VIX261216C00028000
VIX Dec 16 2026 28.00 Call
optionOPRA
EODOct 7, 2026
1.03USD+0.980%(+0.01)2,282Vol12,942OI
VIX261216C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | +0.980% | 2,282 | 10,680 | 0.000% |
| 2026-10-06 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | -8.929% | 114 | 10,693 | +0.980% |
| 2026-10-05 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | -7.438% | 64 | 10,630 | -8.036% |
| 2026-10-02 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | -6.923% | 29 | 10,628 | -14.876% |
| 2026-10-01 | 1.2500 | 1.3600 | 1.2500 | 1.3000 | +9.244% | 49 | 10,602 | -20.769% |
| 2026-09-30 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -4.032% | 1 | 10,602 | -13.445% |
| 2026-09-29 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | -0.800% | 7 | 10,598 | -16.935% |
| 2026-09-28 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | -1.575% | 22 | 10,605 | -17.600% |
| 2026-09-25 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | -3.788% | 7 | 10,601 | -18.898% |
| 2026-09-24 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | -1.493% | 14 | 10,598 | -21.970% |
| 2026-09-23 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | +10.744% | 51 | 10,600 | -23.134% |
| 2026-09-22 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -2.419% | 21 | 10,590 | -14.876% |
| 2026-09-21 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | -8.148% | 6,062 | 4,551 | -16.935% |
| 2026-09-18 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | +2.273% | 2 | 4,554 | -23.704% |
| 2026-09-17 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | -10.811% | 13 | 4,552 | -21.970% |
| 2026-09-16 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | +7.246% | 193 | 4,383 | -30.405% |
| 2026-09-15 | 1.3400 | 1.4100 | 1.3400 | 1.3800 | +0.730% | 57 | 4,333 | -25.362% |
| 2026-09-14 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | +1.481% | 83 | 4,275 | -24.818% |
| 2026-09-11 | 1.3800 | 1.4000 | 1.3300 | 1.3500 | -10.000% | 29 | 4,271 | -23.704% |
| 2026-09-10 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | +4.167% | 559 | 4,385 | -31.333% |
| 2026-09-09 | 1.3900 | 1.5100 | 1.3900 | 1.4400 | +7.463% | 112 | 4,330 | -28.472% |
| 2026-09-04 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 0.000% | 217 | 4,326 | -23.134% |
| 2026-09-03 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | -2.899% | 22 | 4,316 | -23.134% |
| 2026-09-02 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | -3.497% | 5 | 4,313 | -25.362% |
| 2026-09-01 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | -0.694% | 12 | 4,310 | -27.972% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | -3.356% | 16 | 4,312 | -28.472% |
| 2026-08-28 | 1.4900 | 1.5300 | 1.4900 | 1.4900 | -0.667% | 18 | 4,303 | -30.872% |
| 2026-08-27 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | -1.316% | 625 | 4,289 | -31.333% |
| 2026-08-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 10 | 4,286 | -32.237% |
| 2026-08-25 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | -3.727% | 17 | 4,294 | -33.548% |
| 2026-08-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -0.617% | 10 | 4,304 | -36.025% |
| 2026-08-21 | 1.6700 | 1.6800 | 1.6200 | 1.6200 | -6.358% | 6,402 | 7,877 | -36.420% |
| 2026-08-20 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | +1.765% | 33 | 7,847 | -40.462% |
| 2026-08-19 | 1.7700 | 1.8000 | 1.6900 | 1.7000 | -11.458% | 4,701 | 3,147 | -39.412% |
| 2026-08-17 | 1.9100 | 1.9200 | 1.8600 | 1.9200 | +8.475% | 590 | 3,124 | -46.354% |
| 2026-08-14 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | -1.117% | 2,441 | 816 | -41.808% |
| 2026-08-13 | 1.7500 | 1.8000 | 1.7300 | 1.7900 | +2.286% | 64 | 804 | -42.458% |
| 2026-08-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 4 | 804 | -41.143% |
| 2026-08-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +0.559% | 1 | 804 | -42.778% |
| 2026-08-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.705% | 1 | 804 | -42.458% |
| 2026-08-06 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | 0.000% | 28 | 789 | -41.477% |
| 2026-08-05 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | -4.348% | 32 | 782 | -41.477% |
| 2026-08-04 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 39 | 771 | -44.022% |
| 2026-08-03 | 1.7800 | 1.8600 | 1.7800 | 1.8500 | -7.960% | 26 | 769 | -44.324% |
| 2026-07-30 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | -0.495% | 38 | 731 | -48.756% |
| 2026-07-29 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +0.498% | 3 | 731 | -49.010% |
| 2026-07-28 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -1.471% | 26 | 731 | -48.756% |
| 2026-07-27 | 2.1300 | 2.1300 | 2.0400 | 2.0400 | -1.923% | 38 | 694 | -49.510% |
| 2026-07-24 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -7.556% | 7 | 701 | -50.481% |
