240% | 34 | 12,709 | -75.576% |
| 2026-06-10 | 2.2100 | 2.3100 | 2.2100 | 2.2900 | +2.691% | 115 | 12,624 | -76.856% |
| 2026-06-09 | 2.3600 | 2.3600 | 2.2300 | 2.2300 | +2.765% | 19 | 12,625 | -76.233% |
| 2026-06-08 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | -1.364% | 9 | 12,624 | -75.576% |
| 2026-06-05 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | -0.901% | 40 | 12,584 | -75.909% |
| 2026-06-04 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | -6.329% | 6 | 12,583 | -76.126% |
| 2026-06-03 | 2.2500 | 2.3700 | 2.2500 | 2.3700 | +3.493% | 269 | 12,490 | -77.637% |
| 2026-06-02 | 2.2500 | 2.3600 | 2.2500 | 2.2900 | 0.000% | 57 | 12,491 | -76.856% |
| 2026-06-01 | 2.1900 | 2.2900 | 2.1900 | 2.2900 | +4.091% | 109 | 12,417 | -76.856% |
| 2026-05-29 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | +0.917% | 59 | 12,451 | -75.909% |
| 2026-05-28 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | -2.242% | 12 | 12,439 | -75.688% |
| 2026-05-27 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -1.327% | 12 | 12,447 | -76.233% |
| 2026-05-26 | 2.2400 | 2.2700 | 2.2400 | 2.2600 | -2.586% | 21 | 12,426 | -76.549% |
| 2026-05-22 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | -1.695% | 481 | 11,969 | -77.155% |
| 2026-05-21 | 2.4100 | 2.4100 | 2.3400 | 2.3600 | -2.881% | 7 | 11,964 | -77.542% |
| 2026-05-20 | 2.4800 | 2.4800 | 2.4300 | 2.4300 | -1.619% | 159 | 11,955 | -78.189% |
| 2026-05-19 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | +0.816% | 11 | 11,954 | -78.543% |
| 2026-05-18 | 2.4800 | 2.4800 | 2.4300 | 2.4500 | -1.210% | 16 | 11,940 | -78.367% |
| 2026-05-15 | 2.6100 | 2.6100 | 2.4800 | 2.4800 | -1.195% | 21 | 11,919 | -78.629% |
| 2026-05-14 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | -5.283% | 65 | 11,881 | -78.884% |
| 2026-05-13 | 2.5500 | 2.6500 | 2.4800 | 2.6500 | +1.145% | 5,062 | 6,858 | -80.000% |
| 2026-05-12 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +8.264% | 6,001 | 858 | -79.771% |
| 2026-05-08 | 2.5500 | 2.5700 | 2.4200 | 2.4200 | -2.024% | 99 | 808 | -78.099% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.4400 | 2.4700 | +0.816% | 35 | 775 | -78.543% |
| 2026-05-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 6 | 769 | -78.367% |
| 2026-05-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 6 | 763 | -78.800% |
| 2026-05-04 | 2.6800 | 2.6800 | 2.5100 | 2.6000 | +15.556% | 400 | 389 | -79.615% |
| 2026-05-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.537% | 130 | 493 | -76.444% |
| 2026-04-30 | 2.4000 | 2.4600 | 2.3500 | 2.4600 | -0.806% | 39 | 526 | -78.455% |
| 2026-04-28 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | -8.487% | 3 | 527 | -78.629% |
| 2026-04-27 | 2.5000 | 2.7100 | 2.5000 | 2.7100 | +8.400% | 38 | 491 | -80.443% |
| 2026-04-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 25 | 466 | -78.800% |
| 2026-04-22 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | +1.660% | 2 | 474 | -78.367% |
| 2026-04-20 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +2.553% | 10 | 474 | -78.008% |
| 2026-04-17 | 2.2300 | 2.3500 | 2.2300 | 2.3500 | -4.472% | 6 | 490 | -77.447% |
| 2026-04-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -5.385% | 15 | 490 | -78.455% |
| 2026-04-15 | 2.4500 | 2.7000 | 2.4500 | 2.6000 | +10.638% | 101 | 389 | -79.615% |
| 2026-04-14 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -9.615% | 10 | 388 | -77.447% |
| 2026-04-13 | 2.6600 | 2.9500 | 2.6000 | 2.6000 | -1.887% | 8 | 383 | -79.615% |
| 2026-04-10 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | +8.607% | 11 | 383 | -80.000% |
| 2026-04-09 | 2.7200 | 2.7400 | 2.2200 | 2.4400 | -9.630% | 77 | 384 | -78.279% |
| 2026-04-08 | 2.7200 | 2.8500 | 2.7000 | 2.7000 | -13.462% | 15 | 345 | -80.370% |
| 2026-04-07 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 2 | 343 | -83.013% |
| 2026-04-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 345 | -82.903% |
| 2026-03-31 | 3.1900 | 3.2000 | 3.1000 | 3.2000 | -4.478% | 66 | 345 | -83.438% |
| 2026-03-30 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | -0.888% | 5 | 304 | -84.179% |
| 2026-03-27 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | +3.049% | 16 | 300 | -84.320% |
| 2026-03-26 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | +0.923% | 18 | 298 | -83.841% |
| 2026-03-24 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +2.848% | 20 | 280 | -83.692% |
| 2026-03-23 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | +6.397% | 10 | 276 | -83.228% |
| 2026-03-20 | 3.2000 | 3.2000 | 2.9700 | 2.9700 | -7.187% | 5 | 271 | -82.155% |
| 2026-03-18 | 3.1800 | 3.2200 | 3.1700 | 3.2000 | +6.667% | 10 | 274 | -83.438% |
| 2026-03-17 | 3.0000 | 3.0300 | 3.0000 | 3.0000 | -1.316% | 55 | 266 | -82.333% |
| 2026-03-16 | 3.2000 | 3.2000 | 3.0300 | 3.0400 | -3.492% | 4 | 211 | -82.566% |
| 2026-03-12 | 3.0500 | 3.2000 | 3.0500 | 3.1500 | 0.000% | 45 | 208 | -83.175% |
| 2026-03-11 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +5.351% | 64 | 202 | -83.175% |
| 2026-03-10 | 3.0100 | 3.0100 | 2.9800 | 2.9900 | +0.336% | 27 | 138 | -82.274% |
| 2026-03-09 | 3.4000 | 3.4000 | 2.7800 | 2.9800 | -7.453% | 66 | 113 | -82.215% |
| 2026-03-06 | 3.0800 | 3.2300 | 2.6400 | 3.2200 | +7.333% | 38 | 55 | -83.540% |
| 2026-03-05 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | +2.389% | 2 | 51 | -82.333% |
| 2026-03-04 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.007% | 3 | 49 | -81.911% |
| 2026-03-03 | 3.0500 | 3.0500 | 2.8500 | 2.9900 | +5.282% | 5 | 46 | -82.274% |
| 2026-03-02 | 3.2500 | 3.2500 | 2.7300 | 2.8400 | -7.492% | 17 | 43 | -81.338% |
| 2026-02-27 | 3.2000 | 3.2000 | 3.0000 | 3.0700 | +5.498% | 10 | 26 | -82.736% |
| 2026-02-26 | 2.7000 | 2.9100 | 2.7000 | 2.9100 | 0.000% | 16 | 0 | -81.787% |