VIX261216C00030000
VIX Dec 16 2026 30.00 Call
optionOPRA
EODOct 7, 2026
0.89USD-2.198%(-0.02)2,014Vol123,051OI
VIX261216C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | -2.198% | 2,014 | 121,631 | 0.000% |
| 2026-10-06 | 0.9400 | 0.9600 | 0.8900 | 0.9100 | -8.081% | 3,336 | 120,350 | -2.198% |
| 2026-10-05 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | -7.477% | 5,652 | 118,322 | -10.101% |
| 2026-10-02 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | -5.310% | 1,470 | 117,631 | -16.822% |
| 2026-10-01 | 1.1500 | 1.2100 | 1.1300 | 1.1300 | +3.670% | 908 | 117,595 | -21.239% |
| 2026-09-30 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | +1.869% | 49 | 117,564 | -18.349% |
| 2026-09-29 | 1.0900 | 1.1100 | 1.0500 | 1.0700 | -6.140% | 382 | 117,422 | -16.822% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | -2.564% | 8,172 | 115,397 | -21.930% |
| 2026-09-25 | 1.1400 | 1.2000 | 1.1300 | 1.1700 | 0.000% | 1,401 | 116,138 | -23.932% |
| 2026-09-24 | 1.1800 | 1.2300 | 1.1400 | 1.1700 | 0.000% | 3,200 | 112,432 | -23.932% |
| 2026-09-23 | 1.0700 | 1.2000 | 1.0700 | 1.1700 | +6.364% | 2,845 | 113,104 | -23.932% |
| 2026-09-22 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | -5.172% | 811 | 112,713 | -19.091% |
| 2026-09-21 | 1.1700 | 1.1700 | 1.0700 | 1.1600 | -1.695% | 199 | 121,143 | -23.276% |
| 2026-09-18 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | +0.855% | 12,890 | 113,639 | -24.576% |
| 2026-09-17 | 1.1900 | 1.2300 | 1.1500 | 1.1700 | -6.400% | 11,009 | 103,821 | -23.932% |
| 2026-09-16 | 1.2200 | 1.3400 | 1.1700 | 1.2500 | +1.626% | 16,034 | 89,253 | -28.800% |
| 2026-09-15 | 1.1900 | 1.2700 | 1.1900 | 1.2300 | +0.820% | 21,320 | 71,656 | -27.642% |
| 2026-09-14 | 1.2900 | 1.2900 | 1.1800 | 1.2200 | +1.667% | 397 | 71,514 | -27.049% |
| 2026-09-11 | 1.2700 | 1.2700 | 1.1900 | 1.2000 | -11.111% | 458 | 71,476 | -25.833% |
| 2026-09-10 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | +5.469% | 25,581 | 46,449 | -34.074% |
| 2026-09-09 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 0.000% | 1,589 | 45,621 | -30.469% |
| 2026-09-08 | 1.2400 | 1.2800 | 1.2200 | 1.2800 | +4.918% | 1,445 | 45,079 | -30.469% |
| 2026-09-04 | 1.1500 | 1.2400 | 1.1200 | 1.2200 | +0.826% | 5,423 | 39,925 | -27.049% |
| 2026-09-03 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | -1.626% | 5,238 | 36,851 | -26.446% |
| 2026-09-02 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | -3.906% | 1,431 | 35,678 | -27.642% |
| 2026-09-01 | 1.2800 | 1.3100 | 1.2200 | 1.2800 | -0.775% | 268 | 35,663 | -30.469% |
| 2026-08-31 | 1.3400 | 1.3600 | 1.2600 | 1.2900 | -3.008% | 156 | 35,551 | -31.008% |
| 2026-08-28 | 1.3300 | 1.3900 | 1.3100 | 1.3300 | +2.308% | 160 | 35,484 | -33.083% |
| 2026-08-27 | 1.3200 | 1.3500 | 1.2900 | 1.3000 | -4.412% | 1,045 | 35,646 | -31.538% |
| 2026-08-26 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | -2.158% | 77 | 35,604 | -34.559% |
