VIX261118C00035000
VIX Nov 18 2026 35.00 Call
optionOPRA
EODOct 7, 2026
0.41USD-2.381%(-0.01)25,534Vol184,336OI
VIX261118C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4900 | 0.4900 | 0.4000 | 0.4100 | -2.381% | 25,534 | 246,554 | 0.000% |
| 2026-10-06 | 0.4500 | 0.4600 | 0.3900 | 0.4200 | -12.500% | 83,102 | 193,053 | -2.381% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -17.241% | 541 | 194,206 | -14.583% |
| 2026-10-02 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | -9.375% | 71,513 | 322,108 | -29.310% |
| 2026-10-01 | 0.6300 | 0.7000 | 0.6200 | 0.6400 | +4.918% | 70,954 | 332,888 | -35.938% |
| 2026-09-30 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | -3.175% | 954 | 333,198 | -32.787% |
| 2026-09-29 | 0.6200 | 0.6400 | 0.5900 | 0.6300 | -3.077% | 20,150 | 340,416 | -34.921% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.6200 | 0.6500 | -4.412% | 2,841 | 338,291 | -36.923% |
| 2026-09-25 | 0.7200 | 0.7400 | 0.6500 | 0.6800 | -6.849% | 21,375 | 298,943 | -39.706% |
| 2026-09-24 | 0.7300 | 0.7700 | 0.7000 | 0.7300 | +4.286% | 34,114 | 287,555 | -43.836% |
| 2026-09-23 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | +9.375% | 5,837 | 283,255 | -41.429% |
| 2026-09-22 | 0.6400 | 0.6600 | 0.6000 | 0.6400 | -5.882% | 37,748 | 264,476 | -35.938% |
| 2026-09-21 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | -9.333% | 372 | 264,233 | -39.706% |
| 2026-09-18 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | +1.351% | 266 | 264,207 | -45.333% |
| 2026-09-17 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | -9.756% | 13,167 | 251,786 | -44.595% |
| 2026-09-16 | 0.8000 | 0.8800 | 0.7900 | 0.8200 | -2.381% | 1,295 | 252,721 | -50.000% |
| 2026-09-15 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | +1.205% | 732 | 251,660 | -51.190% |
| 2026-09-14 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | -1.190% | 2,603 | 251,574 | -50.602% |
| 2026-09-11 | 0.9300 | 0.9300 | 0.8200 | 0.8400 | -14.286% | 9,045 | 240,234 | -51.190% |
| 2026-09-10 | 0.9500 | 0.9900 | 0.9300 | 0.9800 | +5.376% | 27,364 | 213,974 | -58.163% |
| 2026-09-09 | 0.8800 | 0.9300 | 0.8700 | 0.9300 | +3.333% | 40,704 | 175,645 | -55.914% |
| 2026-09-08 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | +7.143% | 44,700 | 134,991 | -54.444% |
| 2026-09-04 | 0.7800 | 0.8700 | 0.7600 | 0.8400 | +3.704% | 15,456 | 134,702 | -51.190% |
| 2026-09-03 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | -4.706% | 5,341 | 129,580 | -49.383% |
| 2026-09-02 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | -8.602% | 145 | 129,493 | -51.765% |
| 2026-09-01 | 0.9100 | 0.9300 | 0.8700 | 0.9300 | +3.333% | 2,180 | 128,422 | -55.914% |
| 2026-08-31 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | -4.255% | 62 | 126,874 | -54.444% |
| 2026-08-28 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | +2.174% | 2,056 | 124,917 | -56.383% |
| 2026-08-27 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | -4.167% | 294 | 124,851 | -55.435% |
| 2026-08-26 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | -3.030% | 179 | 124,823 | -57.292% |
| 2026-08-25 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | -2.941% | 80 | 124,824 | -58.586% |
| 2026-08-24 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | -4.673% | 7,174 | 121,509 | -59.804% |
| 2026-08-21 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | -5.310% | 1,709 | 123,061 | -61.682% |
| 2026-08-20 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | +2.727% | 425 | 121,376 | -63.717% |
| 2026-08-19 | 1.1600 | 1.1700 | 1.0900 | 1.1000 | -6.780% | 1,652 | 121,451 | -62.727% |
| 2026-08-18 | 1.2400 | 1.2500 | 1.1800 | 1.1800 | -4.839% | 2,028 | 120,402 | -65.254% |
| 2026-08-17 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | +9.735% | 232 | 120,357 | -66.935% |
| 2026-08-14 | 1.1200 | 1.1700 | 1.1200 | 1.1300 | -1.739% | 73 | 120,321 | -63.717% |
| 2026-08-13 | 1.1300 | 1.1500 | 1.1100 | 1.1500 | +4.545% | 98 | 120,297 | -64.348% |
