VIX261216C00018000
VIX Dec 16 2026 18.00 Call
optionOPRA
EODOct 7, 2026
2.34USD-1.266%(-0.03)9,308Vol19,842OI
VIX261216C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.4400 | 2.4400 | 2.3000 | 2.3400 | -1.266% | 9,308 | 14,127 | 0.000% |
| 2026-10-06 | 2.5000 | 2.5300 | 2.3100 | 2.3700 | -8.494% | 4,823 | 10,791 | -1.266% |
| 2026-10-05 | 2.6600 | 2.6600 | 2.5400 | 2.5900 | -5.474% | 51 | 10,790 | -9.653% |
| 2026-10-02 | 2.7600 | 2.8100 | 2.7000 | 2.7400 | -5.517% | 373 | 10,724 | -14.599% |
| 2026-10-01 | 2.8300 | 3.0500 | 2.8300 | 2.9000 | +3.571% | 88 | 10,750 | -19.310% |
| 2026-09-30 | 2.6700 | 2.8000 | 2.6700 | 2.8000 | +1.818% | 1,058 | 10,453 | -16.429% |
| 2026-09-29 | 2.7600 | 2.8200 | 2.7300 | 2.7500 | -2.135% | 85 | 10,432 | -14.909% |
| 2026-09-28 | 2.8100 | 2.9000 | 2.8100 | 2.8100 | +0.357% | 299 | 10,414 | -16.726% |
| 2026-09-25 | 2.9300 | 2.9500 | 2.7800 | 2.8000 | -2.439% | 52 | 10,403 | -16.429% |
| 2026-09-24 | 2.8400 | 2.9300 | 2.8200 | 2.8700 | -0.692% | 54 | 10,410 | -18.467% |
| 2026-09-23 | 2.7000 | 2.8900 | 2.7000 | 2.8900 | +9.057% | 62 | 10,409 | -19.031% |
| 2026-09-22 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | -9.864% | 585 | 10,046 | -11.698% |
| 2026-09-21 | 2.8300 | 2.9400 | 2.8100 | 2.9400 | +1.031% | 8,152 | 7,376 | -20.408% |
| 2026-09-18 | 3.0400 | 3.0400 | 2.9100 | 2.9100 | -0.342% | 1,391 | 6,281 | -19.588% |
| 2026-09-17 | 2.9500 | 3.0000 | 2.9200 | 2.9200 | -8.750% | 161 | 6,360 | -19.863% |
| 2026-09-16 | 3.0500 | 3.3500 | 3.0500 | 3.2000 | +1.587% | 773 | 5,741 | -26.875% |
| 2026-09-15 | 3.1100 | 3.2000 | 3.0900 | 3.1500 | 0.000% | 834 | 4,983 | -25.714% |
| 2026-09-14 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | +1.613% | 60 | 5,005 | -25.714% |
| 2026-09-11 | 3.1200 | 3.2000 | 3.1000 | 3.1000 | -10.145% | 602 | 5,193 | -24.516% |
| 2026-09-10 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | +4.545% | 3,352 | 2,390 | -32.174% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | +3.125% | 44 | 2,377 | -29.091% |
| 2026-09-08 | 3.1000 | 3.2500 | 3.0500 | 3.2000 | +4.918% | 584 | 1,963 | -26.875% |
| 2026-09-04 | 2.9900 | 3.0500 | 2.8900 | 3.0500 | +0.993% | 466 | 1,520 | -23.279% |
| 2026-09-03 | 3.0900 | 3.1500 | 3.0200 | 3.0200 | -5.625% | 45 | 1,502 | -22.517% |
| 2026-09-02 | 3.2200 | 3.2500 | 3.1700 | 3.2000 | -4.192% | 19 | 1,495 | -26.875% |
| 2026-09-01 | 3.3000 | 3.4000 | 3.1500 | 3.3400 | +2.769% | 107 | 1,393 | -29.940% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.2000 | 3.2500 | -4.412% | 173 | 1,491 | -28.000% |
| 2026-08-28 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | +1.493% | 243 | 1,328 | -31.176% |
| 2026-08-27 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | -2.899% | 46 | 1,282 | -30.149% |
| 2026-08-26 | 3.5400 | 3.6000 | 3.4500 | 3.4500 | -2.817% | 34 | 1,268 | -32.174% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -3.005% | 43 | 1,231 | -34.085% |
| 2026-08-24 | 3.7500 | 3.8000 | 3.6600 | 3.6600 | -2.400% | 30 | 1,211 | -36.066% |
| 2026-08-21 | 3.8500 | 3.8500 | 3.7300 | 3.7500 | -4.337% | 65 | 1,173 | -37.600% |
| 2026-08-20 | 3.9700 | 3.9700 | 3.8500 | 3.9200 | +0.513% | 42 | 1,132 | -40.306% |
| 2026-08-19 | 4.0500 | 4.0700 | 3.9000 | 3.9000 | -4.878% | 122 | 1,063 | -40.000% |
| 2026-08-18 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | -0.243% | 107 | 1,038 | -42.927% |
