Dark

VIX20261118C40
VIX Nov 18 2026 40.00 Call (VIX261118C00040000)
option OPRA

EOD

Aug 20, 2026

0.9400+3.297%(+0.0300)1,417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9400	0.9700	0.9300	0.9400	+3.297%	1,417	28,812	0.000%
2026-08-19	0.9900	0.9900	0.9100	0.9100	-9.901%	633	27,789	+3.297%
2026-08-18	1.0600	1.0600	0.9800	1.0100	-0.980%	736	27,578	-6.931%
2026-08-17	0.9900	1.0500	0.9900	1.0200	+9.677%	5,189	27,382	-7.843%
2026-08-14	0.9600	0.9800	0.9300	0.9300	-3.125%	2,285	22,228	+1.075%
2026-08-13	0.9500	0.9600	0.9400	0.9600	+6.667%	87	20,705	-2.083%
2026-08-12	0.9000	0.9500	0.9000	0.9000	-8.163%	38	20,671	+4.444%
2026-08-11	0.9600	0.9800	0.9600	0.9800	0.000%	13	20,665	-4.082%
2026-08-10	0.9800	1.0000	0.9800	0.9800	-1.010%	3,058	20,653	-4.082%
2026-08-07	0.9700	0.9900	0.9700	0.9900	+5.319%	7	18,142	-5.051%
2026-08-06	0.9500	0.9700	0.9000	0.9400	0.000%	12,262	18,141	0.000%
2026-08-05	1.0000	1.0000	0.9400	0.9400	-6.000%	2,217	8,104	0.000%
2026-08-04	0.9600	1.0000	0.9600	1.0000	+2.041%	183	5,923	-6.000%
2026-08-03	0.9400	0.9900	0.9400	0.9800	-5.769%	129	5,773	-4.082%
2026-07-31	1.0500	1.0500	1.0200	1.0400	-2.804%	163	5,659	-9.615%
2026-07-30	1.1300	1.1300	1.0700	1.0700	-8.547%	105	5,594	-12.150%
2026-07-29	1.1100	1.1700	1.1100	1.1700	+3.540%	4,025	5,560	-19.658%
2026-07-27	1.2100	1.2100	1.1300	1.1300	-2.586%	89	1,661	-16.814%
2026-07-24	1.1600	1.1600	1.1600	1.1600	-5.691%	30	1,583	-18.966%
2026-07-23	1.2400	1.2600	1.2300	1.2300	+6.957%	293	1,577	-23.577%
2026-07-22	1.1400	1.1500	1.1400	1.1500	0.000%	13	1,304	-18.261%
2026-07-21	1.1800	1.1800	1.1500	1.1500	-3.361%	7	1,305	-18.261%
2026-07-20	1.1400	1.1900	1.1400	1.1900	-2.459%	106	1,307	-21.008%
2026-07-17	1.2300	1.2300	1.2200	1.2200	+6.087%	5	1,256	-22.951%
2026-07-16	1.1400	1.1500	1.1400	1.1500	+6.481%	41	1,259	-18.261%
2026-07-15	1.1100	1.1100	1.0800	1.0800	-3.571%	61	1,289	-12.963%
2026-07-14	1.1000	1.1200	1.0800	1.1200	+1.818%	34	1,288	-16.071%
2026-07-13	1.0800	1.1000	1.0800	1.1000	+3.774%	13	1,282	-14.545%
2026-07-10	1.0800	1.1000	1.0600	1.0600	+1.923%	13	1,293	-11.321%
2026-07-09	1.0600	1.0600	1.0400	1.0400	-3.704%	2	1,283	-9.615%
2026-07-08	1.0900	1.0900	1.0800	1.0800	+0.935%	210	1,282	-12.963%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-7.759%	10	1,482	-12.150%
2026-07-02	1.1500	1.1600	1.1500	1.1600	+4.505%	13	1,464	-18.966%
2026-07-01	1.1100	1.1100	1.1100	1.1100	-1.770%	20	1,464	-15.315%
2026-06-30	1.1700	1.1700	1.1300	1.1300	-1.739%	15	1,444	-16.814%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,439	-18.261%
2026-06-25	1.2700	1.2700	1.2500	1.2500	-6.015%	45	1,439	-24.800%
2026-06-24	1.2900	1.3300	1.2600	1.3300	+2.308%	100	1,413	-29.323%
2026-06-23	1.3800	1.3800	1.2900	1.3000	-1.515%	61	1,330	-27.692%
2026-06-22	1.3200	1.3200	1.3200	1.3200	0.000%	5	1,271	-28.788%
2026-06-18	1.3400	1.3400	1.3200	1.3200	-1.493%	17	1,198	-28.788%
2026-06-17	1.2600	1.3600	1.2600	1.3400	+5.512%	203	1,198	-29.851%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+0.794%	1	1,198	-25.984%
2026-06-15	1.2600	1.2600	1.2600	1.2600	-16.556%	202	1,198	-25.397%
2026-06-10	1.5100	1.5100	1.5100	1.5100	+4.138%	2	1,198	-37.748%
2026-06-09	1.3100	1.4600	1.3100	1.4500	-0.685%	73	1,198	-35.172%
2026-06-08	1.4600	1.4600	1.4600	1.4600	+2.098%	9	1,178	-35.616%
2026-06-05	1.3900	1.4300	1.3900	1.4300	+2.143%	3	1,170	-34.266%
2026-06-04	1.4000	1.4000	1.4000	1.4000	-4.110%	15	1,169	-32.857%
2026-06-02	1.4600	1.4600	1.4600	1.4600	+4.286%	2	1,166	-35.616%
2026-06-01	1.3700	1.4000	1.3700	1.4000	-1.408%	21	1,166	-32.857%
