VIX261216C00022000
VIX Dec 16 2026 22.00 Call
optionOPRA
EODOct 7, 2026
1.55USD-0.641%(-0.01)18,988Vol113,124OI
VIX261216C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6300 | 1.7000 | 1.5500 | 1.5500 | -0.641% | 18,988 | 112,098 | 0.000% |
| 2026-10-06 | 1.6800 | 1.6800 | 1.5500 | 1.5600 | -11.364% | 1,667 | 110,690 | -0.641% |
| 2026-10-05 | 1.8200 | 1.8200 | 1.7000 | 1.7600 | -3.297% | 116 | 110,651 | -11.932% |
| 2026-10-02 | 1.8800 | 1.9200 | 1.8200 | 1.8200 | -7.614% | 61 | 110,644 | -14.835% |
| 2026-10-01 | 1.9500 | 2.0700 | 1.9500 | 1.9700 | +3.684% | 1,118 | 111,509 | -21.320% |
| 2026-09-30 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +1.064% | 3,060 | 109,641 | -18.421% |
| 2026-09-29 | 1.8800 | 1.9200 | 1.8700 | 1.8800 | -3.590% | 139 | 109,305 | -17.553% |
| 2026-09-28 | 1.9400 | 1.9700 | 1.9200 | 1.9500 | +0.515% | 1,053 | 109,610 | -20.513% |
| 2026-09-25 | 2.0300 | 2.0300 | 1.9200 | 1.9400 | -3.000% | 27 | 110,115 | -20.103% |
| 2026-09-24 | 1.9700 | 2.0500 | 1.9600 | 2.0000 | 0.000% | 1,111 | 110,130 | -22.500% |
| 2026-09-23 | 1.9200 | 2.0000 | 1.9000 | 2.0000 | +9.890% | 69 | 110,187 | -22.500% |
| 2026-09-22 | 1.9100 | 1.9100 | 1.8000 | 1.8200 | -5.699% | 177 | 110,573 | -14.835% |
| 2026-09-21 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | -4.926% | 98 | 109,573 | -19.689% |
| 2026-09-18 | 2.0000 | 2.0500 | 1.9800 | 2.0300 | +1.500% | 134 | 109,520 | -23.645% |
| 2026-09-17 | 2.0600 | 2.0600 | 1.9800 | 2.0000 | -8.257% | 1,433 | 108,603 | -22.500% |
| 2026-09-16 | 2.0700 | 2.3100 | 2.0500 | 2.1800 | +1.869% | 109,000 | 8,938 | -28.899% |
| 2026-09-15 | 2.0700 | 2.1600 | 2.0700 | 2.1400 | +0.943% | 17 | 8,929 | -27.570% |
| 2026-09-14 | 2.2400 | 2.2400 | 2.1000 | 2.1200 | +2.415% | 66 | 8,877 | -26.887% |
| 2026-09-11 | 2.1300 | 2.1500 | 2.0600 | 2.0700 | -10.776% | 127 | 8,942 | -25.121% |
| 2026-09-10 | 2.3100 | 2.3300 | 2.2700 | 2.3200 | +4.036% | 160 | 9,063 | -33.190% |
| 2026-09-09 | 2.1800 | 2.2700 | 2.1800 | 2.2300 | +1.826% | 126 | 9,147 | -30.493% |
| 2026-09-08 | 2.1500 | 2.1900 | 2.0900 | 2.1900 | +6.311% | 151 | 9,068 | -29.224% |
| 2026-09-04 | 2.0200 | 2.0600 | 1.9400 | 2.0600 | 0.000% | 99 | 9,039 | -24.757% |
| 2026-09-03 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | -3.738% | 55 | 9,002 | -24.757% |
| 2026-09-02 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | -5.310% | 96 | 8,906 | -27.570% |
| 2026-09-01 | 2.2300 | 2.3000 | 2.1800 | 2.2600 | +3.196% | 243 | 8,987 | -31.416% |
| 2026-08-31 | 2.4000 | 2.4000 | 2.1900 | 2.1900 | -5.195% | 62 | 8,944 | -29.224% |
| 2026-08-28 | 2.3200 | 2.3500 | 2.2600 | 2.3100 | +2.667% | 1,096 | 8,581 | -32.900% |
| 2026-08-27 | 2.3200 | 2.3300 | 2.2500 | 2.2500 | -4.661% | 332 | 8,454 | -31.111% |
| 2026-08-26 | 2.3900 | 2.4200 | 2.3600 | 2.3600 | -2.479% | 277 | 8,194 | -34.322% |
| 2026-08-25 | 2.4500 | 2.4500 | 2.4000 | 2.4200 | -3.968% | 784 | 8,511 | -35.950% |
| 2026-08-24 | 2.5400 | 2.5400 | 2.4900 | 2.5200 | -1.176% | 125 | 8,397 | -38.492% |
| 2026-08-21 | 2.6100 | 2.6100 | 2.5500 | 2.5500 | -5.556% | 1,180 | 7,428 | -39.216% |
| 2026-08-20 | 2.7100 | 2.7100 | 2.6400 | 2.7000 | +1.504% | 211 | 7,324 | -42.593% |
