VIX261216C00025000
VIX Dec 16 2026 25.00 Call
optionOPRA
EODOct 7, 2026
1.22USD-2.400%(-0.03)1,374Vol52,909OI
VIX261216C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2800 | 1.3400 | 1.2200 | 1.2200 | -2.400% | 1,374 | 49,006 | 0.000% |
| 2026-10-06 | 1.3100 | 1.3400 | 1.2200 | 1.2500 | -8.088% | 12,265 | 46,676 | -2.400% |
| 2026-10-05 | 1.4100 | 1.4100 | 1.3400 | 1.3600 | -6.849% | 11,254 | 35,771 | -10.294% |
| 2026-10-02 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | -4.575% | 5,462 | 31,047 | -16.438% |
| 2026-10-01 | 1.5700 | 1.6600 | 1.5300 | 1.5300 | +2.685% | 5,157 | 26,857 | -20.261% |
| 2026-09-30 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | -0.667% | 331 | 26,917 | -18.121% |
| 2026-09-29 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | -3.226% | 106 | 26,825 | -18.667% |
| 2026-09-28 | 1.5400 | 1.5900 | 1.5100 | 1.5500 | -0.641% | 3,423 | 24,513 | -21.290% |
| 2026-09-25 | 1.5900 | 1.6200 | 1.5400 | 1.5600 | -3.106% | 5,126 | 25,769 | -21.795% |
| 2026-09-24 | 1.5800 | 1.6500 | 1.5700 | 1.6100 | +1.899% | 971 | 26,615 | -24.224% |
| 2026-09-23 | 1.4700 | 1.6000 | 1.4700 | 1.5800 | +6.040% | 448 | 26,607 | -22.785% |
| 2026-09-22 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | -5.696% | 8,527 | 23,688 | -18.121% |
| 2026-09-21 | 1.7200 | 1.7200 | 1.5000 | 1.5800 | -1.250% | 7,104 | 17,594 | -22.785% |
| 2026-09-18 | 1.5800 | 1.6100 | 1.5400 | 1.6000 | +1.266% | 982 | 17,658 | -23.750% |
| 2026-09-17 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | -7.602% | 6,075 | 14,775 | -22.785% |
| 2026-09-16 | 1.6500 | 1.8000 | 1.6000 | 1.7100 | +1.786% | 424 | 14,418 | -28.655% |
| 2026-09-15 | 1.6200 | 1.7000 | 1.6200 | 1.6800 | +2.439% | 188 | 14,365 | -27.381% |
| 2026-09-14 | 1.7500 | 1.7700 | 1.6300 | 1.6400 | -0.606% | 817 | 14,261 | -25.610% |
| 2026-09-11 | 1.7300 | 1.7300 | 1.6400 | 1.6500 | -9.341% | 207 | 14,203 | -26.061% |
| 2026-09-10 | 1.8000 | 1.8600 | 1.8000 | 1.8200 | +1.676% | 313 | 14,254 | -32.967% |
| 2026-09-09 | 1.7300 | 1.8100 | 1.7100 | 1.7900 | +4.070% | 119 | 14,232 | -31.844% |
| 2026-09-08 | 1.6600 | 1.7200 | 1.6400 | 1.7200 | +4.242% | 280 | 14,124 | -29.070% |
| 2026-09-04 | 1.5700 | 1.6700 | 1.5100 | 1.6500 | +0.610% | 3,463 | 11,285 | -26.061% |
| 2026-09-03 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | -2.959% | 378 | 10,943 | -25.610% |
| 2026-09-02 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | -4.520% | 39 | 10,935 | -27.811% |
| 2026-09-01 | 1.7600 | 1.7900 | 1.7000 | 1.7700 | +2.907% | 1,290 | 10,229 | -31.073% |
| 2026-08-31 | 1.8400 | 1.8700 | 1.7200 | 1.7200 | -6.011% | 138 | 10,148 | -29.070% |
| 2026-08-28 | 1.7500 | 1.8600 | 1.7500 | 1.8300 | +2.235% | 80 | 10,102 | -33.333% |
| 2026-08-27 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | -3.763% | 296 | 9,997 | -31.844% |
| 2026-08-26 | 1.8900 | 1.9000 | 1.8600 | 1.8600 | -1.587% | 50 | 9,994 | -34.409% |
| 2026-08-25 | 1.9100 | 1.9400 | 1.8900 | 1.8900 | -5.025% | 122 | 10,003 | -35.450% |
