VIX261216C00014000
VIX Dec 16 2026 14.00 Call
optionOPRA
EODOct 7, 2026
4.30USD-1.149%(-0.05)56Vol32,120OI
VIX261216C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -1.149% | 56 | 32,134 | 0.000% |
| 2026-10-06 | 4.5500 | 4.5500 | 4.2500 | 4.3500 | -7.447% | 264 | 31,887 | -1.149% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -3.093% | 18 | 31,880 | -8.511% |
| 2026-10-02 | 4.9000 | 5.0500 | 4.8500 | 4.8500 | -7.266% | 103 | 31,795 | -11.340% |
| 2026-10-01 | 5.2800 | 5.3000 | 5.2300 | 5.2300 | +6.735% | 102 | 31,835 | -17.782% |
| 2026-09-30 | 4.8500 | 4.9000 | 4.8000 | 4.9000 | +1.031% | 286 | 31,979 | -12.245% |
| 2026-09-29 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -2.020% | 11 | 31,990 | -11.340% |
| 2026-09-28 | 4.9500 | 5.1000 | 4.8500 | 4.9500 | +0.815% | 50 | 31,993 | -13.131% |
| 2026-09-25 | 5.0000 | 5.1500 | 4.9100 | 4.9100 | -2.772% | 151 | 32,080 | -12.424% |
| 2026-09-24 | 5.0000 | 5.1700 | 4.9000 | 5.0500 | 0.000% | 64 | 32,132 | -14.851% |
| 2026-09-23 | 4.7500 | 5.1000 | 4.7400 | 5.0500 | +5.208% | 30,652 | 1,883 | -14.851% |
| 2026-09-22 | 4.8900 | 4.9500 | 4.7400 | 4.8000 | -7.692% | 234 | 1,770 | -10.417% |
| 2026-09-21 | 5.0200 | 5.2000 | 5.0200 | 5.2000 | 0.000% | 45 | 1,748 | -17.308% |
| 2026-09-18 | 5.1500 | 5.2800 | 5.1500 | 5.2000 | +0.193% | 16 | 1,751 | -17.308% |
| 2026-09-17 | 5.1500 | 5.2000 | 5.1400 | 5.1900 | -5.636% | 61 | 1,764 | -17.148% |
| 2026-09-16 | 5.3500 | 5.6000 | 5.3500 | 5.5000 | +1.664% | 34 | 1,796 | -21.818% |
| 2026-09-14 | 5.6500 | 5.6500 | 5.3500 | 5.4100 | -0.734% | 328 | 1,548 | -20.518% |
| 2026-09-11 | 5.4700 | 5.4700 | 5.3000 | 5.4500 | -4.386% | 27 | 1,537 | -21.101% |
| 2026-09-10 | 5.7500 | 5.7600 | 5.7000 | 5.7000 | +2.151% | 143 | 1,418 | -24.561% |
| 2026-09-09 | 5.4000 | 5.6500 | 5.4000 | 5.5800 | +3.333% | 21 | 1,423 | -22.939% |
| 2026-09-08 | 5.1600 | 5.4000 | 5.1500 | 5.4000 | +4.449% | 53 | 1,428 | -20.370% |
| 2026-09-04 | 5.2000 | 5.2000 | 5.0000 | 5.1700 | -1.524% | 507 | 1,144 | -16.828% |
| 2026-09-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 3 | 1,145 | -18.095% |
| 2026-09-01 | 5.4900 | 5.5000 | 5.3000 | 5.5000 | -0.901% | 17 | 1,132 | -21.818% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -3.478% | 7 | 1,125 | -22.523% |
| 2026-08-28 | 5.7000 | 5.7500 | 5.5500 | 5.7500 | +2.679% | 39 | 1,090 | -25.217% |
| 2026-08-27 | 5.7900 | 5.7900 | 5.6000 | 5.6000 | -6.667% | 36 | 1,053 | -23.214% |
| 2026-08-25 | 6.0000 | 6.0500 | 5.9500 | 6.0000 | -1.639% | 61 | 1,023 | -28.333% |
| 2026-08-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 3 | 1,024 | -29.508% |
| 2026-08-21 | 6.3000 | 6.3100 | 6.2000 | 6.2000 | -2.821% | 50 | 979 | -30.645% |
| 2026-08-20 | 6.4700 | 6.4700 | 6.3800 | 6.3800 | -1.846% | 8 | 970 | -32.602% |
| 2026-08-19 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -1.515% | 6 | 966 | -33.846% |
| 2026-08-18 | 6.6000 | 6.7000 | 6.6000 | 6.6000 | 0.000% | 16 | 966 | -34.848% |
| 2026-08-17 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +1.538% | 6 | 962 | -34.848% |
| 2026-08-14 | 6.3900 | 6.5000 | 6.3900 | 6.5000 | +1.246% | 141 | 858 | -33.846% |
| 2026-08-13 | 6.5000 | 6.5000 | 6.3000 | 6.4200 | +0.627% | 8 | 852 | -33.022% |
| 2026-08-12 | 6.5000 | 6.5000 | 6.3400 | 6.3800 | -3.333% | 40 | 838 | -32.602% |
| 2026-08-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.152% | 1 | 837 | -34.848% |
