VIX261216C00021000
VIX Dec 16 2026 21.00 Call
optionOPRA
EODOct 7, 2026
1.71USD-1.156%(-0.02)3,007Vol39,222OI
VIX261216C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7800 | 1.8000 | 1.7100 | 1.7100 | -1.156% | 3,007 | 40,975 | 0.000% |
| 2026-10-06 | 1.8300 | 1.8300 | 1.7000 | 1.7300 | -7.979% | 189 | 40,888 | -1.156% |
| 2026-10-05 | 2.0200 | 2.0200 | 1.8800 | 1.8800 | -7.389% | 102 | 40,879 | -9.043% |
| 2026-10-02 | 2.0800 | 2.0900 | 2.0300 | 2.0300 | -4.695% | 80 | 40,863 | -15.764% |
| 2026-10-01 | 2.0900 | 2.2500 | 2.0900 | 2.1300 | +5.446% | 2,170 | 38,817 | -19.718% |
| 2026-09-30 | 1.9800 | 2.0300 | 1.9800 | 2.0200 | -1.463% | 5 | 38,817 | -15.347% |
| 2026-09-29 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 0.000% | 255 | 38,775 | -16.585% |
| 2026-09-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.844% | 5 | 38,780 | -16.585% |
| 2026-09-25 | 2.1100 | 2.1800 | 2.1100 | 2.1100 | -0.472% | 34 | 38,762 | -18.957% |
| 2026-09-24 | 2.1400 | 2.1400 | 2.1100 | 2.1200 | -2.304% | 110 | 38,759 | -19.340% |
| 2026-09-23 | 2.0800 | 2.1700 | 2.0600 | 2.1700 | +9.596% | 58 | 38,722 | -21.198% |
| 2026-09-22 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | -7.907% | 1,033 | 39,040 | -13.636% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.0000 | 2.1500 | -2.273% | 27 | 39,042 | -20.465% |
| 2026-09-18 | 2.1700 | 2.2300 | 2.1700 | 2.2000 | +1.382% | 68 | 38,985 | -22.273% |
| 2026-09-17 | 2.1900 | 2.2000 | 2.1600 | 2.1700 | -9.205% | 41 | 39,006 | -21.198% |
| 2026-09-16 | 2.2200 | 2.5000 | 2.2100 | 2.3900 | +3.463% | 3,541 | 35,746 | -28.452% |
| 2026-09-15 | 2.2700 | 2.3200 | 2.2700 | 2.3100 | +1.762% | 76 | 35,715 | -25.974% |
| 2026-09-14 | 2.4200 | 2.4500 | 2.2700 | 2.2700 | +0.889% | 23,370 | 12,457 | -24.670% |
| 2026-09-11 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -11.067% | 3 | 12,458 | -24.000% |
| 2026-09-10 | 2.5000 | 2.5500 | 2.5000 | 2.5300 | +4.545% | 101 | 12,485 | -32.411% |
| 2026-09-09 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | +2.542% | 19 | 12,481 | -29.339% |
| 2026-09-08 | 2.3000 | 2.3600 | 2.2800 | 2.3600 | +3.965% | 60 | 12,457 | -27.542% |
| 2026-09-04 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | +1.339% | 162 | 12,453 | -24.670% |
| 2026-09-03 | 2.3600 | 2.3600 | 2.2400 | 2.2400 | -3.863% | 30 | 12,430 | -23.661% |
| 2026-09-02 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | -5.285% | 123 | 12,547 | -26.609% |
| 2026-09-01 | 2.4300 | 2.4800 | 2.3500 | 2.4600 | +0.408% | 157 | 12,402 | -30.488% |
| 2026-08-31 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | -3.543% | 42 | 12,359 | -30.204% |
| 2026-08-28 | 2.4400 | 2.5400 | 2.4300 | 2.5400 | +3.673% | 794 | 11,602 | -32.677% |
| 2026-08-27 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | -6.130% | 17 | 11,588 | -30.204% |
| 2026-08-26 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.136% | 1 | 11,589 | -34.483% |
| 2026-08-25 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.941% | 1 | 11,589 | -35.227% |
| 2026-08-24 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | -1.805% | 115 | 11,494 | -37.132% |
| 2026-08-21 | 2.8600 | 2.8600 | 2.7700 | 2.7700 | -5.137% | 7 | 11,489 | -38.267% |
| 2026-08-20 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | +0.690% | 62 | 11,509 | -41.438% |
| 2026-08-19 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -4.918% | 9 | 11,500 | -41.034% |
| 2026-08-18 | 3.1900 | 3.1900 | 3.0500 | 3.0500 | -3.175% | 265 | 11,239 | -43.934% |
| 2026-08-17 | 2.9400 | 3.1500 | 2.9400 | 3.1500 | +6.780% | 4,033 | 7,233 | -45.714% |
| 2026-08-14 | 2.9200 | 3.0000 | 2.9200 | 2.9500 | 0.000% | 33 | 7,212 | -42.034% |
| 2026-08-13 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 2 | 7,210 | -42.034% |
| 2026-08-12 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -3.333% | 61 | 7,189 | -41.034% |
| 2026-08-11 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -2.597% | 9 | 7,180 | -43.000% |
| 2026-08-10 | 3.1000 | 3.1000 | 3.0500 | 3.0800 | +0.984% | 10 | 7,170 | -44.481% |
| 2026-08-07 | 3.0500 | 3.1000 | 3.0100 | 3.0500 | +2.349% | 21 | 7,154 | -43.934% |
| 2026-08-06 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | -0.667% | 3 | 7,153 | -42.617% |
| 2026-08-05 | 3.0700 | 3.0700 | 2.9900 | 3.0000 | -4.762% | 22 | 7,133 | -43.000% |
| 2026-08-04 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | +1.613% | 10 | 7,123 | -45.714% |
| 2026-08-03 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | -3.125% | 5 | 7,120 | -44.839% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -4.478% | 416 | 6,709 | -46.563% |
