VIX261118C00050000
VIX Nov 18 2026 50.00 Call
optionOPRA
EODOct 7, 2026
0.21USD-4.545%(-0.01)19,103Vol118,178OI
VIX261118C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -4.545% | 19,103 | 99,775 | 0.000% |
| 2026-10-06 | 0.2200 | 0.2400 | 0.1900 | 0.2200 | -12.000% | 4,365 | 98,335 | -4.545% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | -13.793% | 1,265 | 99,114 | -16.000% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | -14.706% | 5,744 | 93,969 | -27.586% |
| 2026-10-01 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | +9.677% | 406 | 93,886 | -38.235% |
| 2026-09-30 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | +3.333% | 652 | 93,452 | -32.258% |
| 2026-09-29 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | -14.286% | 2,982 | 93,115 | -30.000% |
| 2026-09-28 | 0.3600 | 0.3800 | 0.3200 | 0.3500 | -7.895% | 1,177 | 93,637 | -40.000% |
| 2026-09-25 | 0.3800 | 0.4100 | 0.3700 | 0.3800 | -2.564% | 10,326 | 83,524 | -44.737% |
| 2026-09-24 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.000% | 918 | 82,708 | -46.154% |
| 2026-09-23 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | +8.333% | 10,035 | 73,415 | -46.154% |
| 2026-09-22 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | -7.692% | 5,288 | 70,143 | -41.667% |
| 2026-09-21 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | -9.302% | 127 | 70,223 | -46.154% |
| 2026-09-18 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | -2.273% | 67 | 70,186 | -51.163% |
| 2026-09-17 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | -8.333% | 437 | 70,385 | -52.273% |
| 2026-09-16 | 0.5000 | 0.5200 | 0.4500 | 0.4800 | -4.000% | 19,599 | 52,354 | -56.250% |
| 2026-09-15 | 0.4800 | 0.5300 | 0.4800 | 0.5000 | +4.167% | 913 | 52,026 | -58.000% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.4700 | 0.4800 | -2.041% | 398 | 51,971 | -56.250% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.4700 | 0.4900 | -14.035% | 214 | 51,885 | -57.143% |
| 2026-09-10 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | +5.556% | 6,650 | 46,917 | -63.158% |
| 2026-09-09 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | +5.882% | 548 | 46,457 | -61.111% |
| 2026-09-08 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 427 | 46,439 | -58.824% |
| 2026-09-04 | 0.4600 | 0.5300 | 0.4500 | 0.5300 | +8.163% | 4,061 | 42,424 | -60.377% |
| 2026-09-03 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | -3.922% | 128 | 42,421 | -57.143% |
| 2026-09-02 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -5.556% | 22 | 42,403 | -58.824% |
| 2026-09-01 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +1.887% | 22 | 42,401 | -61.111% |
| 2026-08-31 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | -8.621% | 113 | 42,333 | -60.377% |
| 2026-08-28 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | +3.571% | 52 | 42,295 | -63.793% |
| 2026-08-27 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | -6.667% | 4,049 | 42,483 | -62.500% |
| 2026-08-26 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -4.762% | 30 | 42,465 | -65.000% |
| 2026-08-25 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -1.563% | 121 | 42,351 | -66.667% |
| 2026-08-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 20 | 42,341 | -67.188% |
| 2026-08-21 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | -5.634% | 7,214 | 41,691 | -68.657% |
| 2026-08-20 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | +4.412% | 16,015 | 25,842 | -70.423% |
| 2026-08-19 | 0.7400 | 0.7400 | 0.6600 | 0.6800 | -12.821% | 967 | 25,515 | -69.118% |
| 2026-08-18 | 0.7900 | 0.7900 | 0.7500 | 0.7800 | +1.299% | 6,640 | 20,024 | -73.077% |
| 2026-08-17 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | +5.479% | 182 | 20,153 | -72.727% |
| 2026-08-14 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +1.389% | 478 | 19,836 | -71.233% |
| 2026-08-13 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | +2.857% | 13,588 | 9,605 | -70.833% |
| 2026-08-12 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | -1.408% | 2,366 | 8,519 | -70.000% |
| 2026-08-11 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | -1.389% | 437 | 8,237 | -70.423% |
| 2026-08-10 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -2.703% | 452 | 7,976 | -70.833% |
| 2026-08-07 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | +7.246% | 17 | 7,966 | -71.622% |
| 2026-08-05 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 77 | 8,042 | -69.565% |
| 2026-08-04 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.000% | 83 | 7,963 | -70.833% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -4.000% | 77 | 7,888 | -70.833% |
| 2026-07-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 7,888 | -72.000% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -13.333% | 159 | 7,744 | -73.077% |
| 2026-07-29 | 0.8700 | 0.9000 | 0.8100 | 0.9000 | +15.385% | 10 | 7,746 | -76.667% |
| 2026-07-28 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -3.704% | 6 | 7,743 | -73.077% |
| 2026-07-27 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -3.571% | 150 | 7,642 | -74.074% |
| 2026-07-24 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.000% | 12 | 7,632 | -75.000% |
| 2026-07-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 14 | 7,618 | -75.000% |
| 2026-07-21 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -4.494% | 8 | 7,618 | -75.294% |
| 2026-07-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 5 | 7,615 | -76.404% |
| 2026-07-17 | 0.9400 | 0.9400 | 0.8500 | 0.8900 | +5.952% | 80 | 7,620 | -76.404% |
| 2026-07-16 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | +7.692% | 389 | 7,451 | -75.000% |
| 2026-07-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 7,550 | -73.077% |
