VIX261118C00032000
VIX Nov 18 2026 32.00 Call
optionOPRA
EODOct 7, 2026
0.48USD-4.000%(-0.02)38Vol24,828OI
VIX261118C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5200 | 0.5300 | 0.4800 | 0.4800 | -4.000% | 38 | 24,801 | 0.000% |
| 2026-10-06 | 0.5500 | 0.5600 | 0.4700 | 0.5000 | -13.793% | 7,010 | 17,799 | -4.000% |
| 2026-10-05 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -13.433% | 59 | 17,831 | -17.241% |
| 2026-10-02 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | -15.190% | 46 | 17,811 | -28.358% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +14.493% | 14,110 | 17,701 | -39.241% |
| 2026-09-30 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | -4.167% | 2,513 | 15,188 | -30.435% |
| 2026-09-29 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | -4.000% | 57 | 15,192 | -33.333% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 10 | 15,193 | -36.000% |
| 2026-09-25 | 0.8100 | 0.8400 | 0.7700 | 0.7900 | -1.250% | 48 | 15,188 | -39.241% |
| 2026-09-24 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.000% | 14,078 | 1,213 | -40.000% |
| 2026-09-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 10 | 1,213 | -40.000% |
| 2026-09-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 3 | 1,210 | -33.333% |
| 2026-09-21 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | -9.412% | 124 | 1,185 | -37.662% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 1,185 | -43.529% |
| 2026-09-17 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | -11.458% | 77 | 1,250 | -43.529% |
| 2026-09-16 | 0.9600 | 0.9900 | 0.9100 | 0.9600 | +2.128% | 261 | 993 | -50.000% |
| 2026-09-15 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.000% | 79 | 925 | -48.936% |
| 2026-09-14 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.000% | 220 | 721 | -48.936% |
| 2026-09-11 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | -10.476% | 19 | 714 | -48.936% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 1 | 715 | -54.286% |
| 2026-09-09 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 0.000% | 12 | 705 | -52.475% |
| 2026-09-08 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | +14.773% | 48 | 695 | -52.475% |
| 2026-09-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -6.383% | 18 | 678 | -45.455% |
| 2026-09-03 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -6.000% | 5 | 677 | -48.936% |
| 2026-09-02 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -3.846% | 7 | 670 | -52.000% |
| 2026-09-01 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | +2.970% | 11 | 666 | -53.846% |
| 2026-08-31 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | -9.821% | 21 | 645 | -52.475% |
| 2026-08-25 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | -4.274% | 43 | 606 | -57.143% |
| 2026-08-24 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | -7.143% | 5 | 601 | -58.974% |
| 2026-08-20 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | +3.279% | 5 | 599 | -61.905% |
| 2026-08-19 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -11.594% | 20 | 594 | -60.656% |
| 2026-08-18 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 30 | 574 | -65.217% |
| 2026-08-17 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | +6.107% | 19 | 564 | -65.468% |
| 2026-08-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +3.968% | 24 | 581 | -63.359% |
| 2026-08-12 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | -3.077% | 8 | 580 | -61.905% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 5 | 575 | -63.077% |
| 2026-08-07 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.077% | 2 | 573 | -64.179% |
| 2026-08-05 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | -4.412% | 40 | 573 | -63.077% |
| 2026-08-04 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 0.000% | 35 | 547 | -64.706% |
| 2026-08-03 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 20 | 527 | -64.706% |
| 2026-07-30 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -4.403% | 39 | 489 | -68.421% |
| 2026-07-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.274% | 3 | 489 | -69.811% |
| 2026-07-27 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | -3.086% | 38 | 451 | -69.427% |
| 2026-07-20 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | +1.887% | 27 | 431 | -70.370% |
| 2026-07-16 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.274% | 9 | 431 | -69.811% |
| 2026-07-13 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | +6.081% | 176 | 255 | -69.427% |
| 2026-07-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 4 | 255 | -67.568% |
| 2026-07-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.281% | 5 | 255 | -68.000% |
| 2026-06-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.390% | 1 | 254 | -71.930% |
| 2026-06-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.349% | 1 | 253 | -72.881% |
| 2026-06-15 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | -5.970% | 6 | 251 | -74.603% |
| 2026-06-09 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 0.000% | 18 | 233 | -76.119% |
| 2026-06-03 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.515% | 160 | 103 | -76.119% |
| 2026-05-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -9.589% | 1 | 102 | -75.758% |
| 2026-05-07 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +13.472% | 2 | 100 | -78.082% |
| 2026-04-17 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.311% | 2 | 98 | -75.130% |
| 2026-04-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.435% | 1 | 97 | -76.699% |
| 2026-04-09 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 1 | 97 | -79.130% |
| 2026-04-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.072% | 1 | 96 | -80.800% |
| 2026-04-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +2.963% | 30 | 95 | -82.734% |
| 2026-04-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.250% | 1 | 64 | -82.222% |
| 2026-04-01 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +1.767% | 27 | 64 | -83.333% |
| 2026-03-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -11.563% | 3 | 37 | -83.039% |
| 2026-03-20 | 2.8800 | 3.2000 | 2.8700 | 3.2000 | +18.519% | 32 | 34 | -85.000% |
| 2026-03-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 1 | 2 | -82.222% |
| 2026-03-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.769% | 1 | 1 | -81.679% |
| 2026-03-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -9.091% | 2 | 1 | -81.538% |
| 2026-02-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 0.000% | 2 | 2 | -83.217% |