VIX261216C00027000
VIX Dec 16 2026 27.00 Call
optionOPRA
EODOct 6, 2026
1.09USD-6.838%(-0.08)2,889Vol18,486OI
VIX261216C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | -6.838% | 2,889 | 15,785 | 0.000% |
| 2026-10-05 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | -9.302% | 17 | 15,785 | -6.838% |
| 2026-10-02 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | -9.155% | 162 | 15,675 | -15.504% |
| 2026-10-01 | 1.2700 | 1.4200 | 1.2700 | 1.4200 | +10.937% | 1,022 | 14,686 | -23.239% |
| 2026-09-30 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | -1.538% | 9 | 14,681 | -14.844% |
| 2026-09-29 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -3.704% | 16 | 14,676 | -16.154% |
| 2026-09-28 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | +5.469% | 607 | 14,074 | -19.259% |
| 2026-09-25 | 1.4100 | 1.4300 | 1.2800 | 1.2800 | -5.882% | 810 | 13,328 | -14.844% |
| 2026-09-24 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -2.158% | 10,803 | 19,594 | -19.853% |
| 2026-09-23 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | +8.594% | 43 | 19,568 | -21.583% |
| 2026-09-22 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | -4.478% | 49 | 19,527 | -14.844% |
| 2026-09-21 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -5.634% | 1 | 19,526 | -18.657% |
| 2026-09-18 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -8.387% | 4 | 19,525 | -23.239% |
| 2026-09-16 | 1.4000 | 1.5500 | 1.4000 | 1.5500 | +5.442% | 32 | 19,494 | -29.677% |
| 2026-09-15 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | +1.379% | 16 | 19,480 | -25.850% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 0.000% | 2 | 19,479 | -24.828% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.228% | 49 | 19,479 | -24.828% |
| 2026-09-10 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | +2.597% | 7,512 | 12,325 | -31.013% |
| 2026-09-09 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | +1.987% | 19 | 12,306 | -29.221% |
| 2026-09-08 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | +6.338% | 33 | 12,273 | -27.815% |
| 2026-09-04 | 1.3900 | 1.4200 | 1.3500 | 1.4200 | -7.190% | 22 | 12,263 | -23.239% |
| 2026-09-02 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 1 | 12,263 | -28.758% |
| 2026-08-28 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | +3.226% | 4 | 12,261 | -31.875% |
| 2026-08-27 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -6.627% | 10,024 | 2,250 | -29.677% |
| 2026-08-25 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -7.778% | 5 | 2,250 | -34.337% |
| 2026-08-21 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | -5.759% | 39 | 2,213 | -39.444% |
| 2026-08-19 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.535% | 6 | 2,218 | -42.932% |
| 2026-08-17 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | +4.211% | 5,048 | 5,213 | -44.949% |
| 2026-08-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +4.396% | 24 | 5,213 | -42.632% |
| 2026-08-12 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | -7.614% | 14 | 5,208 | -40.110% |
| 2026-08-10 | 1.9600 | 1.9700 | 1.9400 | 1.9700 | 0.000% | 9 | 5,210 | -44.670% |
| 2026-08-07 | 1.9500 | 1.9700 | 1.9100 | 1.9700 | +4.787% | 5 | 5,207 | -44.670% |
| 2026-08-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 0.000% | 1 | 5,206 | -42.021% |
| 2026-08-05 | 1.9600 | 1.9600 | 1.8700 | 1.8800 | -4.082% | 45 | 5,203 | -42.021% |
| 2026-08-04 | 1.9700 | 1.9800 | 1.9600 | 1.9600 | -1.010% | 22 | 5,181 | -44.388% |
| 2026-08-03 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | -5.263% | 27 | 5,163 | -44.949% |
| 2026-07-31 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -2.791% | 1 | 5,162 | -47.847% |
| 2026-07-30 | 2.1800 | 2.2200 | 2.1500 | 2.1500 | +0.939% | 3,038 | 5,126 | -49.302% |
| 2026-07-28 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 22 | 5,104 | -48.826% |
| 2026-07-27 | 2.2600 | 2.2600 | 2.1700 | 2.1700 | -5.652% | 38 | 5,080 | -49.770% |
| 2026-07-24 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | +6.481% | 8 | 5,072 | -52.609% |
| 2026-07-21 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.935% | 4 | 5,068 | -49.537% |
| 2026-07-20 | 2.2400 | 2.2400 | 2.1400 | 2.1400 | -0.926% | 11 | 5,071 | -49.065% |
| 2026-07-15 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 0.000% | 2 | 5,070 | -49.537% |
| 2026-07-13 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | +3.349% | 11 | 5,061 | -49.537% |
| 2026-07-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.966% | 10 | 5,051 | -47.847% |
| 2026-07-06 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.957% | 1 | 5,050 | -47.343% |
| 2026-06-30 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | -4.128% | 5,002 | 50 | -47.847% |
| 2026-06-29 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.017% | 2 | 50 | -50.000% |
| 2026-06-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.250% | 18 | 50 | -54.008% |
| 2026-06-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -16.084% | 4 | 50 | -54.583% |
| 2026-06-11 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +12.157% | 20 | 48 | -61.888% |
| 2026-06-08 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -5.556% | 16 | 51 | -57.255% |
| 2026-06-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 15 | 36 | -59.630% |
| 2026-06-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.870% | 4 | 32 | -61.071% |
| 2026-05-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -5.755% | 2 | 34 | -58.397% |
| 2026-05-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.797% | 1 | 34 | -60.791% |
| 2026-05-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.051% | 4 | 30 | -61.888% |
| 2026-05-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 30 | -63.051% |
| 2026-05-18 | 3.1000 | 3.1600 | 3.0000 | 3.0000 | -6.832% | 17 | 45 | -63.667% |
| 2026-05-15 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +5.574% | 1 | 45 | -66.149% |
| 2026-05-12 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +1.667% | 10 | 40 | -64.262% |
| 2026-05-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.990% | 15 | 27 | -63.667% |
| 2026-04-23 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +6.316% | 1 | 27 | -64.026% |
| 2026-04-22 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | -8.360% | 21 | 7 | -61.754% |
| 2026-04-16 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.967% | 1 | 6 | -64.952% |
| 2026-04-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.541% | 1 | 5 | -64.262% |
| 2026-04-13 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -14.848% | 1 | 6 | -61.210% |
| 2026-04-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -15.385% | 3 | 9 | -66.970% |
| 2026-04-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 3 | 9 | -72.051% |
| 2026-04-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.122% | 4 | 6 | -71.688% |
| 2026-04-01 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.533% | 1 | 2 | -71.088% |
| 2026-03-31 | 3.6700 | 3.7500 | 3.6400 | 3.7500 | 0.000% | 4 | 0 | -70.933% |