| 2026-08-25 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | -2.797% | 6,114 | 30,751 | -35.971% |
| 2026-08-24 | 1.4300 | 1.4800 | 1.4300 | 1.4300 | -4.667% | 180 | 30,675 | -37.762% |
| 2026-08-21 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | -4.459% | 9,505 | 33,366 | -40.667% |
| 2026-08-20 | 1.5500 | 1.5900 | 1.5100 | 1.5700 | +1.290% | 187 | 33,424 | -43.312% |
| 2026-08-19 | 1.6100 | 1.6300 | 1.5300 | 1.5500 | -4.908% | 5,258 | 28,239 | -42.581% |
| 2026-08-18 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | -4.678% | 3,841 | 24,041 | -45.399% |
| 2026-08-17 | 1.6400 | 1.7300 | 1.6100 | 1.7100 | +4.908% | 6,330 | 17,790 | -47.953% |
| 2026-08-14 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | +1.875% | 2,792 | 15,297 | -45.399% |
| 2026-08-13 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | +3.226% | 889 | 14,474 | -44.375% |
| 2026-08-12 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | -4.321% | 163 | 14,379 | -42.581% |
| 2026-08-11 | 1.6100 | 1.6400 | 1.5900 | 1.6200 | -1.220% | 56 | 14,332 | -45.062% |
| 2026-08-10 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | -0.606% | 50 | 14,301 | -45.732% |
| 2026-08-07 | 1.6500 | 1.6600 | 1.6100 | 1.6500 | +5.096% | 131 | 14,200 | -46.061% |
| 2026-08-06 | 1.6400 | 1.6400 | 1.5300 | 1.5700 | +0.641% | 4,392 | 10,013 | -43.312% |
| 2026-08-05 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | -4.294% | 67 | 9,993 | -42.949% |
| 2026-08-04 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | -0.610% | 99 | 9,990 | -45.399% |
| 2026-08-03 | 1.6800 | 1.6800 | 1.6100 | 1.6400 | -3.529% | 431 | 9,750 | -45.732% |
| 2026-07-31 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | -4.494% | 11 | 9,744 | -47.647% |
| 2026-07-30 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | -11.881% | 80 | 9,766 | -50.000% |
| 2026-07-29 | 1.8700 | 2.0200 | 1.7800 | 2.0200 | +14.124% | 152 | 9,765 | -55.941% |
| 2026-07-28 | 1.8100 | 1.8200 | 1.7700 | 1.7700 | -2.210% | 48 | 9,773 | -49.718% |
| 2026-07-27 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | -6.218% | 356 | 9,556 | -50.829% |
| 2026-07-24 | 1.9000 | 1.9300 | 1.8000 | 1.9300 | -3.015% | 155 | 9,663 | -53.886% |
| 2026-07-23 | 1.9200 | 1.9900 | 1.9200 | 1.9900 | +8.743% | 209 | 9,460 | -55.276% |
| 2026-07-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -0.543% | 10 | 9,450 | -51.366% |
| 2026-07-21 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | -3.665% | 41 | 9,461 | -51.630% |
| 2026-07-20 | 1.8600 | 1.9100 | 1.8000 | 1.9100 | -2.051% | 31 | 9,459 | -53.403% |
| 2026-07-17 | 2.0000 | 2.0000 | 1.8900 | 1.9500 | +9.551% | 1,154 | 10,176 | -54.359% |
| 2026-07-16 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | +4.094% | 107 | 10,167 | -50.000% |
| 2026-07-15 | 1.7800 | 1.8100 | 1.7100 | 1.7100 | -5.000% | 29 | 10,159 | -47.953% |
| 2026-07-14 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -0.552% | 9 | 10,152 | -50.556% |
| 2026-07-13 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | +2.260% | 101 | 10,151 | -50.829% |
