VIX261216C00016000
VIX Dec 16 2026 16.00 Call
optionOPRA
EODOct 7, 2026
3.10USD+0.977%(+0.03)138Vol4,542OI
VIX261216C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2000 | 3.2500 | 3.0500 | 3.1000 | +0.977% | 138 | 4,508 | 0.000% |
| 2026-10-06 | 3.3500 | 3.3500 | 3.0000 | 3.0700 | -8.358% | 379 | 4,168 | +0.977% |
| 2026-10-05 | 3.4800 | 3.4800 | 3.3000 | 3.3500 | -4.830% | 184 | 4,118 | -7.463% |
| 2026-10-02 | 3.5500 | 3.6500 | 3.5200 | 3.5200 | -4.865% | 110 | 4,106 | -11.932% |
| 2026-10-01 | 3.7500 | 3.9500 | 3.6600 | 3.7000 | +2.778% | 264 | 4,348 | -16.216% |
| 2026-09-30 | 3.5000 | 3.6000 | 3.4500 | 3.6000 | +1.408% | 48 | 4,346 | -13.889% |
| 2026-09-29 | 3.5800 | 3.6500 | 3.5500 | 3.5500 | -3.270% | 21 | 4,337 | -12.676% |
| 2026-09-28 | 3.5700 | 3.6700 | 3.5700 | 3.6700 | +1.662% | 119 | 4,334 | -15.531% |
| 2026-09-25 | 3.7100 | 3.7100 | 3.6100 | 3.6100 | -1.902% | 32 | 4,322 | -14.127% |
| 2026-09-24 | 3.7000 | 3.8000 | 3.6500 | 3.6800 | +0.822% | 95 | 4,320 | -15.761% |
| 2026-09-23 | 3.5000 | 3.7000 | 3.4200 | 3.6500 | +2.817% | 96 | 4,335 | -15.068% |
| 2026-09-22 | 3.5500 | 3.7000 | 3.4000 | 3.5500 | -4.570% | 371 | 4,008 | -12.676% |
| 2026-09-21 | 3.6500 | 3.7200 | 3.6200 | 3.7200 | -3.377% | 212 | 4,001 | -16.667% |
| 2026-09-18 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | +2.394% | 120 | 3,891 | -19.481% |
| 2026-09-17 | 3.8000 | 3.9000 | 3.7500 | 3.7600 | -8.293% | 177 | 3,862 | -17.553% |
| 2026-09-16 | 3.9000 | 4.2500 | 3.9000 | 4.1000 | +2.244% | 104 | 3,946 | -24.390% |
| 2026-09-15 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | +0.250% | 33 | 3,949 | -22.693% |
| 2026-09-14 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 0.000% | 54 | 3,941 | -22.500% |
| 2026-09-11 | 4.0500 | 4.1400 | 3.9500 | 4.0000 | -7.407% | 325 | 3,693 | -22.500% |
| 2026-09-10 | 4.5000 | 4.5000 | 4.2500 | 4.3200 | +4.096% | 75 | 3,716 | -28.241% |
| 2026-09-09 | 4.1000 | 4.2500 | 4.0700 | 4.1500 | +2.723% | 235 | 3,627 | -25.301% |
| 2026-09-08 | 3.9000 | 4.0900 | 3.8500 | 4.0400 | +3.590% | 176 | 3,647 | -23.267% |
| 2026-09-04 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | -1.266% | 623 | 3,212 | -20.513% |
| 2026-09-03 | 4.0500 | 4.0500 | 3.8900 | 3.9500 | -3.659% | 413 | 2,910 | -21.519% |
| 2026-09-02 | 4.2000 | 4.2500 | 4.0000 | 4.1000 | -2.381% | 63 | 2,871 | -24.390% |
| 2026-09-01 | 4.2100 | 4.2100 | 4.0000 | 4.2000 | +2.439% | 178 | 2,792 | -26.190% |
| 2026-08-31 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -4.651% | 45 | 2,760 | -24.390% |
| 2026-08-28 | 4.3500 | 4.3500 | 4.2500 | 4.3000 | 0.000% | 92 | 2,668 | -27.907% |
| 2026-08-27 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | -2.935% | 165 | 2,613 | -27.907% |
| 2026-08-26 | 4.5000 | 4.5000 | 4.4000 | 4.4300 | -1.774% | 232 | 2,400 | -30.023% |
| 2026-08-25 | 4.5500 | 4.6500 | 4.5000 | 4.5100 | -3.011% | 75 | 2,332 | -31.264% |
| 2026-08-24 | 4.7500 | 4.8000 | 4.6300 | 4.6500 | -2.105% | 72 | 2,264 | -33.333% |
| 2026-08-21 | 4.8500 | 4.9000 | 4.7500 | 4.7500 | -4.040% | 75 | 2,211 | -34.737% |
| 2026-08-20 | 4.9500 | 5.0000 | 4.9000 | 4.9500 | 0.000% | 68 | 2,170 | -37.374% |
| 2026-08-19 | 5.1500 | 5.1500 | 4.9000 | 4.9500 | -3.883% | 60 | 2,180 | -37.374% |
| 2026-08-18 | 5.2200 | 5.2500 | 5.1400 | 5.1500 | -0.962% | 361 | 1,878 | -39.806% |