| 2026-08-24 | 2.0000 | 2.0200 | 1.9700 | 1.9900 | -1.485% | 134 | 9,952 | -38.693% |
| 2026-08-21 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | -6.047% | 27 | 9,938 | -39.604% |
| 2026-08-20 | 2.0700 | 2.1800 | 2.0700 | 2.1500 | +2.381% | 34 | 9,914 | -43.256% |
| 2026-08-19 | 2.1800 | 2.2500 | 2.1000 | 2.1000 | -3.670% | 70 | 9,899 | -41.905% |
| 2026-08-18 | 2.3300 | 2.3500 | 2.1800 | 2.1800 | -5.217% | 38 | 9,884 | -44.037% |
| 2026-08-17 | 2.2500 | 2.3500 | 2.2500 | 2.3000 | +4.545% | 5,302 | 4,704 | -46.957% |
| 2026-08-14 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | +0.917% | 179 | 4,778 | -44.545% |
| 2026-08-13 | 2.1200 | 2.1800 | 2.1100 | 2.1800 | +1.395% | 313 | 4,659 | -44.037% |
| 2026-08-12 | 2.1400 | 2.1600 | 2.1000 | 2.1500 | -1.376% | 103 | 4,597 | -43.256% |
| 2026-08-11 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | -1.357% | 66 | 4,568 | -44.037% |
| 2026-08-10 | 2.2300 | 2.2500 | 2.2100 | 2.2100 | -3.493% | 39 | 4,566 | -44.796% |
| 2026-08-07 | 2.2500 | 2.2900 | 2.2000 | 2.2900 | +5.530% | 150 | 4,534 | -46.725% |
| 2026-08-06 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | +0.463% | 75 | 4,474 | -43.779% |
| 2026-08-05 | 2.2500 | 2.2800 | 2.1600 | 2.1600 | -4.425% | 71 | 4,464 | -43.519% |
| 2026-08-04 | 2.2100 | 2.2800 | 2.2100 | 2.2600 | -0.441% | 1,110 | 3,523 | -46.018% |
| 2026-08-03 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | -4.622% | 54 | 3,500 | -46.256% |
| 2026-07-31 | 2.4900 | 2.4900 | 2.3500 | 2.3800 | -2.857% | 100 | 3,497 | -48.739% |
| 2026-07-30 | 2.5000 | 2.5600 | 2.4500 | 2.4500 | -9.594% | 67 | 3,450 | -50.204% |
| 2026-07-29 | 2.4700 | 2.7100 | 2.4500 | 2.7100 | +10.163% | 63 | 3,437 | -54.982% |
| 2026-07-28 | 2.5000 | 2.5400 | 2.4200 | 2.4600 | -1.205% | 155 | 3,302 | -50.407% |
| 2026-07-27 | 2.5000 | 2.5900 | 2.4900 | 2.4900 | -3.113% | 306 | 3,228 | -51.004% |
| 2026-07-24 | 2.5800 | 2.6300 | 2.5200 | 2.5700 | -3.745% | 129 | 3,150 | -52.529% |
| 2026-07-23 | 2.6100 | 2.6800 | 2.6100 | 2.6700 | +7.661% | 6 | 3,149 | -54.307% |
| 2026-07-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +0.405% | 2 | 3,147 | -50.806% |
| 2026-07-21 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | -3.137% | 6 | 3,143 | -50.607% |
| 2026-07-20 | 2.5000 | 2.5500 | 2.3500 | 2.5500 | -2.672% | 10 | 3,143 | -52.157% |
| 2026-07-17 | 2.6500 | 2.6500 | 2.5300 | 2.6200 | +6.504% | 102 | 3,150 | -53.435% |
| 2026-07-16 | 2.3700 | 2.4600 | 2.3700 | 2.4600 | +4.237% | 7 | 3,149 | -50.407% |
| 2026-07-15 | 2.4200 | 2.4800 | 2.3600 | 2.3600 | -2.075% | 51 | 3,121 | -48.305% |
| 2026-07-14 | 2.4200 | 2.4400 | 2.4100 | 2.4100 | +1.261% | 16 | 3,115 | -49.378% |
| 2026-07-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.058% | 1 | 3,114 | -48.739% |
| 2026-07-10 | 2.4000 | 2.4300 | 2.3800 | 2.4300 | +3.404% | 72 | 3,087 | -49.794% |
| 2026-07-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.083% | 200 | 2,887 | -48.085% |
