VIX261118C00070000
VIX Nov 18 2026 70.00 Call
optionOPRA
EODOct 7, 2026
0.13USD0.000%(0.00)4,017Vol107,563OI
VIX261118C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 4,017 | 103,757 | 0.000% |
| 2026-10-06 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | -7.143% | 2,473 | 102,172 | 0.000% |
| 2026-10-05 | 0.1200 | 0.1500 | 0.1200 | 0.1400 | -12.500% | 2,347 | 100,748 | -7.143% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -11.111% | 14,851 | 112,178 | -18.750% |
| 2026-10-01 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 5,322 | 109,604 | -27.778% |
| 2026-09-30 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.000% | 1,555 | 108,054 | -23.529% |
| 2026-09-29 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | -10.526% | 1,556 | 106,503 | -23.529% |
| 2026-09-28 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -9.524% | 3,032 | 103,471 | -31.579% |
| 2026-09-25 | 0.2000 | 0.2400 | 0.2000 | 0.2100 | -8.696% | 2,525 | 102,022 | -38.095% |
| 2026-09-24 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | 0.000% | 1,207 | 100,415 | -43.478% |
| 2026-09-23 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 3,190 | 98,967 | -43.478% |
| 2026-09-22 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | -4.348% | 211 | 98,802 | -40.909% |
| 2026-09-21 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | 0.000% | 6,104 | 94,124 | -43.478% |
| 2026-09-18 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | -4.167% | 4,114 | 90,205 | -43.478% |
| 2026-09-17 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -17.241% | 463 | 89,816 | -45.833% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 60 | 89,820 | -55.172% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | +8.000% | 310 | 89,730 | -51.852% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 5 | 89,730 | -48.000% |
| 2026-09-11 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | -12.903% | 8 | 89,731 | -51.852% |
| 2026-09-10 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | +6.897% | 30 | 89,712 | -58.065% |
| 2026-09-09 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.000% | 18,316 | 81,009 | -55.172% |
| 2026-09-08 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | +20.833% | 2,691 | 79,013 | -55.172% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -14.286% | 10 | 79,012 | -45.833% |
| 2026-09-03 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +3.704% | 26 | 76,517 | -53.571% |
| 2026-09-02 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -6.897% | 5,119 | 74,302 | -51.852% |
| 2026-09-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 4 | 74,298 | -55.172% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -6.061% | 5 | 74,300 | -58.065% |
| 2026-08-28 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | +3.125% | 7 | 74,298 | -60.606% |
| 2026-08-27 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | -5.882% | 13 | 74,286 | -59.375% |
| 2026-08-26 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 3 | 74,286 | -61.765% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -2.778% | 2 | 74,285 | -62.857% |
| 2026-08-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 2 | 74,285 | -63.889% |
| 2026-08-21 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | -7.143% | 16,847 | 72,039 | -66.667% |
| 2026-08-20 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | -4.545% | 1,461 | 71,005 | -69.048% |
| 2026-08-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 450 | 70,600 | -70.455% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 10 | 70,590 | -71.111% |
| 2026-08-17 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | +6.977% | 191 | 70,415 | -71.739% |
| 2026-08-14 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.000% | 496 | 69,988 | -69.767% |
| 2026-08-13 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | +7.500% | 593 | 69,451 | -69.767% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -9.091% | 2,630 | 68,160 | -67.500% |
| 2026-08-11 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 485 | 67,733 | -70.455% |
| 2026-08-10 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | -2.381% | 2,526 | 65,712 | -68.293% |
| 2026-08-07 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | +2.439% | 4 | 65,709 | -69.048% |
| 2026-08-06 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.000% | 8 | 65,706 | -68.293% |
| 2026-08-05 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | -2.381% | 6,103 | 65,605 | -68.293% |
| 2026-08-04 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.000% | 99 | 65,604 | -69.048% |
| 2026-08-03 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -6.667% | 100 | 65,700 | -69.048% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 2 | 65,698 | -71.111% |
| 2026-07-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 192 | 65,890 | -70.455% |
