VIX261216C00020000
VIX Dec 16 2026 20.00 Call
optionOPRA
EODOct 7, 2026
1.88USD-1.053%(-0.02)5,455Vol75,582OI
VIX261216C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9900 | 2.0300 | 1.8400 | 1.8800 | -1.053% | 5,455 | 76,437 | 0.000% |
| 2026-10-06 | 2.0200 | 2.0400 | 1.8700 | 1.9000 | -8.654% | 1,204 | 76,058 | -1.053% |
| 2026-10-05 | 2.1900 | 2.1900 | 2.0600 | 2.0800 | -6.726% | 502 | 75,868 | -9.615% |
| 2026-10-02 | 2.2200 | 2.2900 | 2.2000 | 2.2300 | -5.508% | 2,025 | 74,812 | -15.695% |
| 2026-10-01 | 2.3000 | 2.4700 | 2.3000 | 2.3600 | +4.889% | 1,442 | 75,457 | -20.339% |
| 2026-09-30 | 2.2000 | 2.2900 | 2.1600 | 2.2500 | +0.446% | 2,779 | 75,797 | -16.444% |
| 2026-09-29 | 2.2800 | 2.3000 | 2.2100 | 2.2400 | -2.609% | 698 | 75,156 | -16.071% |
| 2026-09-28 | 2.2900 | 2.3600 | 2.2400 | 2.3000 | 0.000% | 1,713 | 73,507 | -18.261% |
| 2026-09-25 | 2.3700 | 2.4200 | 2.2800 | 2.3000 | -2.128% | 2,277 | 71,682 | -18.261% |
| 2026-09-24 | 2.3900 | 2.4300 | 2.3200 | 2.3500 | -1.261% | 289 | 71,834 | -20.000% |
| 2026-09-23 | 2.1700 | 2.3800 | 2.1700 | 2.3800 | +7.692% | 1,227 | 71,781 | -21.008% |
| 2026-09-22 | 2.2700 | 2.3400 | 2.1700 | 2.2100 | -5.957% | 828 | 71,497 | -14.932% |
| 2026-09-21 | 2.2500 | 2.4200 | 2.2500 | 2.3500 | -2.083% | 33,974 | 36,401 | -20.000% |
| 2026-09-18 | 2.4900 | 2.4900 | 2.3900 | 2.4000 | +1.266% | 6,641 | 32,239 | -21.667% |
| 2026-09-17 | 2.3500 | 2.4500 | 2.3500 | 2.3700 | -9.542% | 1,078 | 31,447 | -20.675% |
| 2026-09-16 | 2.4500 | 2.7500 | 2.4300 | 2.6200 | +4.800% | 3,459 | 32,894 | -28.244% |
| 2026-09-15 | 2.5100 | 2.6100 | 2.5000 | 2.5000 | -2.724% | 1,218 | 32,828 | -24.800% |
| 2026-09-14 | 2.7000 | 2.7800 | 2.5000 | 2.5700 | +1.984% | 942 | 33,111 | -26.848% |
| 2026-09-11 | 2.6600 | 2.6600 | 2.4900 | 2.5200 | -9.677% | 545 | 32,697 | -25.397% |
| 2026-09-10 | 2.7000 | 2.7900 | 2.6700 | 2.7900 | +5.283% | 3,366 | 32,586 | -32.616% |
| 2026-09-09 | 2.6400 | 2.7000 | 2.5700 | 2.6500 | +1.923% | 1,826 | 31,282 | -29.057% |
| 2026-09-08 | 2.4700 | 2.6400 | 2.4700 | 2.6000 | +4.839% | 624 | 31,358 | -27.692% |
| 2026-09-04 | 2.4600 | 2.5000 | 2.3400 | 2.4800 | -0.402% | 2,435 | 29,425 | -24.194% |
| 2026-09-03 | 2.5300 | 2.5800 | 2.4700 | 2.4900 | -2.353% | 523 | 29,351 | -24.498% |
| 2026-09-02 | 2.7700 | 2.7700 | 2.5300 | 2.5500 | -6.593% | 5,008 | 24,673 | -26.275% |
| 2026-09-01 | 2.7200 | 2.7500 | 2.5500 | 2.7300 | +4.598% | 1,489 | 23,829 | -31.136% |
| 2026-08-31 | 2.8500 | 2.8500 | 2.6100 | 2.6100 | -5.091% | 1,711 | 22,185 | -27.969% |
| 2026-08-28 | 2.7200 | 2.8200 | 2.7200 | 2.7500 | +0.365% | 1,664 | 22,263 | -31.636% |
| 2026-08-27 | 2.8100 | 2.8400 | 2.7100 | 2.7400 | -2.837% | 5,872 | 17,561 | -31.387% |
| 2026-08-26 | 2.9200 | 2.9200 | 2.8100 | 2.8200 | -1.742% | 1,138 | 16,482 | -33.333% |
| 2026-08-25 | 2.8800 | 2.9900 | 2.8700 | 2.8700 | -4.333% | 552 | 16,372 | -34.495% |
| 2026-08-24 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | -1.639% | 3,299 | 13,219 | -37.333% |