| 2026-08-17 | 5.0600 | 5.2000 | 5.0500 | 5.2000 | +5.051% | 147 | 1,777 | -40.385% |
| 2026-08-14 | 4.9500 | 5.0500 | 4.9000 | 4.9500 | 0.000% | 176 | 1,717 | -37.374% |
| 2026-08-13 | 4.9500 | 5.0500 | 4.9000 | 4.9500 | +1.227% | 58 | 1,659 | -37.374% |
| 2026-08-12 | 5.0000 | 5.0000 | 4.8900 | 4.8900 | -3.550% | 269 | 1,396 | -36.605% |
| 2026-08-11 | 5.1500 | 5.1500 | 5.0200 | 5.0700 | -1.553% | 59 | 1,346 | -38.856% |
| 2026-08-10 | 5.1500 | 5.1500 | 5.0700 | 5.1500 | 0.000% | 33 | 1,315 | -39.806% |
| 2026-08-07 | 5.1000 | 5.2500 | 5.0300 | 5.1500 | +1.980% | 116 | 1,259 | -39.806% |
| 2026-08-06 | 5.0400 | 5.0500 | 4.9500 | 5.0500 | +1.000% | 89 | 1,219 | -38.614% |
| 2026-08-05 | 5.1900 | 5.2300 | 4.9700 | 5.0000 | -4.398% | 73 | 1,153 | -38.000% |
| 2026-08-04 | 5.3000 | 5.3000 | 5.1000 | 5.2300 | -1.321% | 51 | 1,119 | -40.727% |
| 2026-08-03 | 5.1000 | 5.4000 | 5.1000 | 5.3000 | -1.852% | 51 | 1,076 | -41.509% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -1.639% | 15 | 1,061 | -42.593% |
| 2026-07-30 | 5.5000 | 5.5100 | 5.4900 | 5.4900 | -1.081% | 13 | 1,060 | -43.534% |
| 2026-07-29 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | +3.352% | 7 | 1,059 | -44.144% |
| 2026-07-28 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | -4.107% | 2 | 1,058 | -42.272% |
| 2026-07-27 | 5.6500 | 5.6500 | 5.5900 | 5.6000 | 0.000% | 8 | 1,051 | -44.643% |
| 2026-07-24 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | -1.754% | 6 | 1,055 | -44.643% |
| 2026-07-23 | 5.9000 | 5.9000 | 5.5500 | 5.7000 | +6.542% | 25 | 1,066 | -45.614% |
| 2026-07-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.518% | 1 | 1,067 | -42.056% |
| 2026-07-21 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.126% | 1 | 1,068 | -41.176% |
| 2026-07-20 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.091% | 1 | 1,068 | -41.839% |
| 2026-07-17 | 5.5000 | 5.5500 | 5.4000 | 5.5000 | +3.774% | 63 | 1,123 | -43.636% |
| 2026-07-16 | 5.3000 | 5.3000 | 5.1900 | 5.3000 | +1.923% | 4 | 1,118 | -41.509% |
| 2026-07-15 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | -1.515% | 15 | 1,125 | -40.385% |
| 2026-07-14 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | +0.571% | 3 | 1,122 | -41.288% |
| 2026-07-13 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 0.000% | 3 | 1,125 | -40.952% |
| 2026-07-10 | 5.2000 | 5.3500 | 5.2000 | 5.2500 | +0.962% | 28 | 1,097 | -40.952% |
| 2026-07-09 | 5.1500 | 5.2500 | 5.1500 | 5.2000 | +0.971% | 13 | 1,090 | -40.385% |
| 2026-07-08 | 5.2000 | 5.3100 | 5.1500 | 5.1500 | -1.905% | 39 | 1,129 | -39.806% |
| 2026-07-07 | 5.1500 | 5.4000 | 5.1500 | 5.2500 | +2.339% | 67 | 1,063 | -40.952% |
| 2026-07-06 | 5.1200 | 5.1500 | 5.1200 | 5.1300 | -4.112% | 15 | 1,039 | -39.571% |
| 2026-07-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 1 | 1,038 | -42.056% |
| 2026-07-01 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -0.943% | 3 | 1,036 | -40.952% |
| 2026-06-30 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -2.752% | 10 | 1,026 | -41.509% |
| 2026-06-29 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -3.540% | 11 | 1,035 | -43.119% |
| 2026-06-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 2 | 1,037 | -45.133% |