| 2026-07-08 | 2.4700 | 2.4700 | 2.3900 | 2.4000 | +0.418% | 26 | 2,882 | -49.167% |
| 2026-07-07 | 2.4000 | 2.4400 | 2.3500 | 2.3900 | +1.702% | 52 | 2,852 | -48.954% |
| 2026-07-06 | 2.3500 | 2.3800 | 2.3500 | 2.3500 | -3.689% | 15 | 2,850 | -48.085% |
| 2026-07-02 | 2.3800 | 2.4800 | 2.3800 | 2.4400 | +0.412% | 16 | 2,844 | -50.000% |
| 2026-06-30 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | -2.410% | 271 | 2,824 | -49.794% |
| 2026-06-29 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -4.598% | 24 | 2,828 | -51.004% |
| 2026-06-26 | 2.6000 | 2.6400 | 2.5800 | 2.6100 | +0.385% | 530 | 2,833 | -53.257% |
| 2026-06-25 | 2.6500 | 2.7300 | 2.6000 | 2.6000 | -7.143% | 39 | 2,832 | -53.077% |
| 2026-06-24 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -2.439% | 42 | 2,815 | -56.429% |
| 2026-06-23 | 2.8600 | 2.9000 | 2.8200 | 2.8700 | +3.610% | 43 | 2,793 | -57.491% |
| 2026-06-22 | 2.7300 | 2.8200 | 2.7300 | 2.7700 | -2.807% | 205 | 2,770 | -55.957% |
| 2026-06-18 | 2.8500 | 2.8500 | 2.8200 | 2.8500 | -6.557% | 13 | 2,770 | -57.193% |
| 2026-06-17 | 2.8900 | 3.0500 | 2.8000 | 3.0500 | +5.903% | 1,075 | 1,804 | -60.000% |
| 2026-06-16 | 2.8400 | 2.8900 | 2.7900 | 2.8800 | +1.053% | 6 | 1,803 | -57.639% |
| 2026-06-15 | 2.7600 | 2.9300 | 2.7600 | 2.8500 | -3.716% | 44 | 1,808 | -57.193% |
| 2026-06-12 | 3.0000 | 3.1000 | 2.9000 | 2.9600 | -1.333% | 31 | 1,809 | -58.784% |
| 2026-06-11 | 3.1700 | 3.2000 | 3.0000 | 3.0000 | -3.226% | 9 | 1,809 | -59.333% |
| 2026-06-10 | 3.1500 | 3.1500 | 3.0400 | 3.1000 | +1.974% | 219 | 1,615 | -60.645% |
| 2026-06-09 | 3.0000 | 3.1500 | 2.9700 | 3.0400 | +4.828% | 345 | 1,310 | -59.868% |
| 2026-06-08 | 2.9700 | 2.9700 | 2.8700 | 2.9000 | -4.918% | 10 | 1,309 | -57.931% |
| 2026-06-05 | 3.0500 | 3.2000 | 2.9700 | 3.0500 | 0.000% | 156 | 1,302 | -60.000% |
| 2026-06-04 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | -3.175% | 49 | 1,253 | -60.000% |
| 2026-06-03 | 3.1500 | 3.1500 | 3.0500 | 3.1500 | +1.286% | 23 | 1,231 | -61.270% |
| 2026-06-02 | 3.1500 | 3.2000 | 3.1100 | 3.1100 | +0.323% | 10 | 1,221 | -60.772% |
| 2026-06-01 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | +1.639% | 27 | 1,203 | -60.645% |
| 2026-05-29 | 3.0500 | 3.1500 | 3.0500 | 3.0500 | -1.929% | 20 | 1,186 | -60.000% |
| 2026-05-28 | 3.0900 | 3.1500 | 3.0500 | 3.1100 | -1.270% | 193 | 1,003 | -60.772% |
| 2026-05-27 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | -3.077% | 27 | 988 | -61.270% |
| 2026-05-26 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 0.000% | 112 | 876 | -62.462% |
| 2026-05-22 | 3.2700 | 3.4000 | 3.2500 | 3.2500 | -1.515% | 8 | 869 | -62.462% |
| 2026-05-21 | 3.4100 | 3.4100 | 3.3000 | 3.3000 | 0.000% | 36 | 834 | -63.030% |
| 2026-05-19 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -4.348% | 7 | 828 | -63.030% |
| 2026-05-18 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | -4.167% | 132 | 696 | -64.638% |