| 2026-08-21 | 3.1200 | 3.1500 | 3.0500 | 3.0500 | -4.688% | 1,076 | 12,978 | -38.361% |
| 2026-08-20 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | +1.587% | 2,696 | 11,740 | -41.250% |
| 2026-08-19 | 3.2900 | 3.3400 | 3.1500 | 3.1500 | -5.970% | 678 | 11,623 | -40.317% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.3400 | 3.3500 | -1.471% | 628 | 11,598 | -43.881% |
| 2026-08-17 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | +3.030% | 1,116 | 10,765 | -44.706% |
| 2026-08-14 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | 0.000% | 835 | 10,142 | -43.030% |
| 2026-08-13 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +3.125% | 553 | 9,721 | -43.030% |
| 2026-08-12 | 3.2500 | 3.3500 | 3.1500 | 3.2000 | -3.030% | 3,090 | 6,731 | -41.250% |
| 2026-08-11 | 3.3300 | 3.3500 | 3.2700 | 3.3000 | -1.786% | 106 | 6,699 | -43.030% |
| 2026-08-10 | 3.3500 | 3.3600 | 3.2500 | 3.3600 | 0.000% | 134 | 6,651 | -44.048% |
| 2026-08-07 | 3.2500 | 3.4000 | 3.2000 | 3.3600 | +1.818% | 354 | 6,360 | -44.048% |
| 2026-08-06 | 3.3000 | 3.3500 | 3.2400 | 3.3000 | +1.538% | 310 | 6,121 | -43.030% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.2000 | 3.2500 | -5.797% | 469 | 5,899 | -42.154% |
| 2026-08-04 | 3.4200 | 3.4500 | 3.3500 | 3.4500 | +1.471% | 222 | 5,713 | -45.507% |
| 2026-08-03 | 3.3000 | 3.4500 | 3.3000 | 3.4000 | -2.857% | 177 | 5,575 | -44.706% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -4.110% | 12 | 5,573 | -46.286% |
| 2026-07-30 | 3.8000 | 3.8000 | 3.6400 | 3.6500 | -4.948% | 23 | 5,567 | -48.493% |
| 2026-07-29 | 3.6200 | 3.8400 | 3.5500 | 3.8400 | +6.964% | 218 | 5,563 | -51.042% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.5500 | 3.5900 | -4.521% | 6 | 5,559 | -47.632% |
| 2026-07-27 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | +0.267% | 53 | 5,557 | -50.000% |
| 2026-07-24 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | -3.846% | 13 | 5,563 | -49.867% |
| 2026-07-23 | 3.9500 | 3.9500 | 3.7500 | 3.9000 | +9.859% | 783 | 4,818 | -51.795% |
| 2026-07-22 | 3.6300 | 3.6800 | 3.5500 | 3.5500 | 0.000% | 16 | 4,808 | -47.042% |
| 2026-07-21 | 3.6000 | 3.6100 | 3.5500 | 3.5500 | -2.740% | 6 | 4,803 | -47.042% |
| 2026-07-20 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -2.926% | 29 | 4,789 | -48.493% |
| 2026-07-17 | 3.7500 | 3.8000 | 3.6000 | 3.7600 | +3.014% | 75 | 4,787 | -50.000% |
| 2026-07-16 | 3.5500 | 3.6500 | 3.4700 | 3.6500 | +6.105% | 86 | 4,787 | -48.493% |
| 2026-07-15 | 3.5300 | 3.5300 | 3.4400 | 3.4400 | -3.099% | 12 | 4,787 | -45.349% |
| 2026-07-14 | 3.5400 | 3.6000 | 3.5000 | 3.5500 | -2.204% | 60 | 4,791 | -47.042% |
| 2026-07-13 | 3.6500 | 3.6500 | 3.5000 | 3.6300 | +0.833% | 2,765 | 6,723 | -48.209% |
| 2026-07-10 | 3.5000 | 3.6000 | 3.4600 | 3.6000 | +4.348% | 3,255 | 3,549 | -47.778% |
| 2026-07-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 3,549 | -45.507% |