| 2026-07-10 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | +4.118% | 90 | 10,092 | -49.718% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -1.734% | 8 | 10,096 | -47.647% |
| 2026-07-08 | 1.7700 | 1.8300 | 1.7300 | 1.7300 | 0.000% | 8 | 10,094 | -48.555% |
| 2026-07-07 | 1.7200 | 1.7700 | 1.7200 | 1.7300 | 0.000% | 26 | 10,082 | -48.555% |
| 2026-07-06 | 1.7500 | 1.7600 | 1.7100 | 1.7300 | -4.945% | 22 | 10,068 | -48.555% |
| 2026-07-02 | 1.7900 | 1.8500 | 1.7600 | 1.8200 | +1.111% | 2,374 | 7,676 | -51.099% |
| 2026-07-01 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | +0.559% | 107 | 7,569 | -50.556% |
| 2026-06-30 | 1.8800 | 1.8800 | 1.7900 | 1.7900 | -2.186% | 4,540 | 3,034 | -50.279% |
| 2026-06-29 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -6.154% | 22 | 3,034 | -51.366% |
| 2026-06-26 | 1.9600 | 1.9600 | 1.8300 | 1.9500 | +1.036% | 28 | 3,025 | -54.359% |
| 2026-06-25 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | -5.854% | 62 | 3,064 | -53.886% |
| 2026-06-24 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | -0.966% | 11 | 3,053 | -56.585% |
| 2026-06-23 | 2.1600 | 2.1600 | 2.0100 | 2.0700 | +2.475% | 28 | 3,074 | -57.005% |
| 2026-06-22 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | -1.942% | 41 | 3,074 | -55.941% |
| 2026-06-18 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | -2.830% | 129 | 2,986 | -56.796% |
| 2026-06-17 | 2.0900 | 2.1200 | 2.0800 | 2.1200 | +0.952% | 36 | 3,016 | -58.019% |
| 2026-06-16 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | +0.962% | 15 | 3,001 | -57.619% |
| 2026-06-15 | 2.0000 | 2.1100 | 2.0000 | 2.0800 | -5.455% | 46 | 2,961 | -57.212% |
| 2026-06-12 | 2.2200 | 2.2200 | 2.1100 | 2.2000 | 0.000% | 222 | 2,741 | -59.545% |
| 2026-06-11 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -2.222% | 43 | 2,711 | -59.545% |
| 2026-06-10 | 2.2000 | 2.4100 | 2.2000 | 2.2500 | -0.442% | 33 | 2,680 | -60.444% |
| 2026-06-09 | 2.1700 | 2.3600 | 2.1700 | 2.2600 | +3.196% | 72 | 2,617 | -60.619% |
| 2026-06-08 | 2.1900 | 2.1900 | 2.0700 | 2.1900 | -7.203% | 63 | 2,567 | -59.361% |
| 2026-06-05 | 2.1000 | 2.3600 | 2.1000 | 2.3600 | +9.259% | 113 | 2,603 | -62.288% |
| 2026-06-04 | 2.2500 | 2.2500 | 2.1500 | 2.1600 | -10.373% | 177 | 2,439 | -58.796% |
| 2026-06-03 | 2.2800 | 2.4100 | 2.2100 | 2.4100 | +5.702% | 457 | 2,337 | -63.071% |
| 2026-06-02 | 2.2800 | 2.3200 | 2.2100 | 2.2800 | -0.870% | 56 | 2,312 | -60.965% |
| 2026-06-01 | 2.2500 | 2.3000 | 2.1200 | 2.3000 | +2.679% | 248 | 2,146 | -61.304% |
| 2026-05-29 | 2.2900 | 2.3500 | 2.2400 | 2.2400 | -4.274% | 514 | 1,675 | -60.268% |
| 2026-05-28 | 2.2500 | 2.3400 | 2.2000 | 2.3400 | +1.739% | 524 | 1,164 | -61.966% |
| 2026-05-27 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -2.128% | 60 | 1,104 | -61.304% |
| 2026-05-26 | 2.3000 | 2.3500 | 2.2000 | 2.3500 | -4.472% | 60 | 1,093 | -62.128% |
| 2026-05-22 | 2.4000 | 2.5000 | 2.3900 | 2.4600 | +2.075% | 227 | 866 | -63.821% |
