VIX261118C00045000
VIX Nov 18 2026 45.00 Call
optionOPRA
EODOct 7, 2026
0.25USD-3.846%(-0.01)8,613Vol133,143OI
VIX261118C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2800 | 0.3000 | 0.2500 | 0.2500 | -3.846% | 8,613 | 125,091 | 0.000% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2300 | 0.2600 | -10.345% | 33,847 | 92,855 | -3.846% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -14.706% | 5,448 | 87,853 | -13.793% |
| 2026-10-02 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | -15.000% | 35,114 | 64,178 | -26.471% |
| 2026-10-01 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | +5.263% | 80 | 64,172 | -37.500% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 13 | 64,172 | -34.211% |
| 2026-09-29 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 8 | 64,172 | -39.024% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | -11.111% | 109 | 64,270 | -37.500% |
| 2026-09-25 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -6.250% | 13 | 64,265 | -44.444% |
| 2026-09-24 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | +11.628% | 6,846 | 57,820 | -47.917% |
| 2026-09-23 | 0.4500 | 0.4700 | 0.4300 | 0.4300 | -2.273% | 609 | 57,372 | -41.860% |
| 2026-09-22 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | -4.348% | 1,212 | 56,460 | -43.182% |
| 2026-09-21 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | -9.804% | 141 | 56,509 | -45.652% |
| 2026-09-18 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -1.923% | 2,516 | 54,163 | -50.980% |
| 2026-09-17 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -5.455% | 200 | 54,360 | -51.923% |
| 2026-09-16 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | -6.780% | 22 | 54,360 | -54.545% |
| 2026-09-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 170 | 54,190 | -57.627% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | -1.754% | 53 | 54,138 | -55.357% |
| 2026-09-11 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -16.176% | 51 | 54,146 | -56.140% |
| 2026-09-10 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +7.937% | 23,523 | 30,742 | -63.235% |
| 2026-09-09 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +1.613% | 2,003 | 28,740 | -60.317% |
| 2026-09-08 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | +5.085% | 22 | 28,758 | -59.677% |
| 2026-09-04 | 0.5600 | 0.5900 | 0.5200 | 0.5900 | +1.724% | 304 | 28,497 | -57.627% |
| 2026-09-03 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | -6.452% | 269 | 28,302 | -56.897% |
| 2026-09-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 1 | 28,301 | -59.677% |
| 2026-09-01 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -3.030% | 2 | 28,299 | -60.938% |
| 2026-08-31 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.000% | 2 | 28,298 | -62.121% |
| 2026-08-28 | 0.6700 | 0.7100 | 0.6600 | 0.6600 | -1.493% | 42 | 28,258 | -62.121% |
| 2026-08-27 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -6.944% | 5 | 28,263 | -62.687% |
| 2026-08-25 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 10,111 | 18,269 | -65.278% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 2 | 18,268 | -66.667% |
| 2026-08-21 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | -6.098% | 3 | 18,270 | -67.532% |
| 2026-08-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 10 | 18,260 | -69.512% |
| 2026-08-19 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -9.091% | 2 | 18,260 | -68.750% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.000% | 47 | 18,226 | -71.591% |
| 2026-08-17 | 0.8600 | 0.9200 | 0.8400 | 0.8800 | +8.642% | 100 | 18,219 | -71.591% |
| 2026-08-14 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -1.220% | 5,103 | 13,117 | -69.136% |
| 2026-08-13 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +6.494% | 62 | 13,116 | -69.512% |
| 2026-08-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 1 | 13,116 | -67.532% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 10,000 | 3,216 | -69.136% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 12 | 3,216 | -70.238% |
| 2026-08-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 2 | 3,218 | -69.136% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 50 | 3,268 | -68.750% |
| 2026-08-04 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.000% | 84 | 3,200 | -70.238% |
| 2026-08-03 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | -3.448% | 86 | 3,121 | -70.238% |
| 2026-07-31 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 10 | 3,111 | -71.264% |
| 2026-07-30 | 1.0000 | 1.0000 | 0.9100 | 0.9300 | -7.921% | 122 | 3,011 | -73.118% |
| 2026-07-29 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | +6.316% | 54 | 2,962 | -75.248% |
| 2026-07-27 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -2.062% | 96 | 2,866 | -73.684% |
| 2026-07-24 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 1 | 2,865 | -74.227% |
| 2026-07-23 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | +4.082% | 41 | 2,905 | -75.490% |
| 2026-07-22 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | -2.000% | 2,007 | 901 | -74.490% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 901 | -75.000% |
| 2026-07-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +4.124% | 100 | 811 | -75.248% |