| 2026-07-29 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +20.455% | 48 | 65,884 | -75.472% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 10 | 65,874 | -70.455% |
| 2026-07-27 | 0.4900 | 0.5100 | 0.4500 | 0.4500 | -10.000% | 216 | 66,042 | -71.111% |
| 2026-07-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 66,041 | -74.000% |
| 2026-07-23 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | +10.417% | 70 | 65,971 | -75.472% |
| 2026-07-22 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -7.692% | 27 | 65,944 | -72.917% |
| 2026-07-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 1 | 65,943 | -75.000% |
| 2026-07-20 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +3.846% | 70 | 65,873 | -75.926% |
| 2026-07-16 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +13.043% | 183 | 65,690 | -75.000% |
| 2026-07-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 20 | 65,680 | -71.739% |
| 2026-07-10 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 59 | 64,122 | -72.340% |
| 2026-07-09 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -2.174% | 22,365 | 43,257 | -71.111% |
| 2026-07-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 43,257 | -71.739% |
| 2026-07-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 15 | 43,242 | -74.000% |
| 2026-07-01 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 43,240 | -72.917% |
| 2026-06-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 60 | 43,229 | -72.340% |
| 2026-06-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 571 | 43,390 | -74.000% |
| 2026-06-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 1 | 43,389 | -75.926% |
| 2026-06-22 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -7.018% | 3 | 43,388 | -75.472% |
| 2026-06-17 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | +5.556% | 5,384 | 38,013 | -77.193% |
| 2026-06-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 2 | 38,015 | -75.926% |
| 2026-06-12 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -3.571% | 3 | 38,378 | -75.926% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -5.085% | 8,001 | 35,378 | -76.786% |
| 2026-06-10 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | +7.273% | 3,001 | 32,379 | -77.966% |
| 2026-06-09 | 0.4800 | 0.5800 | 0.4800 | 0.5500 | +5.769% | 101 | 32,291 | -76.364% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 10 | 32,294 | -75.000% |
| 2026-06-02 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | +3.704% | 153 | 32,155 | -76.786% |
| 2026-06-01 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -3.571% | 3 | 32,156 | -75.926% |
| 2026-05-29 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +1.818% | 12 | 32,146 | -76.786% |
| 2026-05-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 2 | 32,148 | -76.364% |
| 2026-05-27 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +8.333% | 5 | 32,152 | -75.000% |
| 2026-05-26 | 0.5300 | 0.5500 | 0.4800 | 0.4800 | -15.789% | 207 | 32,203 | -72.917% |
| 2026-05-22 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | -12.308% | 25,166 | 7,110 | -77.193% |
| 2026-05-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 5 | 7,110 | -80.000% |
| 2026-05-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 137 | 6,973 | -78.333% |
| 2026-05-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 137 | 6,836 | -78.333% |
| 2026-05-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +32.653% | 10 | 6,826 | -80.000% |
| 2026-05-08 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | -10.909% | 372 | 6,826 | -73.469% |
| 2026-05-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 51 | 6,775 | -76.364% |
| 2026-05-05 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | +3.636% | 3,501 | 3,274 | -77.193% |
| 2026-05-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 1 | 3,273 | -76.364% |
| 2026-04-23 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +3.333% | 3,250 | 23 | -79.032% |
| 2026-04-22 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | +9.091% | 3 | 21 | -78.333% |
| 2026-04-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 2 | 19 | -76.364% |
| 2026-04-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -17.910% | 2 | 17 | -76.364% |
| 2026-04-10 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -6.944% | 7 | 17 | -80.597% |
| 2026-04-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -14.286% | 1 | 17 | -81.944% |
| 2026-03-26 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 1 | 17 | -84.524% |
| 2026-03-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 10 | 17 | -84.706% |
| 2026-03-23 | 0.7300 | 0.8300 | 0.7300 | 0.8000 | -9.091% | 5 | 9 | -83.750% |
| 2026-03-20 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 4 | 9 | -85.227% |
| 2026-03-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 1 | 13 | -85.556% |
| 2026-03-16 | 0.7300 | 0.7500 | 0.6300 | 0.7500 | 0.000% | 14 | 17 | -82.667% |
| 2026-03-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 3 | 3 | -82.667% |