Dark

VIX20261118C50
VIX Nov 18 2026 50.00 Call (VIX261118C00050000)
option OPRA

EOD

Aug 20, 2026

0.7100+4.412%(+0.0300)16,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7200	0.7300	0.6900	0.7100	+4.412%	16,015	41,691	0.000%
2026-08-19	0.7400	0.7400	0.6600	0.6800	-12.821%	967	25,842	+4.412%
2026-08-18	0.7900	0.7900	0.7500	0.7800	+1.299%	6,640	25,515	-8.974%
2026-08-17	0.7400	0.7900	0.7400	0.7700	+5.479%	182	20,024	-7.792%
2026-08-14	0.7100	0.7300	0.7100	0.7300	+1.389%	478	20,153	-2.740%
2026-08-13	0.6800	0.7200	0.6800	0.7200	+2.857%	13,588	19,836	-1.389%
2026-08-12	0.6900	0.7000	0.6700	0.7000	-1.408%	2,366	9,605	+1.429%
2026-08-11	0.7100	0.7300	0.7100	0.7100	-1.389%	437	8,519	0.000%
2026-08-10	0.7300	0.7300	0.7200	0.7200	-2.703%	452	8,237	-1.389%
2026-08-07	0.7200	0.7400	0.7100	0.7400	+7.246%	17	7,976	-4.054%
2026-08-05	0.6900	0.6900	0.6900	0.6900	-4.167%	77	7,966	+2.899%
2026-08-04	0.7200	0.7200	0.7100	0.7200	0.000%	83	8,042	-1.389%
2026-08-03	0.7300	0.7300	0.7200	0.7200	-4.000%	77	7,963	-1.389%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-3.846%	1	7,888	-5.333%
2026-07-30	0.8000	0.8000	0.7800	0.7800	-13.333%	159	7,888	-8.974%
2026-07-29	0.8700	0.9000	0.8100	0.9000	+15.385%	10	7,744	-21.111%
2026-07-28	0.7900	0.7900	0.7800	0.7800	-3.704%	6	7,746	-8.974%
2026-07-27	0.8800	0.8800	0.8100	0.8100	-3.571%	150	7,743	-12.346%
2026-07-24	0.8500	0.8500	0.8400	0.8400	0.000%	12	7,642	-15.476%
2026-07-22	0.8400	0.8400	0.8400	0.8400	-1.176%	14	7,632	-15.476%
2026-07-21	0.8400	0.8500	0.8400	0.8500	-4.494%	8	7,618	-16.471%
2026-07-20	0.8900	0.8900	0.8900	0.8900	0.000%	5	7,618	-20.225%
2026-07-17	0.9400	0.9400	0.8500	0.8900	+5.952%	80	7,615	-20.225%
2026-07-16	0.8300	0.8500	0.8300	0.8400	+7.692%	389	7,620	-15.476%
2026-07-15	0.7800	0.7800	0.7800	0.7800	-2.500%	1	7,451	-8.974%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+3.896%	100	7,550	-11.250%
2026-07-10	0.8000	0.8000	0.7700	0.7700	-4.938%	81	7,550	-7.792%
2026-07-08	0.8100	0.8100	0.8100	0.8100	+6.579%	61	7,499	-12.346%
2026-07-06	0.7400	0.7800	0.7400	0.7600	-9.524%	7	7,469	-6.579%
2026-07-02	0.8100	0.8400	0.8100	0.8400	+1.205%	7	7,467	-15.476%
2026-07-01	0.8100	0.8300	0.8100	0.8300	-6.742%	4,009	7,467	-14.458%
2026-06-25	0.8900	0.8900	0.8900	0.8900	-4.301%	5	9,458	-20.225%
2026-06-24	0.9300	0.9300	0.9300	0.9300	-4.124%	50	9,453	-23.656%
2026-06-23	1.0000	1.0000	0.9700	0.9700	+1.042%	11	9,413	-26.804%
2026-06-18	0.9500	0.9600	0.9500	0.9600	-1.031%	501	8,911	-26.042%
2026-06-17	0.9700	0.9700	0.9700	0.9700	+5.435%	5	8,911	-26.804%
2026-06-16	0.9200	0.9200	0.9200	0.9200	+1.099%	250	8,911	-22.826%
2026-06-15	0.9000	0.9100	0.9000	0.9100	-14.953%	301	8,361	-21.978%
2026-06-10	1.0300	1.0700	1.0000	1.0700	+9.184%	5	8,361	-33.645%
2026-06-09	0.9600	1.0500	0.9600	0.9800	+8.889%	108	8,360	-27.551%
2026-06-08	0.8800	0.9000	0.8800	0.9000	-10.000%	11	8,306	-21.111%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+3.093%	3	8,312	-29.000%
2026-06-04	0.9600	0.9700	0.9600	0.9700	-3.960%	5,003	8,309	-26.804%
2026-06-03	1.0200	1.0200	1.0100	1.0100	+1.000%	12	3,306	-29.703%
