VIX261216C00017000
VIX Dec 16 2026 17.00 Call
optionOPRA
EODOct 7, 2026
2.62USD-1.132%(-0.03)553Vol25,372OI
VIX261216C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.8000 | 2.8300 | 2.6200 | 2.6200 | -1.132% | 553 | 24,835 | 0.000% |
| 2026-10-06 | 2.8300 | 2.8300 | 2.6400 | 2.6500 | -9.556% | 174 | 24,685 | -1.132% |
| 2026-10-05 | 3.0400 | 3.0400 | 2.9000 | 2.9300 | -5.484% | 51 | 24,684 | -10.580% |
| 2026-10-02 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | -3.125% | 21 | 24,671 | -15.484% |
| 2026-10-01 | 3.2000 | 3.4300 | 3.2000 | 3.2000 | +1.587% | 170 | 24,786 | -18.125% |
| 2026-09-30 | 3.0500 | 3.1500 | 2.9800 | 3.1500 | +2.273% | 58 | 24,742 | -16.825% |
| 2026-09-29 | 3.0900 | 3.2000 | 3.0800 | 3.0800 | -2.222% | 18 | 24,738 | -14.935% |
| 2026-09-28 | 3.1500 | 3.2000 | 3.1400 | 3.1500 | 0.000% | 36 | 24,725 | -16.825% |
| 2026-09-25 | 3.2500 | 3.3000 | 3.1500 | 3.1500 | -4.255% | 208 | 24,708 | -16.825% |
| 2026-09-24 | 3.2100 | 3.3100 | 3.1500 | 3.2900 | +2.812% | 787 | 24,778 | -20.365% |
| 2026-09-23 | 2.9500 | 3.2100 | 2.9500 | 3.2000 | +3.226% | 292 | 24,813 | -18.125% |
| 2026-09-22 | 3.2500 | 3.2500 | 2.9700 | 3.1000 | -6.061% | 4,236 | 4,565 | -15.484% |
| 2026-09-21 | 3.1800 | 3.3000 | 3.1500 | 3.3000 | -1.493% | 144 | 4,499 | -20.606% |
| 2026-09-18 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | +0.904% | 1,128 | 3,403 | -21.791% |
| 2026-09-17 | 3.3500 | 3.3800 | 3.2500 | 3.3200 | -6.479% | 42 | 3,416 | -21.084% |
| 2026-09-16 | 3.4500 | 3.7700 | 3.4000 | 3.5500 | 0.000% | 729 | 3,567 | -26.197% |
| 2026-09-15 | 3.5000 | 3.5700 | 3.4700 | 3.5500 | +0.852% | 95 | 3,512 | -26.197% |
| 2026-09-14 | 3.7300 | 3.7300 | 3.5000 | 3.5200 | +0.285% | 35 | 3,509 | -25.568% |
| 2026-09-11 | 3.5500 | 3.6300 | 3.4500 | 3.5100 | -7.632% | 80 | 3,437 | -25.356% |
| 2026-09-10 | 3.7800 | 3.8500 | 3.7000 | 3.8000 | +4.110% | 130 | 3,392 | -31.053% |
| 2026-09-09 | 3.6000 | 3.7500 | 3.5100 | 3.6500 | +2.817% | 167 | 3,329 | -28.219% |
| 2026-09-08 | 3.3600 | 3.5500 | 3.3600 | 3.5500 | +4.106% | 23 | 3,324 | -26.197% |
| 2026-09-04 | 3.3400 | 3.4100 | 3.2500 | 3.4100 | -1.159% | 486 | 2,878 | -23.167% |
| 2026-09-03 | 3.5000 | 3.5400 | 3.4000 | 3.4500 | -2.817% | 81 | 2,877 | -24.058% |
| 2026-09-02 | 3.6000 | 3.7000 | 3.5500 | 3.5500 | -5.333% | 60 | 2,821 | -26.197% |
| 2026-09-01 | 3.6200 | 3.7500 | 3.5800 | 3.7500 | +4.167% | 86 | 2,771 | -30.133% |
| 2026-08-31 | 3.8500 | 3.9000 | 3.6000 | 3.6000 | -5.263% | 102 | 2,686 | -27.222% |
| 2026-08-28 | 3.7500 | 3.8500 | 3.7500 | 3.8000 | +1.333% | 183 | 2,526 | -31.053% |