| 2026-07-08 | 3.5300 | 3.6000 | 3.4900 | 3.5000 | -1.408% | 53 | 3,558 | -46.286% |
| 2026-07-07 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +2.601% | 274 | 3,294 | -47.042% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.4500 | 3.4600 | -3.081% | 34 | 3,263 | -45.665% |
| 2026-07-02 | 3.5000 | 3.6000 | 3.4700 | 3.5700 | -0.833% | 27 | 3,256 | -47.339% |
| 2026-07-01 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | +1.408% | 170 | 3,086 | -47.778% |
| 2026-06-30 | 3.6000 | 3.6500 | 3.5000 | 3.5500 | -2.740% | 23 | 3,071 | -47.042% |
| 2026-06-29 | 3.6500 | 3.7700 | 3.6200 | 3.6500 | -5.195% | 22 | 3,059 | -48.493% |
| 2026-06-26 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | 0.000% | 20 | 3,075 | -51.169% |
| 2026-06-25 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | -4.229% | 56 | 3,043 | -51.169% |
| 2026-06-24 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -4.286% | 10 | 3,043 | -53.234% |
| 2026-06-23 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +2.439% | 1,987 | 1,097 | -55.238% |
| 2026-06-22 | 4.0500 | 4.1000 | 3.9700 | 4.1000 | 0.000% | 33 | 1,080 | -54.146% |
| 2026-06-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.530% | 4 | 1,080 | -54.146% |
| 2026-06-17 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | +3.333% | 9 | 1,071 | -56.682% |
| 2026-06-16 | 4.1500 | 4.2000 | 4.0500 | 4.2000 | +1.205% | 5 | 1,072 | -55.238% |
| 2026-06-15 | 4.1000 | 4.2500 | 4.0000 | 4.1500 | -3.037% | 26 | 1,053 | -54.699% |
| 2026-06-12 | 4.3000 | 4.3400 | 4.2000 | 4.2800 | -5.934% | 17 | 1,056 | -56.075% |
| 2026-06-11 | 4.6100 | 4.6500 | 4.5500 | 4.5500 | -2.151% | 25 | 1,034 | -58.681% |
| 2026-06-10 | 4.5000 | 4.6500 | 4.4000 | 4.6500 | +6.897% | 111 | 1,081 | -59.570% |
| 2026-06-09 | 4.3000 | 4.6000 | 4.3000 | 4.3500 | +2.353% | 240 | 1,307 | -56.782% |
| 2026-06-08 | 4.4000 | 4.4000 | 4.2000 | 4.2500 | -5.556% | 67 | 1,296 | -55.765% |
| 2026-06-05 | 4.4400 | 4.6000 | 4.4400 | 4.5000 | +2.273% | 41 | 1,302 | -58.222% |
| 2026-06-04 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -2.870% | 49 | 1,264 | -57.273% |
| 2026-06-03 | 4.5100 | 4.6000 | 4.4200 | 4.5300 | +0.667% | 19 | 1,248 | -58.499% |
| 2026-06-02 | 4.5100 | 4.6000 | 4.4700 | 4.5000 | 0.000% | 74 | 1,176 | -58.222% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.3000 | 4.5000 | +2.273% | 72 | 1,134 | -58.222% |
| 2026-05-29 | 4.4000 | 4.5000 | 4.3000 | 4.4000 | -1.124% | 133 | 1,021 | -57.273% |
| 2026-05-28 | 4.5000 | 4.5000 | 4.3500 | 4.4500 | +1.136% | 83 | 938 | -57.753% |
| 2026-05-27 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -1.124% | 17 | 922 | -57.273% |
| 2026-05-26 | 4.5000 | 4.6000 | 4.4000 | 4.4500 | -3.680% | 41 | 897 | -57.753% |
| 2026-05-22 | 4.7200 | 4.7500 | 4.6000 | 4.6200 | +0.435% | 40 | 868 | -59.307% |
| 2026-05-21 | 4.7500 | 4.9000 | 4.6000 | 4.6000 | -3.158% | 38 | 832 | -59.130% |