| 2026-07-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 91 | 826 | -74.227% |
| 2026-07-15 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 40 | 793 | -73.118% |
| 2026-07-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -4.167% | 1 | 793 | -72.826% |
| 2026-07-13 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | +2.128% | 9 | 793 | -73.958% |
| 2026-07-10 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | +6.818% | 22 | 782 | -73.404% |
| 2026-07-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 1 | 783 | -71.591% |
| 2026-07-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 783 | -72.826% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 2 | 781 | -72.222% |
| 2026-06-29 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -5.825% | 2 | 781 | -74.227% |
| 2026-06-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 2 | 779 | -75.728% |
| 2026-06-24 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -3.478% | 28 | 754 | -77.477% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +8.491% | 5 | 759 | -78.261% |
| 2026-06-16 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -3.636% | 13 | 749 | -76.415% |
| 2026-06-12 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 25 | 750 | -77.273% |
| 2026-06-11 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 4 | 746 | -80.315% |
| 2026-06-09 | 1.0600 | 1.2500 | 1.0600 | 1.1500 | +7.477% | 429 | 327 | -78.261% |
| 2026-06-08 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -4.464% | 2 | 328 | -76.636% |
| 2026-06-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.882% | 1 | 328 | -77.679% |
| 2026-06-03 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 1 | 327 | -78.992% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 10 | 327 | -79.167% |
| 2026-06-01 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -1.724% | 5 | 322 | -78.070% |
| 2026-05-29 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | +2.655% | 11 | 311 | -78.448% |
| 2026-05-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 2 | 310 | -77.876% |
| 2026-05-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 2 | 311 | -77.679% |
| 2026-05-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 310 | -79.167% |
| 2026-05-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 6 | 304 | -80.000% |
| 2026-05-19 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 2 | 302 | -80.916% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 1 | 302 | -80.769% |
| 2026-05-15 | 1.3000 | 1.3700 | 1.2600 | 1.2600 | -1.563% | 76 | 231 | -80.159% |
| 2026-05-14 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | +6.667% | 70 | 221 | -80.469% |
| 2026-05-08 | 1.4600 | 1.4600 | 1.2000 | 1.2000 | +0.840% | 6 | 224 | -79.167% |
| 2026-05-07 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 5 | 219 | -78.992% |
| 2026-05-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 219 | -79.167% |
| 2026-04-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 10 | 219 | -80.000% |
| 2026-04-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 3 | 219 | -79.167% |
| 2026-04-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -11.565% | 1 | 218 | -80.769% |
| 2026-04-13 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +6.522% | 1 | 218 | -82.993% |
| 2026-04-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.167% | 1 | 218 | -81.884% |
| 2026-04-08 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 0.000% | 5 | 218 | -82.639% |
| 2026-04-07 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +5.109% | 20 | 213 | -82.639% |
| 2026-04-06 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -11.613% | 4 | 217 | -81.752% |
| 2026-03-31 | 1.5900 | 1.5900 | 1.4300 | 1.5500 | -3.727% | 6 | 214 | -83.871% |
| 2026-03-30 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +8.784% | 1 | 218 | -84.472% |
| 2026-03-27 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -21.693% | 99 | 218 | -83.108% |
| 2026-03-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.176% | 1 | 119 | -86.772% |
| 2026-03-25 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +1.190% | 12 | 118 | -85.294% |
| 2026-03-23 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 1 | 116 | -85.119% |
| 2026-03-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.614% | 16 | 115 | -84.375% |
| 2026-03-18 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +7.097% | 1 | 121 | -84.940% |
| 2026-03-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 4 | 120 | -83.871% |
| 2026-03-13 | 1.9800 | 1.9800 | 1.6400 | 1.7000 | +3.030% | 25 | 120 | -85.294% |
| 2026-03-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 40 | 96 | -84.848% |
| 2026-03-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.602% | 8 | 63 | -84.848% |
| 2026-03-10 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +9.934% | 1 | 63 | -84.940% |
| 2026-03-09 | 1.7000 | 1.7000 | 1.3000 | 1.5100 | -7.927% | 6 | 64 | -83.444% |
| 2026-03-06 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | +19.708% | 14 | 60 | -84.756% |
| 2026-03-05 | 1.5800 | 1.5800 | 1.3700 | 1.3700 | -25.946% | 20 | 66 | -81.752% |
| 2026-03-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +6.322% | 25 | 71 | -86.486% |
| 2026-02-27 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 0.000% | 46 | 46 | -85.632% |