| 2026-08-27 | 3.8900 | 3.8900 | 3.7500 | 3.7500 | -3.846% | 206 | 2,577 | -30.133% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -2.500% | 28 | 2,557 | -32.821% |
| 2026-08-25 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -3.614% | 25 | 2,536 | -34.500% |
| 2026-08-24 | 4.2000 | 4.2500 | 4.1500 | 4.1500 | -0.480% | 28 | 2,509 | -36.867% |
| 2026-08-21 | 4.2700 | 4.3000 | 4.1700 | 4.1700 | -5.227% | 21 | 2,488 | -37.170% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 0.000% | 61 | 2,436 | -40.455% |
| 2026-08-19 | 4.4300 | 4.5000 | 4.4000 | 4.4000 | -2.870% | 546 | 1,949 | -40.455% |
| 2026-08-18 | 4.6500 | 4.6700 | 4.5300 | 4.5300 | -1.522% | 76 | 1,939 | -42.163% |
| 2026-08-17 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | +4.545% | 57 | 1,904 | -43.043% |
| 2026-08-14 | 4.4500 | 4.4500 | 4.3900 | 4.4000 | 0.000% | 28 | 1,895 | -40.455% |
| 2026-08-13 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | +1.149% | 42 | 1,865 | -40.455% |
| 2026-08-12 | 4.3800 | 4.4000 | 4.3200 | 4.3500 | -3.333% | 13 | 1,853 | -39.770% |
| 2026-08-11 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | -1.099% | 48 | 1,828 | -41.778% |
| 2026-08-10 | 4.5500 | 4.6000 | 4.4800 | 4.5500 | -0.655% | 32 | 1,815 | -42.418% |
| 2026-08-07 | 4.6000 | 4.6000 | 4.4000 | 4.5800 | +6.512% | 339 | 1,804 | -42.795% |
| 2026-08-06 | 4.4500 | 4.4700 | 4.3000 | 4.3000 | -2.935% | 25 | 1,804 | -39.070% |
| 2026-08-05 | 4.6000 | 4.7000 | 4.3900 | 4.4300 | -5.745% | 54 | 1,832 | -40.858% |
| 2026-08-04 | 4.6500 | 4.7000 | 4.6000 | 4.7000 | +1.293% | 46 | 1,806 | -44.255% |
| 2026-08-03 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | -6.073% | 5 | 1,807 | -43.534% |
| 2026-07-30 | 4.8500 | 4.9900 | 4.8500 | 4.9400 | -5.000% | 11 | 1,806 | -46.964% |
| 2026-07-29 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +8.559% | 2 | 1,808 | -49.615% |
| 2026-07-28 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -4.200% | 1 | 1,809 | -45.303% |
| 2026-07-27 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | -1.961% | 3 | 1,808 | -47.600% |
| 2026-07-24 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 0.000% | 4 | 1,809 | -48.627% |
| 2026-07-23 | 5.0600 | 5.1000 | 5.0500 | 5.1000 | +5.372% | 5 | 1,812 | -48.627% |
| 2026-07-22 | 4.8500 | 4.9000 | 4.8400 | 4.8400 | +1.044% | 12 | 1,800 | -45.868% |
| 2026-07-21 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | +0.209% | 7 | 1,796 | -45.303% |
| 2026-07-20 | 4.7700 | 4.7800 | 4.6500 | 4.7800 | -4.400% | 13 | 1,796 | -45.188% |
| 2026-07-17 | 5.0500 | 5.0500 | 4.6000 | 5.0000 | +4.167% | 19 | 1,806 | -47.600% |
| 2026-07-16 | 4.7000 | 4.8000 | 4.6400 | 4.8000 | +4.803% | 8 | 1,805 | -45.417% |