| 2026-07-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 100 | 7,550 | -73.750% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -4.938% | 81 | 7,499 | -72.727% |
| 2026-07-08 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 61 | 7,469 | -74.074% |
| 2026-07-06 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | -9.524% | 7 | 7,468 | -72.368% |
| 2026-07-02 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +1.205% | 7 | 7,467 | -75.000% |
| 2026-07-01 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | -6.742% | 4,009 | 9,458 | -74.699% |
| 2026-06-25 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 5 | 9,453 | -76.404% |
| 2026-06-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 50 | 9,413 | -77.419% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | +1.042% | 11 | 9,417 | -78.351% |
| 2026-06-18 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -1.031% | 501 | 8,916 | -78.125% |
| 2026-06-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 5 | 8,911 | -78.351% |
| 2026-06-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +1.099% | 250 | 8,661 | -77.174% |
| 2026-06-15 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -14.953% | 301 | 8,361 | -76.923% |
| 2026-06-10 | 1.0300 | 1.0700 | 1.0000 | 1.0700 | +9.184% | 5 | 8,360 | -80.374% |
| 2026-06-09 | 0.9600 | 1.0500 | 0.9600 | 0.9800 | +8.889% | 108 | 8,306 | -78.571% |
| 2026-06-08 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | -10.000% | 11 | 8,312 | -76.667% |
| 2026-06-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 3 | 8,309 | -79.000% |
| 2026-06-04 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -3.960% | 5,003 | 3,306 | -78.351% |
| 2026-06-03 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +1.000% | 12 | 3,300 | -79.208% |
| 2026-06-02 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | +4.167% | 3 | 3,298 | -79.000% |
| 2026-06-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 45 | 3,298 | -78.125% |
| 2026-05-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 500 | 2,798 | -77.895% |
| 2026-05-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -2.062% | 1 | 2,798 | -77.895% |
| 2026-05-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 7 | 2,798 | -78.351% |
| 2026-05-22 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 19 | 2,787 | -79.000% |
| 2026-05-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 2,787 | -79.000% |
| 2026-05-19 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | -6.195% | 347 | 2,726 | -80.189% |
| 2026-05-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +6.604% | 1 | 2,726 | -81.416% |
| 2026-05-15 | 1.1700 | 1.1700 | 1.0600 | 1.0600 | -1.852% | 119 | 2,617 | -80.189% |
| 2026-05-14 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | +2.857% | 108 | 2,622 | -80.556% |
| 2026-05-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 9 | 2,613 | -80.000% |
| 2026-05-12 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +6.000% | 1 | 2,612 | -80.189% |
| 2026-05-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 10 | 2,602 | -79.000% |
| 2026-05-06 | 1.1000 | 1.1000 | 0.9200 | 0.9200 | -6.122% | 105 | 2,622 | -77.174% |
| 2026-05-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 5 | 2,617 | -78.571% |
| 2026-04-29 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | +0.935% | 501 | 2,616 | -80.556% |
| 2026-04-24 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.833% | 3 | 2,619 | -80.374% |
| 2026-04-17 | 0.9500 | 1.2000 | 0.9500 | 1.2000 | +9.091% | 13 | 2,611 | -82.500% |
| 2026-04-15 | 1.0000 | 1.1000 | 0.9400 | 1.1000 | +4.762% | 1,985 | 631 | -80.909% |
| 2026-04-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 10 | 621 | -80.000% |
| 2026-04-10 | 1.1400 | 1.1400 | 1.0700 | 1.1400 | -8.065% | 14 | 621 | -81.579% |
| 2026-04-08 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 0.000% | 6 | 621 | -83.065% |
| 2026-04-06 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -8.148% | 10 | 616 | -83.065% |
| 2026-03-31 | 1.2400 | 1.3500 | 1.2200 | 1.3500 | -0.735% | 298 | 610 | -84.444% |
| 2026-03-30 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | -1.449% | 41 | 353 | -84.559% |
| 2026-03-25 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -2.817% | 104 | 346 | -84.783% |
| 2026-03-23 | 1.3100 | 1.4300 | 1.3000 | 1.4200 | +2.899% | 19 | 246 | -85.211% |
| 2026-03-20 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | -0.719% | 6 | 245 | -84.783% |
| 2026-03-19 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 1 | 245 | -84.892% |
| 2026-03-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 10 | 245 | -86.000% |
| 2026-03-17 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -1.515% | 6 | 235 | -83.846% |
| 2026-03-16 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | -5.714% | 18 | 230 | -84.091% |
| 2026-03-13 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | +7.692% | 12 | 216 | -85.000% |
| 2026-03-12 | 1.4100 | 1.4900 | 1.3000 | 1.3000 | -10.345% | 84 | 204 | -83.846% |
| 2026-03-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 10 | 179 | -85.517% |
| 2026-03-09 | 1.1000 | 1.6000 | 1.1000 | 1.6000 | +25.984% | 7 | 169 | -86.875% |
| 2026-03-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.926% | 2 | 166 | -83.465% |
| 2026-03-04 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | +5.469% | 11 | 164 | -84.444% |
| 2026-03-03 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -8.571% | 1 | 153 | -83.594% |
| 2026-03-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 2 | 153 | -85.000% |
| 2026-02-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 151 | -86.000% |
| 2026-02-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 150 | 0 | -85.517% |