| 2026-05-20 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -3.061% | 6 | 826 | -60.421% |
| 2026-05-19 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 10 | 816 | -61.633% |
| 2026-05-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 815 | -60.833% |
| 2026-05-15 | 5.0000 | 5.0500 | 4.9000 | 5.0000 | +1.010% | 35 | 780 | -62.400% |
| 2026-05-14 | 4.9800 | 5.1000 | 4.9500 | 4.9500 | 0.000% | 26 | 780 | -62.020% |
| 2026-05-13 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | +1.020% | 5 | 779 | -62.020% |
| 2026-05-12 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | -2.000% | 10 | 776 | -61.633% |
| 2026-05-11 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | +2.041% | 275 | 501 | -62.400% |
| 2026-05-08 | 4.9000 | 5.1000 | 4.8000 | 4.9000 | +2.083% | 150 | 354 | -61.633% |
| 2026-05-07 | 4.8500 | 5.0000 | 4.7500 | 4.8000 | -3.614% | 55 | 300 | -60.833% |
| 2026-05-06 | 5.2000 | 5.2000 | 4.9800 | 4.9800 | -4.231% | 10 | 290 | -62.249% |
| 2026-05-05 | 4.8000 | 5.2000 | 4.8000 | 5.2000 | +6.122% | 36 | 258 | -63.846% |
| 2026-05-04 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 0.000% | 13 | 243 | -61.633% |
| 2026-05-01 | 5.0500 | 5.0500 | 4.7000 | 4.9000 | -1.010% | 14 | 242 | -61.633% |
| 2026-04-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 20 | 222 | -62.020% |
| 2026-04-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 2 | 224 | -61.237% |
| 2026-04-28 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | 0.000% | 2 | 223 | -62.400% |
| 2026-04-27 | 5.0000 | 5.0000 | 4.9500 | 5.0000 | -0.990% | 11 | 212 | -62.400% |
| 2026-04-23 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | -0.980% | 3 | 210 | -62.772% |
| 2026-04-22 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | +2.823% | 6 | 204 | -63.137% |
| 2026-04-21 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 0.000% | 23 | 181 | -62.097% |
| 2026-04-20 | 5.0000 | 5.0000 | 4.5000 | 4.9600 | +3.333% | 10 | 173 | -62.097% |
| 2026-04-17 | 4.8000 | 5.2000 | 4.7500 | 4.8000 | -4.000% | 23 | 151 | -60.833% |
| 2026-04-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 2 | 149 | -62.400% |
| 2026-04-15 | 4.9000 | 5.1000 | 4.9000 | 5.0500 | +5.208% | 18 | 132 | -62.772% |
| 2026-04-14 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -4.000% | 16 | 128 | -60.833% |
| 2026-04-13 | 5.1000 | 5.2500 | 5.0000 | 5.0000 | -2.534% | 60 | 76 | -62.400% |
| 2026-04-10 | 5.3000 | 5.4000 | 4.9000 | 5.1300 | +4.694% | 15 | 76 | -63.353% |
| 2026-04-09 | 5.0200 | 5.3000 | 4.9000 | 4.9000 | -10.092% | 14 | 68 | -61.633% |
| 2026-04-08 | 5.1900 | 5.4500 | 5.1900 | 5.4500 | +0.926% | 4 | 60 | -65.505% |
| 2026-04-06 | 5.5500 | 5.5500 | 5.3100 | 5.4000 | -6.897% | 54 | 62 | -65.185% |
| 2026-03-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.861% | 1 | 8 | -67.586% |
| 2026-03-27 | 5.8700 | 5.9100 | 5.8700 | 5.9100 | -3.589% | 6 | 0 | -68.190% |
| 2026-03-26 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 0.000% | 1 | 0 | -69.331% |