| 2026-07-15 | 4.6300 | 4.6300 | 4.5800 | 4.5800 | -3.579% | 28 | 1,776 | -42.795% |
| 2026-07-13 | 4.7200 | 4.7800 | 4.6700 | 4.7500 | +2.151% | 10 | 1,772 | -44.842% |
| 2026-07-10 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | -0.428% | 6 | 1,770 | -43.656% |
| 2026-07-08 | 4.6600 | 4.8000 | 4.6600 | 4.6700 | +1.522% | 12 | 1,766 | -43.897% |
| 2026-07-07 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | 0.000% | 62 | 1,708 | -43.043% |
| 2026-07-06 | 4.6500 | 4.6500 | 4.5500 | 4.6000 | -3.158% | 29 | 1,683 | -43.043% |
| 2026-07-02 | 4.7000 | 4.8000 | 4.7000 | 4.7500 | -0.210% | 10 | 1,679 | -44.842% |
| 2026-07-01 | 4.7500 | 4.7600 | 4.7000 | 4.7600 | +1.277% | 5 | 1,674 | -44.958% |
| 2026-06-30 | 4.8700 | 4.8700 | 4.7000 | 4.7000 | -3.093% | 11 | 1,676 | -44.255% |
| 2026-06-29 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -3.000% | 6 | 1,671 | -45.979% |
| 2026-06-26 | 5.0500 | 5.0500 | 4.9300 | 5.0000 | -0.990% | 12 | 1,672 | -47.600% |
| 2026-06-25 | 5.1500 | 5.2000 | 5.0500 | 5.0500 | -6.481% | 106 | 1,568 | -48.119% |
| 2026-06-23 | 5.4500 | 5.4900 | 5.3500 | 5.4000 | +1.887% | 27 | 1,545 | -51.481% |
| 2026-06-22 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | -2.752% | 21 | 1,539 | -50.566% |
| 2026-06-18 | 5.5500 | 5.5500 | 5.4000 | 5.4500 | 0.000% | 60 | 1,482 | -51.927% |
| 2026-06-17 | 5.4500 | 5.5000 | 5.4500 | 5.4500 | -2.154% | 135 | 1,355 | -51.927% |
| 2026-06-16 | 5.4200 | 5.5700 | 5.4200 | 5.5700 | +2.202% | 20 | 1,336 | -52.962% |
| 2026-06-15 | 5.3500 | 5.6000 | 5.3500 | 5.4500 | -3.369% | 28 | 1,322 | -51.927% |
| 2026-06-11 | 5.9000 | 6.0500 | 5.6400 | 5.6400 | -1.053% | 10 | 1,324 | -53.546% |
| 2026-06-10 | 5.9500 | 5.9500 | 5.6500 | 5.7000 | -3.390% | 15 | 1,334 | -54.035% |
| 2026-06-09 | 5.6700 | 6.0500 | 5.6700 | 5.9000 | +5.357% | 102 | 1,259 | -55.593% |
| 2026-06-08 | 5.7500 | 5.7500 | 5.5000 | 5.6000 | -5.724% | 53 | 1,262 | -53.214% |
| 2026-06-05 | 5.8000 | 6.0500 | 5.8000 | 5.9400 | +2.414% | 130 | 1,264 | -55.892% |
| 2026-06-04 | 6.2500 | 6.2500 | 5.7800 | 5.8000 | -1.695% | 25 | 1,239 | -54.828% |
| 2026-06-03 | 5.8500 | 5.9500 | 5.8500 | 5.9000 | +0.855% | 28 | 1,213 | -55.593% |
| 2026-06-02 | 5.8400 | 5.9000 | 5.8000 | 5.8500 | 0.000% | 12 | 1,204 | -55.214% |
| 2026-06-01 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | +0.862% | 78 | 1,109 | -55.214% |
| 2026-05-29 | 5.7500 | 5.9500 | 5.7000 | 5.8000 | +0.870% | 5 | 1,104 | -54.828% |
| 2026-05-28 | 5.9000 | 5.9000 | 5.7100 | 5.7500 | -3.361% | 69 | 1,037 | -54.435% |
| 2026-05-27 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | +0.507% | 7 | 1,032 | -55.966% |
