VIX261118C00040000
VIX Nov 18 2026 40.00 Call
optionOPRA
EODOct 7, 2026
0.30USD-6.250%(-0.02)4,508Vol85,994OI
VIX261118C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.3700 | 0.3900 | 0.2900 | 0.3000 | -6.250% | 4,508 | 89,041 | 0.000% |
| 2026-10-06 | 0.3300 | 0.3500 | 0.2900 | 0.3200 | -15.789% | 1,546 | 88,910 | -6.250% |
| 2026-10-05 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | -11.628% | 8,832 | 82,949 | -21.053% |
| 2026-10-02 | 0.4500 | 0.4700 | 0.4300 | 0.4300 | -14.000% | 816 | 82,184 | -30.233% |
| 2026-10-01 | 0.4900 | 0.5400 | 0.4900 | 0.5000 | +4.167% | 3,765 | 78,976 | -40.000% |
| 2026-09-30 | 0.4400 | 0.4900 | 0.4400 | 0.4800 | +2.128% | 2,930 | 80,313 | -37.500% |
| 2026-09-29 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | -7.843% | 293 | 83,080 | -36.170% |
| 2026-09-28 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | -1.923% | 3,884 | 80,916 | -41.176% |
| 2026-09-25 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -10.345% | 1,408 | 80,191 | -42.308% |
| 2026-09-24 | 0.5900 | 0.6100 | 0.5700 | 0.5800 | 0.000% | 355 | 80,374 | -48.276% |
| 2026-09-23 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +16.000% | 1,103 | 79,297 | -48.276% |
| 2026-09-22 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | -12.281% | 462 | 78,917 | -40.000% |
| 2026-09-21 | 0.5700 | 0.5800 | 0.5300 | 0.5700 | -8.065% | 1,277 | 78,364 | -47.368% |
| 2026-09-18 | 0.6000 | 0.6300 | 0.5900 | 0.6200 | +5.085% | 23,398 | 57,069 | -51.613% |
| 2026-09-17 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | -10.606% | 11,368 | 51,115 | -49.153% |
| 2026-09-16 | 0.6500 | 0.7000 | 0.6500 | 0.6600 | -1.493% | 1,242 | 51,582 | -54.545% |
| 2026-09-15 | 0.6700 | 0.7200 | 0.6600 | 0.6700 | 0.000% | 6,460 | 49,230 | -55.224% |
| 2026-09-14 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.000% | 1,985 | 49,174 | -55.224% |
| 2026-09-11 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -16.250% | 174 | 49,159 | -55.224% |
| 2026-09-10 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | +9.589% | 650 | 49,048 | -62.500% |
| 2026-09-09 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.000% | 3,035 | 51,826 | -58.904% |
| 2026-09-08 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | +1.389% | 8,880 | 43,910 | -58.904% |
| 2026-09-04 | 0.6600 | 0.7200 | 0.6300 | 0.7200 | +7.463% | 5,233 | 43,772 | -58.333% |
| 2026-09-03 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | -4.286% | 5,419 | 43,317 | -55.224% |
| 2026-09-02 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -9.091% | 21,863 | 38,730 | -57.143% |
| 2026-09-01 | 0.7400 | 0.7700 | 0.7100 | 0.7700 | +8.451% | 56 | 38,726 | -61.039% |
| 2026-08-31 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | -10.127% | 814 | 38,558 | -57.746% |
| 2026-08-28 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 0.000% | 2,773 | 35,850 | -62.025% |
| 2026-08-27 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | -3.659% | 4,668 | 35,704 | -62.025% |
| 2026-08-26 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | -2.381% | 63 | 35,655 | -63.415% |
| 2026-08-25 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 5,040 | 32,362 | -64.286% |
| 2026-08-24 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | -2.247% | 2,577 | 30,541 | -65.517% |
| 2026-08-21 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | -5.319% | 1,871 | 28,812 | -66.292% |
| 2026-08-20 | 0.9400 | 0.9700 | 0.9300 | 0.9400 | +3.297% | 1,417 | 27,789 | -68.085% |
| 2026-08-19 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -9.901% | 633 | 27,578 | -67.033% |
| 2026-08-18 | 1.0600 | 1.0600 | 0.9800 | 1.0100 | -0.980% | 736 | 27,382 | -70.297% |
| 2026-08-17 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | +9.677% | 5,189 | 22,228 | -70.588% |
| 2026-08-14 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | -3.125% | 2,285 | 20,705 | -67.742% |
| 2026-08-13 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | +6.667% | 87 | 20,671 | -68.750% |
| 2026-08-12 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | -8.163% | 38 | 20,665 | -66.667% |
| 2026-08-11 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.000% | 13 | 20,653 | -69.388% |
| 2026-08-10 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | -1.010% | 3,058 | 18,142 | -69.388% |