| 2026-07-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 501 | 6,208 | -48.955% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 1 | 6,207 | -51.143% |
| 2026-07-28 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 5 | 6,207 | -49.558% |
| 2026-07-27 | 3.4200 | 3.4400 | 3.3500 | 3.4000 | -4.762% | 2,215 | 4,410 | -49.706% |
| 2026-07-23 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | +6.567% | 4 | 4,414 | -52.101% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 209 | 4,205 | -48.955% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.340% | 1 | 4,206 | -47.385% |
| 2026-07-17 | 3.4500 | 3.5000 | 3.4000 | 3.4700 | +7.099% | 49 | 4,232 | -50.720% |
| 2026-07-16 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | +1.250% | 37 | 4,202 | -47.222% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 300 | 3,904 | -46.563% |
| 2026-07-14 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -1.493% | 146 | 3,760 | -48.182% |
| 2026-07-13 | 3.2200 | 3.3500 | 3.2200 | 3.3500 | +3.077% | 2,701 | 1,063 | -48.955% |
| 2026-07-10 | 3.2500 | 3.2500 | 3.2100 | 3.2500 | +4.502% | 11 | 1,052 | -47.385% |
| 2026-07-09 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | -2.813% | 484 | 568 | -45.016% |
| 2026-07-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 255 | 313 | -46.563% |
| 2026-07-02 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 0.000% | 141 | 212 | -48.182% |
| 2026-07-01 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -1.198% | 20 | 212 | -48.182% |
| 2026-06-30 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 212 | -48.802% |
| 2026-06-29 | 3.4400 | 3.4400 | 3.2500 | 3.4000 | -2.857% | 11 | 213 | -49.706% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 5 | 208 | -51.143% |
| 2026-06-25 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -6.667% | 12 | 197 | -51.143% |
| 2026-06-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 4 | 197 | -54.400% |
| 2026-06-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.852% | 5 | 197 | -53.784% |
| 2026-06-17 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +6.216% | 25 | 173 | -56.489% |
| 2026-06-16 | 3.7500 | 3.8500 | 3.7000 | 3.7000 | -6.329% | 7 | 172 | -53.784% |
| 2026-06-15 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | 0.000% | 2 | 172 | -56.709% |
| 2026-06-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 20 | 184 | -56.709% |
| 2026-06-10 | 4.1500 | 4.2000 | 4.1400 | 4.2000 | +3.704% | 19 | 195 | -59.286% |
| 2026-06-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +4.651% | 1 | 194 | -57.778% |
| 2026-06-08 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.610% | 1 | 193 | -55.814% |
| 2026-06-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 2 | 191 | -58.293% |
| 2026-06-03 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 0.000% | 8 | 183 | -59.286% |
| 2026-06-02 | 4.2000 | 4.2400 | 4.2000 | 4.2000 | +2.439% | 7 | 182 | -59.286% |
| 2026-05-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.737% | 1 | 181 | -58.293% |
| 2026-05-28 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -12.473% | 4 | 177 | -57.985% |
| 2026-05-14 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | +5.682% | 9 | 174 | -63.226% |
| 2026-05-07 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -3.930% | 44 | 130 | -61.136% |
| 2026-05-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +1.778% | 1 | 129 | -62.664% |
| 2026-05-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 10 | 119 | -62.000% |
| 2026-05-01 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -1.961% | 22 | 118 | -62.000% |
| 2026-04-24 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -0.217% | 1 | 118 | -62.745% |
| 2026-04-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.908% | 1 | 118 | -62.826% |
| 2026-04-16 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +0.449% | 100 | 248 | -61.745% |
| 2026-04-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 100 | 248 | -61.573% |
| 2026-04-14 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | -7.843% | 104 | 144 | -63.617% |
| 2026-04-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 1 | 143 | -66.471% |
| 2026-04-09 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | -7.071% | 101 | 143 | -62.826% |
| 2026-04-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 39 | 44 | -65.455% |
| 2026-04-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 1 | 6 | -64.742% |
| 2026-04-02 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +0.935% | 2 | 4 | -68.333% |
| 2026-04-01 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.469% | 1 | 0 | -68.037% |
| 2026-03-27 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 0.000% | 3 | 0 | -70.105% |