| 2026-08-12 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | -3.509% | 1,140 | 120,280 | -62.727% |
| 2026-08-11 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | -5.000% | 36,360 | 88,633 | -64.035% |
| 2026-08-10 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | +3.448% | 65,334 | 23,353 | -65.833% |
| 2026-08-07 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +5.455% | 1 | 23,353 | -64.655% |
| 2026-08-06 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -2.655% | 27 | 23,360 | -62.727% |
| 2026-08-05 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -5.042% | 25 | 23,360 | -63.717% |
| 2026-08-04 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 0.000% | 25 | 23,364 | -65.546% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.1400 | 1.1900 | -4.800% | 2,124 | 21,764 | -65.546% |
| 2026-07-31 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | -5.303% | 21 | 21,754 | -67.200% |
| 2026-07-30 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | -14.839% | 48 | 21,706 | -68.939% |
| 2026-07-29 | 1.3300 | 1.5500 | 1.3300 | 1.5500 | +13.139% | 59 | 21,683 | -73.548% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | -2.837% | 42 | 21,641 | -70.073% |
| 2026-07-24 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -5.369% | 11 | 21,636 | -70.922% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | +8.759% | 27 | 21,636 | -72.483% |
| 2026-07-22 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -0.725% | 7 | 21,631 | -70.073% |
| 2026-07-21 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.167% | 2 | 21,631 | -70.290% |
| 2026-07-20 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | -5.263% | 76 | 21,630 | -71.528% |
| 2026-07-17 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | +10.145% | 3 | 21,633 | -73.026% |
| 2026-07-16 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | +4.545% | 38 | 21,657 | -70.290% |
| 2026-07-15 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | -1.493% | 106 | 21,721 | -68.939% |
| 2026-07-14 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 2 | 21,721 | -69.403% |
| 2026-07-13 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +7.031% | 7 | 21,726 | -70.073% |
| 2026-07-10 | 1.3000 | 1.3600 | 1.2800 | 1.2800 | -5.882% | 126 | 21,635 | -67.969% |
| 2026-07-08 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +2.256% | 5 | 39,634 | -69.853% |
| 2026-07-07 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | +3.101% | 18,025 | 24,421 | -69.173% |
| 2026-07-06 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | -6.522% | 31 | 24,390 | -68.217% |
| 2026-07-02 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +1.471% | 2 | 24,389 | -70.290% |
| 2026-07-01 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -2.857% | 11 | 24,387 | -69.853% |
| 2026-06-30 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | -4.762% | 5,003 | 19,751 | -70.714% |
| 2026-06-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -3.922% | 10 | 19,741 | -72.109% |
| 2026-06-25 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | -7.273% | 103 | 19,768 | -73.203% |
| 2026-06-23 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | +1.227% | 12 | 19,768 | -75.152% |
| 2026-06-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 1 | 19,767 | -74.847% |
| 2026-06-16 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 0.000% | 22 | 19,747 | -74.375% |
| 2026-06-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 3 | 19,744 | -74.375% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +4.520% | 2 | 19,744 | -77.838% |
| 2026-06-10 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | +1.724% | 12 | 19,742 | -76.836% |
| 2026-06-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +1.754% | 28 | 19,742 | -76.437% |
| 2026-06-08 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | -3.933% | 505 | 19,386 | -76.023% |
| 2026-06-05 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | +1.714% | 103 | 19,485 | -76.966% |
| 2026-06-04 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -3.846% | 385 | 19,191 | -76.571% |