| 2026-08-07 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | +5.319% | 7 | 18,141 | -69.697% |
| 2026-08-06 | 0.9500 | 0.9700 | 0.9000 | 0.9400 | 0.000% | 12,262 | 8,104 | -68.085% |
| 2026-08-05 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -6.000% | 2,217 | 5,923 | -68.085% |
| 2026-08-04 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | +2.041% | 183 | 5,773 | -70.000% |
| 2026-08-03 | 0.9400 | 0.9900 | 0.9400 | 0.9800 | -5.769% | 129 | 5,659 | -69.388% |
| 2026-07-31 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | -2.804% | 163 | 5,594 | -71.154% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | -8.547% | 105 | 5,560 | -71.963% |
| 2026-07-29 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | +3.540% | 4,025 | 1,661 | -74.359% |
| 2026-07-27 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -2.586% | 89 | 1,583 | -73.451% |
| 2026-07-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 30 | 1,577 | -74.138% |
| 2026-07-23 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | +6.957% | 293 | 1,304 | -75.610% |
| 2026-07-22 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.000% | 13 | 1,305 | -73.913% |
| 2026-07-21 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | -3.361% | 7 | 1,307 | -73.913% |
| 2026-07-20 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | -2.459% | 106 | 1,256 | -74.790% |
| 2026-07-17 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +6.087% | 5 | 1,259 | -75.410% |
| 2026-07-16 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +6.481% | 41 | 1,289 | -73.913% |
| 2026-07-15 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | -3.571% | 61 | 1,288 | -72.222% |
| 2026-07-14 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | +1.818% | 34 | 1,282 | -73.214% |
| 2026-07-13 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +3.774% | 13 | 1,293 | -72.727% |
| 2026-07-10 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | +1.923% | 13 | 1,283 | -71.698% |
| 2026-07-09 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | -3.704% | 2 | 1,282 | -71.154% |
| 2026-07-08 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | +0.935% | 210 | 1,482 | -72.222% |
| 2026-07-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -7.759% | 10 | 1,477 | -71.963% |
| 2026-07-02 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | +4.505% | 13 | 1,464 | -74.138% |
| 2026-07-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.770% | 20 | 1,444 | -72.973% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | -1.739% | 15 | 1,439 | -73.451% |
| 2026-06-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 1,439 | -73.913% |
| 2026-06-25 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -6.015% | 45 | 1,413 | -76.000% |
| 2026-06-24 | 1.2900 | 1.3300 | 1.2600 | 1.3300 | +2.308% | 100 | 1,330 | -77.444% |
| 2026-06-23 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | -1.515% | 61 | 1,271 | -76.923% |
| 2026-06-22 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.000% | 5 | 1,266 | -77.273% |
| 2026-06-18 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | -1.493% | 17 | 1,262 | -77.273% |
| 2026-06-17 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | +5.512% | 203 | 1,198 | -77.612% |
| 2026-06-16 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +0.794% | 1 | 1,198 | -76.378% |
| 2026-06-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -16.556% | 202 | 1,198 | -76.190% |
| 2026-06-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +4.138% | 2 | 1,198 | -80.132% |
| 2026-06-09 | 1.3100 | 1.4600 | 1.3100 | 1.4500 | -0.685% | 73 | 1,178 | -79.310% |
| 2026-06-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 9 | 1,170 | -79.452% |
| 2026-06-05 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | +2.143% | 3 | 1,169 | -79.021% |
| 2026-06-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.110% | 15 | 1,166 | -78.571% |
| 2026-06-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +4.286% | 2 | 1,166 | -79.452% |
| 2026-06-01 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -1.408% | 21 | 1,186 | -78.571% |
| 2026-05-29 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | +3.650% | 16 | 1,185 | -78.873% |
| 2026-05-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -0.725% | 5 | 1,180 | -78.102% |
