VIX261118C00055000
VIX Nov 18 2026 55.00 Call
optionOPRA
EODOct 7, 2026
0.17USD-10.526%(-0.02)9,535Vol184,436OI
VIX261118C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -10.526% | 9,535 | 175,938 | 0.000% |
| 2026-10-06 | 0.2300 | 0.2300 | 0.1700 | 0.1900 | -9.524% | 5,922 | 170,124 | -10.526% |
| 2026-10-05 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | -22.222% | 1,964 | 168,188 | -19.048% |
| 2026-10-01 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | +12.500% | 1,251 | 168,131 | -37.037% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 168,130 | -29.167% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 30 | 168,130 | -34.615% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | -16.129% | 117 | 168,015 | -34.615% |
| 2026-09-25 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -13.889% | 50,096 | 117,930 | -45.161% |
| 2026-09-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 90 | 117,854 | -52.778% |
| 2026-09-23 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | +9.677% | 604 | 118,179 | -50.000% |
| 2026-09-22 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | -3.125% | 50,092 | 68,178 | -45.161% |
| 2026-09-21 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -13.514% | 2 | 68,177 | -46.875% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 359 | 68,177 | -54.054% |
| 2026-09-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 6 | 64,071 | -61.364% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | +5.000% | 6,732 | 64,770 | -59.524% |
| 2026-09-14 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -20.000% | 50 | 64,786 | -57.500% |
| 2026-09-10 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +8.696% | 10 | 64,782 | -66.000% |
| 2026-09-09 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +2.222% | 18 | 64,774 | -63.043% |
| 2026-09-08 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +15.385% | 10,030 | 67,064 | -62.222% |
| 2026-09-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 16 | 67,064 | -56.410% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -8.889% | 28 | 67,072 | -58.537% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 2 | 67,072 | -62.222% |
| 2026-09-01 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.000% | 24 | 67,072 | -63.830% |
| 2026-08-31 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -6.000% | 33 | 67,054 | -63.830% |
| 2026-08-28 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +4.167% | 20,573 | 46,501 | -66.000% |
| 2026-08-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 2 | 46,499 | -64.583% |
| 2026-08-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 46,498 | -67.925% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 2 | 46,496 | -69.091% |
| 2026-08-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 1 | 46,495 | -70.175% |
| 2026-08-21 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | -7.813% | 14,433 | 36,112 | -71.186% |
| 2026-08-20 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -1.538% | 1,900 | 34,212 | -73.437% |
| 2026-08-19 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | -1.515% | 6,951 | 28,225 | -73.846% |
| 2026-08-18 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | -2.941% | 2,350 | 25,885 | -74.242% |
| 2026-08-17 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | +9.677% | 2,428 | 23,657 | -75.000% |
| 2026-08-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2,000 | 21,657 | -72.581% |
| 2026-08-13 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | +8.772% | 2,223 | 19,838 | -72.581% |
| 2026-08-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 19,838 | -70.175% |
| 2026-08-11 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -1.613% | 2,101 | 17,738 | -72.131% |
| 2026-08-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2,100 | 16,409 | -72.581% |
| 2026-08-07 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | +3.333% | 182 | 16,230 | -72.581% |
| 2026-08-05 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -4.762% | 103 | 16,229 | -71.667% |
| 2026-08-04 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | +1.613% | 100 | 16,228 | -73.016% |
| 2026-08-03 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -7.463% | 138 | 16,090 | -72.581% |
| 2026-07-30 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -5.634% | 192 | 15,898 | -74.627% |
| 2026-07-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +5.970% | 1 | 15,897 | -76.056% |
| 2026-07-28 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | -2.899% | 24 | 15,887 | -74.627% |
| 2026-07-27 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | -6.757% | 192 | 15,887 | -75.362% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 8 | 15,879 | -77.027% |
| 2026-07-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +2.597% | 35 | 15,844 | -78.481% |
| 2026-07-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +5.479% | 100 | 15,844 | -77.922% |
| 2026-07-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +7.353% | 113 | 15,844 | -76.712% |
| 2026-07-10 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.000% | 21 | 15,843 | -75.000% |
| 2026-07-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 500 | 15,833 | -75.000% |
| 2026-07-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 1 | 15,833 | -75.000% |
| 2026-06-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 50 | 15,512 | -74.627% |
| 2026-06-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 2,500 | 13,283 | -77.333% |
| 2026-06-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +12.821% | 300 | 12,983 | -80.682% |
| 2026-06-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -9.302% | 1 | 12,983 | -78.205% |
| 2026-06-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +3.614% | 5 | 12,978 | -80.233% |
| 2026-06-09 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | -1.190% | 103 | 12,880 | -79.518% |
| 2026-06-03 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +1.205% | 11,600 | 10,783 | -79.762% |
| 2026-06-01 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 3 | 10,781 | -79.518% |
| 2026-05-28 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 3 | 10,781 | -79.762% |
| 2026-05-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 1 | 10,781 | -79.012% |
| 2026-05-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -5.682% | 2,005 | 8,776 | -79.518% |
| 2026-05-18 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -6.383% | 5,005 | 3,771 | -80.682% |
| 2026-05-14 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 137 | 3,771 | -81.915% |
| 2026-05-13 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +5.556% | 1,771 | 2,008 | -82.105% |
| 2026-05-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1,500 | 508 | -81.111% |
| 2026-05-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 507 | -81.111% |
| 2026-04-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 5 | 504 | -81.111% |
| 2026-04-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 6 | 504 | -82.292% |
| 2026-04-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 10 | 504 | -83.000% |
| 2026-04-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +8.108% | 1 | 494 | -85.833% |
| 2026-04-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +20.652% | 1 | 493 | -84.685% |
| 2026-03-27 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -34.286% | 5 | 492 | -81.522% |
| 2026-03-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 5 | 492 | -87.857% |
| 2026-03-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +15.741% | 9 | 487 | -86.400% |
| 2026-03-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -15.625% | 11 | 478 | -84.259% |
| 2026-03-19 | 0.9200 | 1.2800 | 0.9200 | 1.2800 | +15.315% | 16 | 483 | -86.719% |
| 2026-03-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +48.000% | 5 | 472 | -84.685% |
| 2026-03-16 | 1.0900 | 1.0900 | 0.7500 | 0.7500 | -33.628% | 10 | 467 | -77.333% |
| 2026-03-13 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -2.586% | 41 | 477 | -84.956% |
| 2026-03-12 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | -4.918% | 16 | 438 | -85.345% |
| 2026-03-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 50 | 422 | -86.066% |
| 2026-02-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.000% | 372 | 372 | -86.614% |