| 2026-05-26 | 6.0000 | 6.0000 | 5.8500 | 5.9200 | -3.110% | 104 | 938 | -55.743% |
| 2026-05-22 | 6.1000 | 6.1100 | 6.0000 | 6.1100 | +1.833% | 105 | 834 | -57.119% |
| 2026-05-21 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -2.439% | 11 | 823 | -56.333% |
| 2026-05-20 | 6.2000 | 6.3000 | 6.1000 | 6.1500 | -1.600% | 170 | 653 | -57.398% |
| 2026-05-19 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -0.478% | 12 | 641 | -58.080% |
| 2026-05-18 | 6.3000 | 6.3500 | 6.1500 | 6.2800 | -3.828% | 14 | 641 | -58.280% |
| 2026-05-15 | 6.4500 | 6.5500 | 6.4500 | 6.5300 | +1.240% | 47 | 594 | -59.877% |
| 2026-05-14 | 6.3700 | 6.6500 | 6.3700 | 6.4500 | +2.381% | 54 | 621 | -59.380% |
| 2026-05-13 | 6.4400 | 6.4400 | 6.3000 | 6.3000 | -2.326% | 11 | 612 | -58.413% |
| 2026-05-12 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +0.781% | 31 | 643 | -59.380% |
| 2026-05-11 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | +1.106% | 8 | 637 | -59.062% |
| 2026-05-08 | 6.1500 | 6.3300 | 6.1500 | 6.3300 | +1.280% | 13 | 644 | -58.610% |
| 2026-05-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.191% | 20 | 624 | -58.080% |
| 2026-05-06 | 6.5000 | 6.5000 | 6.3500 | 6.3900 | -0.930% | 13 | 613 | -58.998% |
| 2026-05-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 612 | -59.380% |
| 2026-05-04 | 6.3000 | 6.4000 | 6.2500 | 6.3000 | +1.613% | 27 | 595 | -58.413% |
| 2026-05-01 | 6.6000 | 6.6000 | 6.1500 | 6.2000 | -1.587% | 15 | 590 | -57.742% |
| 2026-04-30 | 6.3000 | 6.4500 | 6.3000 | 6.3000 | -2.326% | 261 | 339 | -58.413% |
| 2026-04-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.781% | 100 | 242 | -59.380% |
| 2026-04-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.775% | 100 | 142 | -59.062% |
| 2026-04-24 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +1.575% | 31 | 111 | -59.380% |
| 2026-04-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 32 | 81 | -58.740% |
| 2026-04-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.512% | 2 | 79 | -60.896% |
| 2026-04-21 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -1.550% | 11 | 70 | -58.740% |
| 2026-04-20 | 6.3000 | 6.8000 | 6.3000 | 6.4500 | +2.381% | 58 | 14 | -59.380% |
| 2026-04-17 | 6.4300 | 6.7000 | 6.2000 | 6.3000 | -1.563% | 12 | 4 | -58.413% |
| 2026-04-16 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -1.538% | 5 | 4 | -59.062% |
| 2026-04-15 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +3.011% | 3 | 1 | -59.692% |
| 2026-04-10 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +2.104% | 1 | 1 | -58.479% |
| 2026-04-09 | 6.5100 | 6.5100 | 6.1800 | 6.1800 | 0.000% | 3 | 2 | -57.605% |