2026-06-02	1.0300	1.0300	1.0000	1.0000	+4.167%	3	3,300	-29.000%
2026-06-01	0.9600	0.9600	0.9600	0.9600	+1.053%	45	3,298	-26.042%
2026-05-28	0.9500	0.9500	0.9500	0.9500	0.000%	500	3,298	-25.263%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-2.062%	1	2,798	-25.263%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-3.000%	7	2,798	-26.804%
2026-05-22	1.0000	1.0000	0.9900	1.0000	0.000%	19	2,798	-29.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-5.660%	1	2,787	-29.000%
2026-05-19	1.0900	1.0900	1.0600	1.0600	-6.195%	347	2,787	-33.019%
2026-05-18	1.1300	1.1300	1.1300	1.1300	+6.604%	1	2,787	-37.168%
2026-05-15	1.1700	1.1700	1.0600	1.0600	-1.852%	119	2,787	-33.019%
2026-05-14	1.1100	1.1100	1.0800	1.0800	+2.857%	108	2,617	-34.259%
2026-05-13	1.0500	1.0500	1.0500	1.0500	-0.943%	9	2,612	-32.381%
2026-05-12	1.0600	1.0600	1.0600	1.0600	+6.000%	1	2,612	-33.019%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+8.696%	10	2,612	-29.000%
2026-05-06	1.1000	1.1000	0.9200	0.9200	-6.122%	105	2,602	-22.826%
2026-05-04	0.9800	0.9800	0.9800	0.9800	-9.259%	5	2,622	-27.551%
2026-04-29	1.1200	1.1200	1.0700	1.0800	+0.935%	501	2,617	-34.259%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-10.833%	3	2,616	-33.645%
2026-04-17	0.9500	1.2000	0.9500	1.2000	+9.091%	13	2,619	-40.833%
2026-04-15	1.0000	1.1000	0.9400	1.1000	+4.762%	1,985	2,611	-35.455%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-7.895%	10	631	-32.381%
2026-04-10	1.1400	1.1400	1.0700	1.1400	-8.065%	14	621	-37.719%
2026-04-08	1.2000	1.2400	1.2000	1.2400	0.000%	6	621	-42.742%
2026-04-06	1.2500	1.2500	1.2400	1.2400	-8.148%	10	616	-42.742%
2026-03-31	1.2400	1.3500	1.2200	1.3500	-0.735%	298	610	-47.407%
2026-03-30	1.2500	1.3600	1.2500	1.3600	-1.449%	41	353	-47.794%
2026-03-25	1.4500	1.4500	1.3800	1.3800	-2.817%	104	346	-48.551%
2026-03-23	1.3100	1.4300	1.3000	1.4200	+2.899%	19	246	-50.000%
2026-03-20	1.4400	1.4400	1.3800	1.3800	-0.719%	6	245	-48.551%
2026-03-19	1.3900	1.3900	1.3900	1.3900	-7.333%	1	245	-48.921%
2026-03-18	1.5000	1.5000	1.5000	1.5000	+15.385%	10	245	-52.667%
2026-03-17	1.2500	1.3000	1.2500	1.3000	-1.515%	6	235	-45.385%
2026-03-16	1.3300	1.3500	1.3200	1.3200	-5.714%	18	230	-46.212%
2026-03-13	1.4000	1.4000	1.3600	1.4000	+7.692%	12	216	-49.286%
2026-03-12	1.4100	1.4900	1.3000	1.3000	-10.345%	84	204	-45.385%
2026-03-10	1.4500	1.4500	1.4500	1.4500	-9.375%	10	179	-51.034%
2026-03-09	1.1000	1.6000	1.1000	1.6000	+25.984%	7	169	-55.625%
2026-03-06	1.2700	1.2700	1.2700	1.2700	-5.926%	2	166	-44.094%
2026-03-04	1.3700	1.3700	1.3500	1.3500	+5.469%	11	164	-47.407%
2026-03-03	1.2800	1.2800	1.2800	1.2800	-8.571%	1	153	-44.531%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-6.667%	2	153	-49.286%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+3.448%	1	151	-52.667%
2026-02-26	1.4500	1.4500	1.4500	1.4500	0.000%	150	0	-51.034%

.dark-mode .bSHXVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSHXVn{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261118C50VIX Nov 18 2026 50.00 Call (VIX261118C00050000)option OPRA

VIX20261118C50
VIX Nov 18 2026 50.00 Call (VIX261118C00050000)
option OPRA