2026-05-29	1.3700	1.4200	1.3600	1.4200	+3.650%	16	1,186	-33.803%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-0.725%	5	1,185	-31.387%
2026-05-27	1.4000	1.4000	1.3800	1.3800	+2.222%	320	1,180	-31.884%
2026-05-26	1.3400	1.3800	1.3400	1.3500	-6.250%	19	1,160	-30.370%
2026-05-22	1.4400	1.4500	1.4400	1.4400	-1.370%	6	1,171	-34.722%
2026-05-21	1.4500	1.4600	1.4500	1.4600	-5.195%	20	1,174	-35.616%
2026-05-20	1.4800	1.5400	1.4800	1.5400	+2.667%	20	1,174	-38.961%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-1.961%	100	1,140	-37.333%
2026-05-15	1.6400	1.6400	1.5300	1.5300	-4.375%	58	1,140	-38.562%
2026-05-08	1.4900	1.6000	1.4900	1.6000	+5.263%	52	1,108	-41.250%
2026-05-07	1.4400	1.5200	1.4200	1.5200	+2.703%	106	1,056	-38.158%
2026-05-06	1.5200	1.5200	1.4800	1.4800	-1.333%	2	1,007	-36.486%
2026-05-04	1.5100	1.5100	1.5000	1.5000	-1.316%	2	1,007	-37.333%
2026-04-30	1.5200	1.5200	1.5200	1.5200	+1.333%	16	1,007	-38.158%
2026-04-29	1.4600	1.5200	1.4600	1.5000	-3.226%	5	998	-37.333%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+5.442%	1	1,014	-39.355%
2026-04-24	1.3200	1.4700	1.3200	1.4700	0.000%	25	1,013	-36.054%
2026-04-23	1.5000	1.5200	1.4700	1.4700	0.000%	720	1,013	-36.054%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+8.889%	4	291	-36.054%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-4.255%	1	291	-30.370%
2026-04-17	1.4100	1.4100	1.4100	1.4100	-6.000%	3	291	-33.333%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-6.250%	14	302	-37.333%
2026-04-13	1.6100	1.6100	1.6000	1.6000	+16.788%	9	307	-41.250%
2026-04-10	1.3700	1.3700	1.3700	1.3700	-13.291%	5	305	-31.387%
2026-04-09	1.5800	1.5800	1.5800	1.5800	-7.059%	1	300	-40.506%
2026-04-08	1.7800	1.7800	1.7000	1.7000	-10.526%	2	299	-44.706%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+11.765%	2	306	-50.526%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-8.108%	7	306	-44.706%
2026-04-02	1.8500	1.8500	1.8500	1.8500	0.000%	1	306	-49.189%
2026-04-01	1.8400	1.8500	1.8400	1.8500	-2.632%	3	306	-49.189%
2026-03-31	2.0000	2.0000	1.8600	1.9000	-5.000%	14	308	-50.526%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+5.263%	5	297	-53.000%
2026-03-27	1.9100	1.9100	1.8700	1.9000	-5.000%	105	302	-50.526%
2026-03-26	2.0600	2.0600	2.0000	2.0000	-3.846%	12	205	-53.000%
2026-03-24	2.0000	2.0800	2.0000	2.0800	+4.000%	5	199	-54.808%
2026-03-23	1.9000	2.0000	1.8500	2.0000	-6.103%	10	194	-53.000%
2026-03-20	1.9500	2.2000	1.9500	2.1300	-3.182%	72	189	-55.869%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+9.453%	47	178	-57.273%
2026-03-18	2.0000	2.0100	2.0000	2.0100	-0.985%	9	131	-53.234%
2026-03-17	1.8000	2.1000	1.8000	2.0300	+2.525%	17	122	-53.695%
2026-03-16	2.0000	2.2600	1.9800	1.9800	+4.211%	4	106	-52.525%
2026-03-12	1.9500	1.9500	1.9000	1.9000	-5.000%	37	102	-50.526%
2026-03-11	2.0000	2.0600	1.9800	2.0000	0.000%	10	65	-53.000%
2026-03-10	1.9000	2.1000	1.9000	2.0000	+0.503%	27	55	-53.000%
2026-03-09	1.8000	1.9900	1.8000	1.9900	+0.505%	7	31	-52.764%
2026-03-06	1.9200	2.3400	1.9200	1.9800	+4.211%	6	29	-52.525%
2026-03-04	1.7900	1.9000	1.7900	1.9000	-6.863%	6	27	-50.526%
2026-03-02	2.0400	2.0400	2.0400	2.0400	+2.000%	9	22	-53.922%
2026-02-27	2.4300	2.4300	1.9300	2.0000	0.000%	13	13	-53.000%

.dark-mode .qqDzTk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqDzTk{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118C40VIX Nov 18 2026 40.00 Call (VIX261118C00040000)option OPRA

VIX20261118C40
VIX Nov 18 2026 40.00 Call (VIX261118C00040000)
option OPRA