| 2026-08-10 | 6.6500 | 6.6500 | 6.5800 | 6.5900 | +1.385% | 5 | 833 | -34.750% |
| 2026-08-07 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | +0.775% | 32 | 818 | -33.846% |
| 2026-08-06 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | -0.463% | 3 | 815 | -33.333% |
| 2026-08-05 | 6.7000 | 6.7000 | 6.4800 | 6.4800 | -5.401% | 802 | 937 | -33.642% |
| 2026-08-04 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | -1.722% | 6 | 931 | -37.226% |
| 2026-07-31 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -1.135% | 20 | 911 | -38.307% |
| 2026-07-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.355% | 1 | 910 | -39.007% |
| 2026-07-29 | 6.8700 | 7.2200 | 6.8700 | 7.2200 | +0.979% | 6 | 907 | -40.443% |
| 2026-07-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +6.716% | 10 | 917 | -39.860% |
| 2026-07-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.290% | 2 | 919 | -35.821% |
| 2026-07-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -4.380% | 1 | 919 | -34.351% |
| 2026-07-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 8 | 911 | -37.226% |
| 2026-07-06 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -1.493% | 2 | 909 | -34.848% |
| 2026-07-01 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | -2.899% | 799 | 110 | -35.821% |
| 2026-06-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.968% | 25 | 135 | -37.681% |
| 2026-06-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.641% | 5 | 140 | -44.516% |
| 2026-06-18 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | -1.266% | 100 | 40 | -44.872% |
| 2026-06-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 1 | 39 | -45.570% |
| 2026-06-16 | 7.6600 | 8.0000 | 7.6600 | 7.8000 | -5.109% | 11 | 33 | -44.872% |
| 2026-06-10 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.750% | 1 | 34 | -47.689% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.251% | 10 | 44 | -46.250% |
| 2026-06-04 | 7.9000 | 7.9800 | 7.9000 | 7.9800 | -1.481% | 11 | 35 | -46.115% |
| 2026-06-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 36 | -46.914% |
| 2026-06-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 35 | -46.250% |
| 2026-05-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 26 | 9 | -46.250% |
| 2026-05-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 1 | 8 | -46.250% |
| 2026-05-19 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -7.910% | 1 | 8 | -47.239% |
| 2026-05-12 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +1.959% | 1 | 7 | -51.412% |
| 2026-05-11 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +0.930% | 1 | 6 | -50.461% |
| 2026-05-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.376% | 1 | 5 | -50.000% |
| 2026-04-30 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -2.022% | 1 | 6 | -50.688% |
| 2026-04-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.952% | 1 | 5 | -51.685% |
| 2026-04-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.667% | 1 | 6 | -48.810% |
| 2026-04-15 | 8.4000 | 9.0000 | 8.4000 | 9.0000 | +5.018% | 6 | 4 | -52.222% |
| 2026-04-14 | 8.5400 | 8.6400 | 8.5400 | 8.5700 | -1.494% | 4 | 2 | -49.825% |
| 2026-04-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.754% | 1 | 1 | -50.575% |
| 2026-04-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -8.946% | 1 | 2 | -49.708% |
| 2026-04-01 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 0.000% | 1 | 1 | -54.207% |