| 2026-06-03 | 1.8400 | 1.8400 | 1.7800 | 1.8200 | +2.825% | 17 | 19,180 | -77.473% |
| 2026-06-02 | 1.8100 | 1.8100 | 1.7700 | 1.7700 | +2.907% | 4,604 | 14,579 | -76.836% |
| 2026-05-29 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | +0.585% | 508 | 14,071 | -76.163% |
| 2026-05-28 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | -1.156% | 4,505 | 9,572 | -76.023% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | -0.575% | 4,501 | 5,072 | -76.301% |
| 2026-05-26 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.793% | 4 | 5,070 | -76.437% |
| 2026-05-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.789% | 1 | 5,070 | -77.095% |
| 2026-05-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 2 | 5,068 | -78.421% |
| 2026-05-20 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | -1.036% | 9 | 5,060 | -78.534% |
| 2026-05-19 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | +1.579% | 4,501 | 560 | -78.756% |
| 2026-05-15 | 2.0400 | 2.0500 | 1.9000 | 1.9000 | -2.564% | 33 | 527 | -78.421% |
| 2026-05-14 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | -2.010% | 31 | 526 | -78.974% |
| 2026-05-12 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +0.505% | 1 | 525 | -79.397% |
| 2026-05-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.762% | 25 | 500 | -79.293% |
| 2026-04-28 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | -3.571% | 12 | 492 | -78.307% |
| 2026-04-23 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | +3.158% | 251 | 501 | -79.082% |
| 2026-04-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 10 | 491 | -78.421% |
| 2026-04-20 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.143% | 10 | 485 | -78.534% |
| 2026-04-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 1 | 484 | -76.571% |
| 2026-04-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 483 | -79.500% |
| 2026-04-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.627% | 7 | 482 | -79.500% |
| 2026-04-09 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | -10.233% | 26 | 482 | -78.756% |
| 2026-04-08 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | -8.511% | 60 | 457 | -80.930% |
| 2026-04-01 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.070% | 50 | 530 | -82.553% |
| 2026-03-31 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | -12.308% | 77 | 530 | -82.018% |
| 2026-03-30 | 2.4000 | 2.6000 | 2.4000 | 2.6000 | +4.000% | 14 | 474 | -84.231% |
| 2026-03-27 | 2.9000 | 2.9000 | 2.3900 | 2.5000 | +8.696% | 4 | 473 | -83.600% |
| 2026-03-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.738% | 3 | 473 | -82.174% |
| 2026-03-24 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | -2.400% | 64 | 473 | -83.197% |
| 2026-03-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.344% | 35 | 409 | -83.600% |
| 2026-03-20 | 2.6000 | 2.7000 | 2.5500 | 2.5600 | -1.916% | 14 | 374 | -83.984% |
| 2026-03-19 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | +3.984% | 4 | 359 | -84.291% |
| 2026-03-18 | 2.5000 | 2.6000 | 2.5000 | 2.5100 | +7.265% | 17 | 359 | -83.665% |
| 2026-03-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.429% | 4 | 356 | -82.479% |
| 2026-03-16 | 2.4500 | 2.4500 | 2.3300 | 2.3300 | +2.193% | 2 | 353 | -82.403% |
| 2026-03-12 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | -2.979% | 11 | 353 | -82.018% |
| 2026-03-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.620% | 2 | 353 | -82.553% |
| 2026-03-10 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -12.928% | 11 | 351 | -82.096% |
| 2026-03-09 | 2.4300 | 2.6300 | 2.0000 | 2.6300 | +5.200% | 87 | 340 | -84.411% |
| 2026-03-06 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | +3.734% | 11 | 265 | -83.600% |
| 2026-03-03 | 2.2300 | 2.4800 | 2.2300 | 2.4100 | +2.553% | 251 | 255 | -82.988% |
| 2026-02-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.490% | 8 | 12 | -82.553% |
| 2026-02-26 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | 0.000% | 4 | 0 | -82.988% |