| 2026-08-19 | 2.7400 | 2.7600 | 2.6200 | 2.6600 | -6.667% | 321 | 7,069 | -41.729% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | -1.384% | 76 | 7,070 | -45.614% |
| 2026-08-17 | 2.8400 | 2.9000 | 2.8200 | 2.8900 | +5.474% | 61 | 7,035 | -46.367% |
| 2026-08-14 | 2.7400 | 2.7400 | 2.6900 | 2.7400 | +1.481% | 1,596 | 5,493 | -43.431% |
| 2026-08-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.124% | 4 | 5,493 | -42.593% |
| 2026-08-12 | 2.6700 | 2.7200 | 2.6500 | 2.6700 | -4.643% | 78 | 5,526 | -41.948% |
| 2026-08-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.709% | 1 | 5,526 | -44.643% |
| 2026-08-10 | 2.8200 | 2.8300 | 2.7700 | 2.8200 | +0.356% | 201 | 5,488 | -45.035% |
| 2026-08-07 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | +2.930% | 143 | 5,441 | -44.840% |
| 2026-08-06 | 2.7800 | 2.7800 | 2.7300 | 2.7300 | +0.738% | 22 | 5,430 | -43.223% |
| 2026-08-05 | 2.8300 | 2.8500 | 2.7100 | 2.7100 | -5.575% | 35 | 5,401 | -42.804% |
| 2026-08-04 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | +1.413% | 6 | 5,396 | -45.993% |
| 2026-08-03 | 2.8300 | 2.8700 | 2.8100 | 2.8300 | -3.413% | 30 | 5,372 | -45.230% |
| 2026-07-31 | 3.0500 | 3.0600 | 2.9300 | 2.9300 | -5.484% | 54 | 5,368 | -47.099% |
| 2026-07-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 40 | 5,336 | -50.000% |
| 2026-07-29 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | -2.477% | 16 | 5,329 | -50.794% |
| 2026-07-27 | 3.1500 | 3.2300 | 3.1500 | 3.2300 | +3.859% | 17 | 5,329 | -52.012% |
| 2026-07-22 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.634% | 16 | 5,323 | -50.161% |
| 2026-07-16 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.685% | 4 | 5,319 | -49.346% |
| 2026-07-15 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | -0.667% | 2 | 5,319 | -47.987% |
| 2026-07-10 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 0.000% | 21 | 5,313 | -48.333% |
| 2026-07-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 3 | 5,316 | -48.333% |
| 2026-07-07 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -1.639% | 35 | 5,281 | -48.333% |
| 2026-07-02 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +1.667% | 60 | 5,230 | -49.180% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.537% | 1 | 5,230 | -48.333% |
| 2026-06-29 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | -2.813% | 6 | 5,231 | -50.161% |
| 2026-06-26 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | 0.000% | 6 | 5,230 | -51.563% |
| 2026-06-25 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -7.781% | 7 | 5,230 | -51.563% |
| 2026-06-24 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -2.254% | 1 | 5,230 | -55.331% |
| 2026-06-22 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +1.429% | 292 | 5,124 | -56.338% |
| 2026-06-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 2 | 5,123 | -55.714% |
| 2026-06-17 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +2.817% | 441 | 4,698 | -57.534% |
| 2026-06-16 | 3.4400 | 3.6000 | 3.4400 | 3.5500 | +2.899% | 9 | 4,672 | -56.338% |
| 2026-06-15 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -9.686% | 559 | 4,682 | -55.072% |