| 2026-05-27 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +2.222% | 320 | 1,160 | -78.261% |
| 2026-05-26 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | -6.250% | 19 | 1,171 | -77.778% |
| 2026-05-22 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | -1.370% | 6 | 1,174 | -79.167% |
| 2026-05-21 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | -5.195% | 20 | 1,154 | -79.452% |
| 2026-05-20 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | +2.667% | 20 | 1,140 | -80.519% |
| 2026-05-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 100 | 1,162 | -80.000% |
| 2026-05-15 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | -4.375% | 58 | 1,108 | -80.392% |
| 2026-05-08 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | +5.263% | 52 | 1,056 | -81.250% |
| 2026-05-07 | 1.4400 | 1.5200 | 1.4200 | 1.5200 | +2.703% | 106 | 1,007 | -80.263% |
| 2026-05-06 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -1.333% | 2 | 1,007 | -79.730% |
| 2026-05-04 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -1.316% | 2 | 1,007 | -80.000% |
| 2026-04-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 16 | 998 | -80.263% |
| 2026-04-29 | 1.4600 | 1.5200 | 1.4600 | 1.5000 | -3.226% | 5 | 1,014 | -80.000% |
| 2026-04-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +5.442% | 1 | 1,013 | -80.645% |
| 2026-04-24 | 1.3200 | 1.4700 | 1.3200 | 1.4700 | 0.000% | 25 | 1,013 | -79.592% |
| 2026-04-23 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 0.000% | 720 | 301 | -79.592% |
| 2026-04-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 4 | 291 | -79.592% |
| 2026-04-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 1 | 291 | -77.778% |
| 2026-04-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 3 | 288 | -78.723% |
| 2026-04-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 14 | 307 | -80.000% |
| 2026-04-13 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | +16.788% | 9 | 305 | -81.250% |
| 2026-04-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -13.291% | 5 | 305 | -78.102% |
| 2026-04-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -7.059% | 1 | 300 | -81.013% |
| 2026-04-08 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | -10.526% | 2 | 299 | -82.353% |
| 2026-04-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 2 | 306 | -84.211% |
| 2026-04-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 7 | 306 | -82.353% |
| 2026-04-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 1 | 306 | -83.784% |
| 2026-04-01 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -2.632% | 3 | 306 | -83.784% |
| 2026-03-31 | 2.0000 | 2.0000 | 1.8600 | 1.9000 | -5.000% | 14 | 308 | -84.211% |
| 2026-03-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 5 | 297 | -85.000% |
| 2026-03-27 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | -5.000% | 105 | 302 | -84.211% |
| 2026-03-26 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -3.846% | 12 | 205 | -85.000% |
| 2026-03-24 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | +4.000% | 5 | 199 | -85.577% |
| 2026-03-23 | 1.9000 | 2.0000 | 1.8500 | 2.0000 | -6.103% | 10 | 194 | -85.000% |
| 2026-03-20 | 1.9500 | 2.2000 | 1.9500 | 2.1300 | -3.182% | 72 | 189 | -85.915% |
| 2026-03-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +9.453% | 47 | 178 | -86.364% |
| 2026-03-18 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -0.985% | 9 | 131 | -85.075% |
| 2026-03-17 | 1.8000 | 2.1000 | 1.8000 | 2.0300 | +2.525% | 17 | 122 | -85.222% |
| 2026-03-16 | 2.0000 | 2.2600 | 1.9800 | 1.9800 | +4.211% | 4 | 106 | -84.848% |
| 2026-03-12 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -5.000% | 37 | 102 | -84.211% |
| 2026-03-11 | 2.0000 | 2.0600 | 1.9800 | 2.0000 | 0.000% | 10 | 65 | -85.000% |
| 2026-03-10 | 1.9000 | 2.1000 | 1.9000 | 2.0000 | +0.503% | 27 | 55 | -85.000% |
| 2026-03-09 | 1.8000 | 1.9900 | 1.8000 | 1.9900 | +0.505% | 7 | 31 | -84.925% |
| 2026-03-06 | 1.9200 | 2.3400 | 1.9200 | 1.9800 | +4.211% | 6 | 29 | -84.848% |
| 2026-03-04 | 1.7900 | 1.9000 | 1.7900 | 1.9000 | -6.863% | 6 | 27 | -84.211% |
| 2026-03-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 9 | 22 | -85.294% |
| 2026-02-27 | 2.4300 | 2.4300 | 1.9300 | 2.0000 | 0.000% | 13 | 13 | -85.000% |