| 2026-06-24 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +0.334% | 34 | 1,069 | -48.333% |
| 2026-06-23 | 6.0500 | 6.2000 | 5.9800 | 5.9800 | +0.504% | 9 | 1,077 | -48.161% |
| 2026-06-22 | 5.9500 | 6.0000 | 5.8800 | 5.9500 | -1.653% | 9 | 1,068 | -47.899% |
| 2026-06-18 | 6.1400 | 6.1400 | 5.9900 | 6.0500 | -3.200% | 24 | 1,048 | -48.760% |
| 2026-06-17 | 6.1500 | 6.3000 | 6.1500 | 6.2500 | +1.792% | 3 | 1,047 | -50.400% |
| 2026-06-16 | 6.1400 | 6.1500 | 6.1000 | 6.1400 | -0.163% | 81 | 968 | -49.511% |
| 2026-06-15 | 6.0500 | 6.1500 | 6.0200 | 6.1500 | -8.209% | 20 | 968 | -49.593% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 1 | 969 | -53.731% |
| 2026-06-10 | 6.6500 | 6.6500 | 6.5500 | 6.6500 | -0.746% | 8 | 977 | -53.383% |
| 2026-06-09 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +7.200% | 207 | 1,184 | -53.731% |
| 2026-06-08 | 6.2500 | 6.2500 | 6.0500 | 6.2500 | -3.846% | 16 | 1,199 | -50.400% |
| 2026-06-05 | 6.6000 | 6.6500 | 6.5000 | 6.5000 | +1.562% | 41 | 1,234 | -52.308% |
| 2026-06-04 | 6.7500 | 6.7500 | 6.4000 | 6.4000 | -3.030% | 262 | 972 | -51.563% |
| 2026-06-03 | 6.4500 | 6.6500 | 6.4500 | 6.6000 | +3.125% | 11 | 961 | -53.030% |
| 2026-06-02 | 6.5500 | 6.6000 | 6.4000 | 6.4000 | -1.538% | 71 | 939 | -51.563% |
| 2026-06-01 | 6.4000 | 6.5000 | 6.3500 | 6.5000 | +1.562% | 11 | 930 | -52.308% |
| 2026-05-29 | 6.5000 | 6.5500 | 6.3500 | 6.4000 | -2.736% | 93 | 829 | -51.563% |
| 2026-05-28 | 6.5500 | 6.5800 | 6.3200 | 6.5800 | -0.303% | 311 | 518 | -52.888% |
| 2026-05-27 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -2.077% | 165 | 353 | -53.030% |
| 2026-05-22 | 6.7600 | 6.7600 | 6.7400 | 6.7400 | -1.606% | 20 | 333 | -54.006% |
| 2026-05-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.439% | 1 | 332 | -54.745% |
| 2026-05-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 331 | -55.396% |
| 2026-05-15 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -2.797% | 1 | 332 | -55.396% |
| 2026-05-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.143% | 1 | 331 | -56.643% |
| 2026-05-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.762% | 2 | 329 | -55.714% |
| 2026-05-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +6.061% | 3 | 326 | -57.823% |
| 2026-05-07 | 6.6000 | 6.9300 | 6.6000 | 6.9300 | -3.077% | 3 | 325 | -55.267% |
| 2026-05-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +7.519% | 4 | 321 | -56.643% |
| 2026-05-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.317% | 3 | 324 | -53.383% |
| 2026-05-01 | 7.2000 | 7.2000 | 6.9000 | 6.9500 | -3.873% | 318 | 27 | -55.396% |
| 2026-04-28 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +4.029% | 2 | 25 | -57.123% |
| 2026-04-21 | 6.9000 | 6.9500 | 6.8500 | 6.9500 | -3.472% | 27 | 33 | -55.396% |
| 2026-04-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 2 | 31 | -56.944% |
| 2026-04-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.004% | 27 | 4 | -55.072% |
| 2026-04-13 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -3.862% | 1 | 5 | -55.524% |
| 2026-04-10 | 7.1100 | 7.2500 | 6.9600 | 7.2500 | +4.618% | 4 | 5 | -57.241% |
| 2026-04-09 | 7.2600 | 7.2600 | 6.9300 | 6.9300 | -10.000% | 2 | 3 | -55.267% |
| 2026-04-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 0 | -59.740% |