VIX261118C00080000
VIX Nov 18 2026 80.00 Call
optionOPRA
EODOct 7, 2026
0.09USD+12.500%(+0.01)109Vol20,712OI
VIX261118C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 109 | 20,684 | 0.000% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 111 | 20,763 | +12.500% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 10 | 20,759 | 0.000% |
| 2026-10-02 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 13,143 | 31,036 | -25.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 70 | 31,033 | -25.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 15 | 31,018 | -18.182% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 180 | 30,852 | -43.750% |
| 2026-09-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 4 | 30,850 | -50.000% |
| 2026-09-23 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 641 | 30,213 | -40.000% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 33 | 30,213 | -40.000% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 830 | 29,383 | -47.059% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +5.882% | 12 | 29,451 | -50.000% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -19.048% | 95 | 29,363 | -47.059% |
| 2026-09-16 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -4.545% | 145 | 29,351 | -57.143% |
| 2026-09-15 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +22.222% | 37 | 29,319 | -59.091% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -5.263% | 94 | 29,246 | -50.000% |
| 2026-09-11 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -20.833% | 198 | 29,182 | -52.632% |
| 2026-09-10 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | +9.091% | 129 | 29,078 | -62.500% |
| 2026-09-09 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.000% | 216 | 29,007 | -59.091% |
| 2026-09-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 3,598 | 28,834 | -59.091% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -13.636% | 48 | 28,796 | -52.632% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | +4.762% | 103 | 28,729 | -59.091% |
| 2026-09-02 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -19.231% | 116 | 28,700 | -57.143% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 10 | 28,701 | -65.385% |
| 2026-08-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 9 | 28,692 | -66.667% |
| 2026-08-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 100 | 28,592 | -67.857% |
| 2026-08-21 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | -9.091% | 5 | 28,589 | -70.000% |
| 2026-08-20 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 12 | 28,587 | -72.727% |
| 2026-08-19 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -10.811% | 4,100 | 26,506 | -72.727% |
| 2026-08-18 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | 0.000% | 3,083 | 26,435 | -75.676% |
| 2026-08-17 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 409 | 26,207 | -75.676% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 11 | 26,191 | -74.286% |
| 2026-08-13 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.000% | 6 | 26,190 | -71.875% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 26,189 | -71.875% |
| 2026-08-11 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 26,188 | -73.529% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 5 | 26,183 | -72.727% |
| 2026-08-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 200 | 25,983 | -73.529% |
| 2026-08-06 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | +3.030% | 201 | 25,782 | -73.529% |
| 2026-08-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 60 | 25,732 | -72.727% |
| 2026-08-04 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 4 | 25,728 | -72.727% |
| 2026-08-03 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -2.857% | 3 | 25,725 | -73.529% |
| 2026-07-31 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -14.634% | 3 | 25,722 | -74.286% |
| 2026-07-29 | 0.3400 | 0.4100 | 0.3400 | 0.4100 | +13.889% | 11 | 25,723 | -78.049% |
| 2026-07-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 200 | 25,593 | -75.000% |
| 2026-07-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 25,592 | -76.923% |
| 2026-07-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +10.256% | 10 | 25,582 | -79.070% |
| 2026-07-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 10 | 25,572 | -76.923% |
| 2026-07-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 5 | 25,571 | -79.070% |
| 2026-07-17 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.000% | 19 | 25,588 | -78.571% |
| 2026-07-16 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +7.692% | 549 | 25,336 | -78.571% |
| 2026-07-13 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +5.405% | 116 | 25,171 | -76.923% |
| 2026-07-10 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 14 | 25,175 | -75.676% |
| 2026-07-09 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | +2.778% | 22,368 | 8,332 | -75.676% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 6 | 8,326 | -75.000% |
| 2026-06-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 44 | 8,282 | -76.316% |
| 2026-06-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 8,283 | -78.571% |
| 2026-06-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 8,282 | -77.500% |
| 2026-06-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 1 | 8,283 | -78.049% |
| 2026-06-17 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | +6.667% | 17 | 8,272 | -81.250% |
| 2026-06-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 3 | 8,269 | -80.000% |
| 2026-06-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 15 | 8,284 | -79.545% |
| 2026-06-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 8 | 8,276 | -82.000% |
| 2026-06-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 1 | 8,275 | -80.851% |
| 2026-06-09 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 88 | 8,187 | -79.545% |
| 2026-06-05 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 14 | 8,173 | -79.070% |
| 2026-06-04 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 21 | 8,184 | -79.070% |
| 2026-06-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 5 | 8,179 | -80.435% |
| 2026-06-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 6 | 8,174 | -80.851% |
| 2026-06-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 2 | 8,174 | -80.851% |
| 2026-05-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 30 | 8,144 | -80.000% |
| 2026-05-22 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -4.651% | 2,001 | 6,143 | -78.049% |
| 2026-05-20 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | -6.522% | 702 | 5,658 | -79.070% |
| 2026-05-19 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.000% | 5,004 | 658 | -80.435% |
| 2026-05-18 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | +2.222% | 5 | 654 | -80.435% |
| 2026-05-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 137 | 517 | -80.000% |
| 2026-05-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 137 | 382 | -80.851% |
| 2026-05-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 1 | 381 | -81.250% |
| 2026-05-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 2 | 379 | -78.571% |
| 2026-04-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 378 | -78.571% |
| 2026-04-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 1 | 352 | -79.070% |
| 2026-04-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 25 | 352 | -80.435% |
| 2026-04-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 351 | -80.000% |
| 2026-04-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 2 | 349 | -81.250% |
| 2026-04-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 2 | 347 | -82.000% |
| 2026-04-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 2 | 345 | -81.250% |
| 2026-04-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 343 | -80.000% |
| 2026-04-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 229 | 283 | -82.000% |
| 2026-04-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -33.824% | 5 | 278 | -80.000% |
| 2026-04-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +21.429% | 19 | 278 | -86.765% |
| 2026-04-01 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 1 | 260 | -83.929% |
| 2026-03-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +18.182% | 100 | 259 | -86.154% |
| 2026-03-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 1 | 159 | -83.636% |
| 2026-03-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +25.000% | 2 | 159 | -87.143% |
| 2026-03-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 3 | 161 | -83.929% |
| 2026-03-16 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -11.290% | 52 | 158 | -83.636% |
| 2026-03-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 41 | 106 | -85.484% |
| 2026-03-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -13.750% | 61 | 65 | -86.957% |
| 2026-03-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +35.593% | 1 | 4 | -88.750% |
| 2026-03-06 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 3 | 3 | -84.746% |