| 2026-08-17 | 4.1000 | 4.2000 | 4.0000 | 4.1100 | +4.051% | 111 | 971 | -43.066% |
| 2026-08-14 | 3.9200 | 4.0000 | 3.9000 | 3.9500 | +1.282% | 114 | 864 | -40.759% |
| 2026-08-13 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 0.000% | 161 | 732 | -40.000% |
| 2026-08-12 | 3.9200 | 3.9200 | 3.8500 | 3.9000 | -2.500% | 50 | 684 | -40.000% |
| 2026-08-11 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -2.439% | 37 | 699 | -41.500% |
| 2026-08-10 | 4.0700 | 4.1000 | 4.0000 | 4.1000 | +1.235% | 25 | 678 | -42.927% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | +2.015% | 142 | 617 | -42.222% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | -0.750% | 15 | 608 | -41.058% |
| 2026-08-05 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -3.382% | 10 | 603 | -41.500% |
| 2026-08-04 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | +0.242% | 22 | 600 | -43.478% |
| 2026-08-03 | 4.0700 | 4.2000 | 4.0500 | 4.1300 | -2.824% | 13 | 591 | -43.341% |
| 2026-07-31 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | -4.494% | 13 | 588 | -44.941% |
| 2026-07-30 | 4.4400 | 4.4600 | 4.4000 | 4.4500 | +3.488% | 11 | 588 | -47.416% |
| 2026-07-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.376% | 5 | 588 | -45.581% |
| 2026-07-28 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | -2.022% | 3 | 588 | -46.330% |
| 2026-07-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.301% | 1 | 588 | -47.416% |
| 2026-07-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +8.645% | 50 | 616 | -49.677% |
| 2026-07-21 | 4.2700 | 4.3500 | 4.2700 | 4.2800 | -1.155% | 5 | 620 | -45.327% |
| 2026-07-20 | 4.3500 | 4.3500 | 4.3000 | 4.3300 | -3.778% | 10 | 612 | -45.958% |
| 2026-07-17 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +5.140% | 12 | 614 | -48.000% |
| 2026-07-16 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | +3.133% | 101 | 615 | -45.327% |
| 2026-07-15 | 4.2300 | 4.3000 | 4.1500 | 4.1500 | -3.263% | 15 | 601 | -43.614% |
| 2026-07-14 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +0.941% | 20 | 588 | -45.455% |
| 2026-07-10 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +1.190% | 12 | 578 | -44.941% |
| 2026-07-09 | 4.1300 | 4.2500 | 4.1000 | 4.2000 | -2.098% | 55 | 568 | -44.286% |
| 2026-07-08 | 4.2700 | 4.2900 | 4.2700 | 4.2900 | +2.143% | 3 | 566 | -45.455% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.449% | 20 | 566 | -44.286% |
| 2026-07-06 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -2.128% | 3 | 563 | -43.478% |
| 2026-07-02 | 4.1900 | 4.2500 | 4.1900 | 4.2300 | -0.471% | 8 | 569 | -44.681% |
| 2026-07-01 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | -2.968% | 42 | 589 | -44.941% |
| 2026-06-29 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | -12.400% | 21 | 605 | -46.575% |
| 2026-06-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 10 | 615 | -53.200% |
| 2026-06-22 | 4.7500 | 4.9000 | 4.7300 | 4.8500 | -1.623% | 193 | 445 | -51.753% |
| 2026-06-18 | 4.9500 | 5.0000 | 4.9000 | 4.9300 | -3.333% | 7 | 446 | -52.535% |
| 2026-06-17 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | +3.659% | 5 | 441 | -54.118% |
| 2026-06-15 | 4.9000 | 5.0000 | 4.9000 | 4.9200 | -2.381% | 5 | 436 | -52.439% |
| 2026-06-12 | 5.1500 | 5.1500 | 5.0400 | 5.0400 | -2.136% | 2 | 435 | -53.571% |
| 2026-06-11 | 5.2000 | 5.4300 | 5.1500 | 5.1500 | -4.630% | 63 | 446 | -54.563% |