| 2026-06-11 | 3.8500 | 4.0000 | 3.8000 | 3.8200 | 0.000% | 893 | 3,902 | -59.424% |
| 2026-06-10 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -3.046% | 3 | 3,902 | -59.424% |
| 2026-06-09 | 3.7000 | 3.9400 | 3.6000 | 3.9400 | +6.486% | 1,368 | 3,453 | -60.660% |
| 2026-06-08 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -2.632% | 55 | 3,508 | -58.108% |
| 2026-06-05 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +1.333% | 12 | 3,508 | -59.211% |
| 2026-06-04 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -3.846% | 1,861 | 1,972 | -58.667% |
| 2026-06-03 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | -2.500% | 13 | 1,967 | -60.256% |
| 2026-06-02 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +7.239% | 56 | 1,945 | -61.250% |
| 2026-06-01 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +0.811% | 11 | 1,934 | -58.445% |
| 2026-05-29 | 3.6000 | 3.8500 | 3.6000 | 3.7000 | -0.270% | 15 | 1,927 | -58.108% |
| 2026-05-28 | 3.7500 | 3.8500 | 3.7100 | 3.7100 | -2.368% | 45 | 1,921 | -58.221% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.809% | 1 | 1,922 | -59.211% |
| 2026-05-26 | 4.1000 | 4.1000 | 3.8700 | 3.8700 | -9.155% | 33 | 1,908 | -59.948% |
| 2026-05-18 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.948% | 1 | 1,907 | -63.615% |
| 2026-05-15 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | -5.804% | 25 | 1,886 | -63.270% |
| 2026-05-14 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +2.517% | 3 | 1,884 | -65.402% |
| 2026-05-13 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | +1.628% | 3 | 1,882 | -64.531% |
| 2026-05-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 1,540 | 342 | -63.953% |
| 2026-05-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 1 | 342 | -63.095% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -0.718% | 8 | 337 | -62.651% |
| 2026-04-23 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -0.476% | 1 | 339 | -62.919% |
| 2026-04-22 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -0.943% | 2 | 337 | -63.095% |
| 2026-04-21 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | -2.529% | 103 | 235 | -63.443% |
| 2026-04-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 10 | 235 | -64.368% |
| 2026-04-17 | 4.1000 | 4.2000 | 4.0000 | 4.2000 | -2.326% | 232 | 5 | -63.095% |
| 2026-04-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 1 | 4 | -63.953% |
| 2026-04-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.140% | 1 | 3 | -65.556% |
| 2026-04-09 | 4.7500 | 4.7500 | 4.2800 | 4.2800 | -5.100% | 3 | 4 | -63.785% |
| 2026-04-08 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.442% | 1 | 3 | -65.632% |
| 2026-04-06 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -5.428% | 1 | 4 | -65.784% |
| 2026-04-02 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -7.350% | 1 | 2 | -67.641% |
| 2026-04-01 | 5.0600 | 5.1700 | 5.0600 | 5.1700 | +3.400% | 6 | 0 | -70.019% |
| 2026-03-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.191% | 1 | 0 | -69.000% |
| 2026-03-30 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 0.000% | 2 | 0 | -70.919% |