| 2026-05-21 | 2.3000 | 2.4100 | 2.3000 | 2.4100 | -3.213% | 9 | 861 | -63.071% |
| 2026-05-20 | 2.2500 | 2.4900 | 2.2500 | 2.4900 | 0.000% | 65 | 805 | -64.257% |
| 2026-05-19 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | +3.750% | 56 | 755 | -64.257% |
| 2026-05-18 | 2.5400 | 2.6000 | 2.2500 | 2.4000 | -9.774% | 17 | 748 | -62.917% |
| 2026-05-15 | 2.6800 | 2.7100 | 2.6600 | 2.6600 | -0.375% | 10 | 738 | -66.541% |
| 2026-05-13 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +0.755% | 3 | 735 | -66.667% |
| 2026-05-11 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | +3.113% | 8 | 727 | -66.415% |
| 2026-05-08 | 2.5100 | 2.5700 | 2.4700 | 2.5700 | +8.439% | 409 | 316 | -65.370% |
| 2026-05-07 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | +1.282% | 40 | 316 | -62.447% |
| 2026-05-06 | 2.6000 | 2.6000 | 2.3400 | 2.3400 | -6.400% | 56 | 262 | -61.966% |
| 2026-05-01 | 2.4500 | 2.6000 | 2.3000 | 2.5000 | +2.041% | 80 | 187 | -64.400% |
| 2026-04-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +4.255% | 1 | 188 | -63.673% |
| 2026-04-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.305% | 10 | 194 | -62.128% |
| 2026-04-28 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +4.800% | 6 | 188 | -66.031% |
| 2026-04-27 | 2.5600 | 2.5800 | 2.5000 | 2.5000 | -3.475% | 10 | 186 | -64.400% |
| 2026-04-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -0.385% | 1 | 185 | -65.637% |
| 2026-04-22 | 2.4100 | 2.6000 | 2.4100 | 2.6000 | -6.475% | 40 | 147 | -65.769% |
| 2026-04-20 | 2.6300 | 2.7800 | 2.5400 | 2.7800 | +8.594% | 6 | 143 | -67.986% |
| 2026-04-17 | 2.4500 | 2.5600 | 2.4500 | 2.5600 | -3.396% | 13 | 134 | -65.234% |
| 2026-04-16 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | +6.855% | 2 | 133 | -66.415% |
| 2026-04-15 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.615% | 2 | 131 | -64.113% |
| 2026-04-14 | 2.8500 | 2.8500 | 2.6000 | 2.6000 | -8.772% | 3 | 132 | -65.769% |
| 2026-04-13 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | +23.913% | 2 | 132 | -68.772% |
| 2026-04-10 | 2.8700 | 2.8700 | 2.3000 | 2.3000 | -17.857% | 4 | 132 | -61.304% |
| 2026-04-09 | 2.8200 | 2.8200 | 2.4200 | 2.8000 | -3.448% | 15 | 130 | -68.214% |
| 2026-04-08 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -10.769% | 2 | 127 | -69.310% |
| 2026-04-07 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 10 | 125 | -72.615% |
| 2026-04-06 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -1.639% | 12 | 115 | -70.333% |
| 2026-04-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 1 | 104 | -70.820% |
| 2026-04-01 | 3.1500 | 3.2000 | 3.1500 | 3.1500 | 0.000% | 7 | 0 | -71.746% |
| 2026-03-31 | 3.2500 | 3.2500 | 3.0000 | 3.1500 | -3.077% | 9 | 0 | -71.746% |
| 2026-03-30 | 3.5000 | 3.5000 | 3.0700 | 3.2500 | -1.515% | 28 | 0 | -72.615% |
| 2026-03-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 40 | 0 | -73.030% |
| 2026-03-26 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 0.000% | 32 | 0 | -71.290% |