| 2026-05-15 | 3.3000 | 3.8500 | 3.3000 | 3.6000 | 0.000% | 53 | 656 | -66.111% |
| 2026-05-14 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | -6.494% | 61 | 601 | -66.111% |
| 2026-05-13 | 3.5200 | 3.8500 | 3.4700 | 3.8500 | +10.000% | 34 | 592 | -68.312% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 0.000% | 10 | 593 | -65.143% |
| 2026-05-11 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | +2.941% | 183 | 410 | -65.143% |
| 2026-05-08 | 3.4000 | 3.5300 | 3.3500 | 3.4000 | -1.449% | 93 | 317 | -64.118% |
| 2026-05-07 | 3.3500 | 3.4500 | 3.3200 | 3.4500 | +3.916% | 17 | 301 | -64.638% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -5.143% | 20 | 308 | -63.253% |
| 2026-05-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 4 | 308 | -65.143% |
| 2026-05-04 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | -0.862% | 8 | 300 | -64.638% |
| 2026-05-01 | 3.5000 | 3.5000 | 3.2500 | 3.4800 | -0.571% | 16 | 294 | -64.943% |
| 2026-04-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 293 | -65.143% |
| 2026-04-29 | 3.4000 | 3.5500 | 3.4000 | 3.4000 | -5.556% | 17 | 293 | -64.118% |
| 2026-04-28 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +2.857% | 7 | 288 | -66.111% |
| 2026-04-27 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 0.000% | 4 | 286 | -65.143% |
| 2026-04-22 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +1.156% | 25 | 310 | -65.143% |
| 2026-04-21 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.290% | 3 | 308 | -64.740% |
| 2026-04-20 | 3.4300 | 3.5500 | 3.3500 | 3.4500 | -1.429% | 70 | 281 | -64.638% |
| 2026-04-17 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +1.449% | 28 | 253 | -65.143% |
| 2026-04-16 | 3.5500 | 3.6500 | 3.4500 | 3.4500 | -10.390% | 9 | 248 | -64.638% |
| 2026-04-15 | 3.4500 | 3.8500 | 3.4500 | 3.8500 | +4.054% | 22 | 230 | -68.312% |
| 2026-04-14 | 3.6500 | 3.8500 | 3.5000 | 3.7000 | -0.538% | 59 | 171 | -67.027% |
| 2026-04-13 | 3.4500 | 3.7200 | 3.4500 | 3.7200 | +1.087% | 18 | 154 | -67.204% |
| 2026-04-10 | 4.0000 | 4.0000 | 3.5000 | 3.6800 | +2.222% | 18 | 154 | -66.848% |
| 2026-04-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 143 | -66.111% |
| 2026-04-08 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -12.500% | 2 | 142 | -68.312% |
| 2026-04-07 | 3.6000 | 4.4000 | 3.6000 | 4.4000 | +10.000% | 5 | 140 | -72.273% |
| 2026-04-06 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +2.564% | 41 | 137 | -69.500% |
| 2026-04-02 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -7.143% | 8 | 89 | -68.718% |
| 2026-04-01 | 4.2700 | 4.2700 | 4.1800 | 4.2000 | -1.176% | 14 | 0 | -70.952% |
| 2026-03-31 | 4.2500 | 4.2500 | 3.9600 | 4.2500 | -4.279% | 32 | 0 | -71.294% |
| 2026-03-30 | 4.5100 | 4.5100 | 4.4400 | 4.4400 | -1.770% | 8 | 0 | -72.523% |
| 2026-03-27 | 4.2500 | 4.7000 | 4.2500 | 4.5200 | +0.444% | 9 | 0 | -73.009% |
| 2026-03-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 30 | 0 | -72.889% |