VIX261118C00033000
VIX Nov 18 2026 33.00 Call
optionOPRA
EODOct 7, 2026
0.46USD-9.804%(-0.05)1,007Vol24,112OI
VIX261118C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -9.804% | 1,007 | 24,106 | 0.000% |
| 2026-10-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 1 | 24,105 | -9.804% |
| 2026-10-05 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | -21.429% | 47 | 24,126 | -16.364% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | +2.941% | 5 | 24,121 | -34.286% |
| 2026-09-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 2 | 24,120 | -32.353% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -4.000% | 6,651 | 23,712 | -36.111% |
| 2026-09-25 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | -10.714% | 227 | 23,775 | -38.667% |
| 2026-09-24 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +9.091% | 2 | 23,773 | -45.238% |
| 2026-09-23 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | +2.667% | 137 | 23,660 | -40.260% |
| 2026-09-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 358 | 23,824 | -38.667% |
| 2026-09-18 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -1.220% | 11 | 23,835 | -43.210% |
| 2026-09-17 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -7.865% | 193 | 23,724 | -43.902% |
| 2026-09-16 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | -2.198% | 14,483 | 9,268 | -48.315% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.000% | 22 | 9,266 | -49.451% |
| 2026-09-14 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | +2.247% | 205 | 9,261 | -49.451% |
| 2026-09-11 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | -16.038% | 14 | 9,266 | -48.315% |
| 2026-09-10 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | +8.163% | 43 | 9,229 | -56.604% |
| 2026-09-09 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.000% | 2 | 9,228 | -53.061% |
| 2026-09-08 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +4.255% | 5 | 9,223 | -53.061% |
| 2026-09-04 | 0.8300 | 0.9400 | 0.8300 | 0.9400 | -8.738% | 16 | 9,207 | -51.064% |
| 2026-09-01 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | +1.980% | 40 | 9,199 | -55.340% |
| 2026-08-28 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -1.942% | 18 | 9,211 | -54.455% |
| 2026-08-27 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | -4.630% | 330 | 8,894 | -55.340% |
| 2026-08-26 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 0.000% | 70 | 8,864 | -57.407% |
| 2026-08-25 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 20 | 8,884 | -57.407% |
| 2026-08-24 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 70 | 8,954 | -58.559% |
| 2026-08-21 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -3.306% | 45 | 8,917 | -60.684% |
| 2026-08-20 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +2.542% | 3 | 8,920 | -61.983% |
| 2026-08-19 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | -9.231% | 23 | 8,898 | -61.017% |
| 2026-08-18 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | -3.704% | 54 | 8,879 | -64.615% |
| 2026-08-17 | 1.2300 | 1.3800 | 1.2300 | 1.3500 | +5.469% | 617 | 8,310 | -65.926% |
| 2026-08-14 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | +2.400% | 150 | 8,172 | -64.063% |
| 2026-08-13 | 1.1900 | 1.2600 | 1.1900 | 1.2500 | -3.846% | 93 | 8,144 | -63.200% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 6,250 | 1,894 | -64.615% |
| 2026-08-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 51 | 1,843 | -64.063% |
| 2026-08-07 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | +4.839% | 2 | 1,841 | -64.615% |
| 2026-08-05 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 20 | 1,861 | -62.903% |
| 2026-08-04 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | +0.775% | 22 | 1,839 | -64.615% |
| 2026-08-03 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.839% | 25 | 1,826 | -64.341% |
| 2026-07-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 35 | 1,816 | -66.423% |
| 2026-07-30 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | -6.452% | 63 | 1,770 | -68.276% |
| 2026-07-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.027% | 2 | 1,768 | -70.323% |
| 2026-07-27 | 1.5900 | 1.5900 | 1.4700 | 1.4900 | +0.676% | 41 | 1,756 | -69.128% |
| 2026-07-22 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -9.202% | 10 | 1,747 | -68.919% |
| 2026-07-17 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | +7.947% | 10 | 1,749 | -71.779% |
| 2026-07-16 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +4.861% | 36 | 1,764 | -69.536% |
| 2026-07-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 25 | 1,739 | -68.056% |
| 2026-07-10 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -5.960% | 14 | 1,731 | -67.606% |
| 2026-07-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.205% | 1 | 1,731 | -69.536% |
| 2026-06-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.878% | 5 | 1,726 | -70.513% |
| 2026-06-26 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +1.235% | 1 | 1,726 | -71.951% |
| 2026-06-25 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -12.432% | 1 | 1,727 | -71.605% |
| 2026-06-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +4.520% | 50 | 1,773 | -75.135% |
| 2026-06-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -0.562% | 10 | 1,773 | -74.011% |
| 2026-06-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.732% | 4 | 1,770 | -74.157% |
| 2026-06-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +4.571% | 3 | 1,770 | -74.863% |
| 2026-06-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 30 | 1,740 | -73.714% |
| 2026-06-11 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -2.500% | 15 | 1,725 | -76.410% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 10 | 1,716 | -77.000% |
| 2026-06-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -0.518% | 18 | 1,698 | -76.042% |
| 2026-06-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.116% | 1 | 1,697 | -76.166% |
| 2026-06-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 20 | 1,697 | -75.661% |
| 2026-05-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.722% | 1 | 1,697 | -76.410% |
| 2026-05-15 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | +1.887% | 52 | 1,672 | -78.704% |
| 2026-05-14 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | +0.474% | 42 | 1,646 | -78.302% |
| 2026-05-08 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | -1.860% | 1,515 | 131 | -78.199% |
| 2026-05-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 130 | -78.605% |
| 2026-05-04 | 2.0100 | 2.1500 | 2.0100 | 2.1500 | +2.871% | 45 | 85 | -78.605% |
| 2026-04-20 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.241% | 10 | 86 | -77.990% |
| 2026-04-09 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -20.000% | 10 | 86 | -78.704% |
| 2026-04-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 1 | 76 | -82.963% |
| 2026-03-24 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | -3.061% | 73 | 75 | -83.860% |
| 2026-03-23 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +17.600% | 1 | 2 | -84.354% |
| 2026-03-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.661% | 1 | 1 | -81.600% |
| 2026-03-12 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +9.266% | 1 | 2 | -83.746% |
| 2026-02-27 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 1 | 1 | -82.239% |