| 2026-07-23 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +8.696% | 4 | 701 | -54.222% |
| 2026-07-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.976% | 2 | 701 | -50.242% |
| 2026-07-16 | 2.0100 | 2.0500 | 1.9600 | 2.0500 | +2.500% | 102 | 707 | -49.756% |
| 2026-07-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 40 | 667 | -48.500% |
| 2026-07-13 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | +6.154% | 21 | 675 | -50.242% |
| 2026-07-10 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -4.412% | 3 | 672 | -47.179% |
| 2026-07-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 1 | 671 | -49.510% |
| 2026-07-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 25 | 646 | -48.500% |
| 2026-07-06 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 2 | 645 | -47.449% |
| 2026-07-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 51 | 614 | -48.500% |
| 2026-06-29 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | -8.372% | 27 | 621 | -47.716% |
| 2026-06-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 10 | 616 | -52.093% |
| 2026-06-25 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | -7.173% | 15 | 616 | -53.182% |
| 2026-06-23 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +2.155% | 2 | 614 | -56.540% |
| 2026-06-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -7.937% | 2 | 612 | -55.603% |
| 2026-06-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -5.970% | 16 | 596 | -59.127% |
| 2026-06-11 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.876% | 64 | 532 | -61.567% |
| 2026-06-10 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +3.614% | 1 | 531 | -60.078% |
| 2026-06-09 | 2.6000 | 2.6000 | 2.4900 | 2.4900 | -4.962% | 47 | 492 | -58.635% |
| 2026-06-05 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 0.000% | 1 | 490 | -60.687% |
| 2026-06-03 | 2.4900 | 2.6200 | 2.4900 | 2.6200 | 0.000% | 167 | 390 | -60.687% |
| 2026-06-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.769% | 1 | 389 | -60.687% |
| 2026-06-01 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 0.000% | 3 | 385 | -60.385% |
| 2026-05-29 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | +4.000% | 28 | 357 | -60.385% |
| 2026-05-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.716% | 10 | 347 | -58.800% |
| 2026-05-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.965% | 1 | 346 | -61.567% |
| 2026-05-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 20 | 326 | -63.475% |
| 2026-05-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +0.719% | 2 | 324 | -63.214% |
| 2026-05-18 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.442% | 1 | 325 | -62.950% |
| 2026-05-15 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.000% | 2 | 323 | -64.966% |
| 2026-05-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 2 | 321 | -65.667% |
| 2026-05-11 | 2.8400 | 2.9500 | 2.8400 | 2.9500 | -4.839% | 19 | 320 | -65.085% |
| 2026-05-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +7.639% | 1 | 319 | -66.774% |
| 2026-05-06 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | -2.373% | 3 | 316 | -64.236% |
| 2026-05-05 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | -7.813% | 101 | 215 | -65.085% |
| 2026-05-04 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | +16.364% | 3 | 216 | -67.813% |
| 2026-05-01 | 2.4800 | 2.9500 | 2.4800 | 2.7500 | -5.498% | 5 | 211 | -62.545% |
| 2026-04-28 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.748% | 4 | 207 | -64.605% |
| 2026-04-27 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.389% | 2 | 205 | -63.986% |
| 2026-04-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.340% | 10 | 195 | -64.846% |
| 2026-04-20 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +8.487% | 6 | 189 | -64.966% |
| 2026-04-15 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -11.148% | 100 | 89 | -61.993% |
| 2026-04-14 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | -4.688% | 10 | 91 | -66.230% |
| 2026-04-10 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | +4.235% | 4 | 91 | -67.813% |
| 2026-04-09 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -14.722% | 25 | 87 | -66.450% |
| 2026-04-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 3 | 62 | -71.389% |
| 2026-04-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 13 | 59 | -70.571% |
| 2026-04-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 1 | 45 | -70.145% |
| 2026-04-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.591% | 3 | 0 | -72.533% |
| 2026-03-31 | 3.5500 | 3.6200 | 3.4400 | 3.6200 | -2.162% | 16 | 0 | -71.547% |
| 2026-03-30 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | -6.566% | 24 | 0 | -72.162% |
| 2026-03-27 | 3.9100 | 3.9600 | 3.9100 | 3.9600 | 0.000% | 4 | 0 | -73.990% |