| 2026-06-10 | 5.4100 | 5.4100 | 5.3000 | 5.4000 | +1.887% | 17 | 451 | -56.667% |
| 2026-06-09 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +4.950% | 23 | 474 | -55.849% |
| 2026-06-08 | 5.3000 | 5.3000 | 4.9000 | 5.0500 | -5.607% | 39 | 458 | -53.663% |
| 2026-06-05 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +1.905% | 8 | 466 | -56.262% |
| 2026-06-04 | 5.2900 | 5.3200 | 5.2300 | 5.2500 | -1.869% | 9 | 458 | -55.429% |
| 2026-06-03 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +0.943% | 3 | 455 | -56.262% |
| 2026-06-01 | 5.2500 | 5.3000 | 5.1000 | 5.3000 | +1.923% | 15 | 453 | -55.849% |
| 2026-05-29 | 5.2400 | 5.2500 | 5.2000 | 5.2000 | -3.166% | 48 | 405 | -55.000% |
| 2026-05-28 | 5.2600 | 5.3700 | 5.1100 | 5.3700 | +1.321% | 11 | 397 | -56.425% |
| 2026-05-27 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -1.852% | 10 | 387 | -55.849% |
| 2026-05-26 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -1.818% | 11 | 376 | -56.667% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 6 | 370 | -57.455% |
| 2026-05-21 | 5.5000 | 5.6200 | 5.4000 | 5.4000 | -4.255% | 24 | 366 | -56.667% |
| 2026-05-20 | 5.5500 | 5.8000 | 5.5500 | 5.6400 | -1.913% | 34 | 332 | -58.511% |
| 2026-05-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.770% | 5 | 327 | -59.304% |
| 2026-05-18 | 5.8300 | 5.8300 | 5.6500 | 5.6500 | -4.237% | 16 | 317 | -58.584% |
| 2026-05-15 | 6.0000 | 6.1500 | 5.9000 | 5.9000 | 0.000% | 12 | 307 | -60.339% |
| 2026-05-14 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +1.724% | 11 | 296 | -60.339% |
| 2026-05-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 295 | -59.655% |
| 2026-05-07 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -2.586% | 16 | 279 | -58.584% |
| 2026-05-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 7 | 272 | -59.655% |
| 2026-05-04 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 15 | 257 | -60.000% |
| 2026-05-01 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | -3.306% | 7 | 250 | -60.000% |
| 2026-04-30 | 6.0000 | 6.0500 | 5.7000 | 6.0500 | +0.833% | 30 | 236 | -61.322% |
| 2026-04-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.671% | 1 | 195 | -61.000% |
| 2026-04-28 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +0.168% | 5 | 190 | -60.738% |
| 2026-04-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 1 | 189 | -60.672% |
| 2026-04-24 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -1.695% | 5 | 188 | -59.655% |
| 2026-04-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +2.609% | 4 | 184 | -60.339% |
| 2026-04-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 1 | 183 | -59.304% |
| 2026-04-21 | 5.9000 | 6.0000 | 5.7000 | 5.7000 | -1.724% | 13 | 174 | -58.947% |
| 2026-04-20 | 5.8000 | 5.8000 | 5.7000 | 5.8000 | 0.000% | 7 | 170 | -59.655% |
| 2026-04-17 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | -2.521% | 31 | 139 | -59.655% |
| 2026-04-16 | 5.9000 | 5.9500 | 5.6000 | 5.9500 | +0.677% | 19 | 132 | -60.672% |
| 2026-04-15 | 5.7500 | 5.9100 | 5.6200 | 5.9100 | +0.169% | 121 | 24 | -60.406% |
| 2026-04-14 | 6.0000 | 6.0000 | 5.8000 | 5.9000 | -6.349% | 17 | 7 | -60.339% |
| 2026-04-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.621% | 3 | 4 | -62.857% |
| 2026-04-09 | 5.9700 | 5.9700 | 5.8000 | 5.8000 | -4.918% | 3 | 4 | -59.655% |
| 2026-04-08 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | 0.000% | 3 | 3 | -61.639% |