VIX261216C00032000
VIX Dec 16 2026 32.00 Call
optionOPRA
EODOct 7, 2026
0.82USD-2.381%(-0.02)16Vol9,250OI
VIX261216C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 16 | 9,248 | 0.000% |
| 2026-10-06 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | -5.618% | 110 | 9,255 | -2.381% |
| 2026-10-05 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | -9.184% | 51 | 9,211 | -7.865% |
| 2026-10-02 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -3.922% | 1,008 | 8,211 | -16.327% |
| 2026-10-01 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | +5.155% | 1,007 | 8,216 | -19.608% |
| 2026-09-30 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 8,214 | -15.464% |
| 2026-09-29 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -3.922% | 3 | 8,211 | -16.327% |
| 2026-09-28 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -4.673% | 14 | 8,197 | -19.608% |
| 2026-09-25 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | +4.902% | 4 | 8,197 | -23.364% |
| 2026-09-23 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +4.082% | 10 | 8,187 | -19.608% |
| 2026-09-22 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -2.000% | 6 | 8,182 | -16.327% |
| 2026-09-21 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -8.257% | 20 | 8,162 | -18.000% |
| 2026-09-18 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | +2.830% | 2 | 8,160 | -24.771% |
| 2026-09-17 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -10.169% | 5 | 8,159 | -22.642% |
| 2026-09-16 | 1.0700 | 1.1800 | 1.0700 | 1.1800 | +4.425% | 7,603 | 8,236 | -30.508% |
| 2026-09-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +1.802% | 20 | 8,256 | -27.434% |
| 2026-09-11 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | -6.723% | 22 | 8,244 | -26.126% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +6.250% | 7,500 | 1,226 | -31.092% |
| 2026-09-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +2.752% | 10 | 1,226 | -26.786% |
| 2026-09-04 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +0.926% | 3 | 1,223 | -24.771% |
| 2026-09-03 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.897% | 6 | 1,218 | -24.074% |
| 2026-09-01 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | +2.655% | 6 | 1,214 | -29.310% |
| 2026-08-31 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -5.042% | 8 | 1,214 | -27.434% |
| 2026-08-28 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | -2.459% | 11 | 1,214 | -31.092% |
| 2026-08-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -5.426% | 1 | 1,214 | -32.787% |
| 2026-08-25 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -2.273% | 10 | 1,210 | -36.434% |
| 2026-08-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -13.158% | 5 | 1,210 | -37.879% |
| 2026-08-18 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | +2.703% | 17 | 1,195 | -46.053% |
| 2026-08-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +3.497% | 2 | 1,193 | -44.595% |
| 2026-08-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -0.694% | 1 | 1,192 | -42.657% |
| 2026-08-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 24 | 1,192 | -43.056% |
| 2026-08-11 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -2.740% | 2 | 1,191 | -42.254% |
| 2026-08-10 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | +3.546% | 102 | 1,123 | -43.836% |
| 2026-08-05 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -3.425% | 35 | 1,128 | -41.844% |
| 2026-08-04 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | -0.680% | 39 | 1,089 | -43.836% |
| 2026-08-03 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | -5.769% | 26 | 1,084 | -44.218% |
| 2026-07-31 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -3.106% | 1 | 1,083 | -47.436% |
| 2026-07-30 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 0.000% | 38 | 1,045 | -49.068% |
| 2026-07-28 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | -1.227% | 27 | 1,044 | -49.068% |
| 2026-07-27 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | -8.427% | 543 | 1,005 | -49.693% |
| 2026-07-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +5.952% | 6 | 1,001 | -53.933% |
| 2026-07-17 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | +5.660% | 2 | 1,002 | -51.190% |
| 2026-07-14 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | +3.922% | 520 | 495 | -48.428% |
| 2026-07-06 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -11.047% | 5 | 490 | -46.405% |
| 2026-06-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -5.495% | 10 | 491 | -52.326% |
| 2026-06-24 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -2.151% | 5 | 486 | -54.945% |
| 2026-06-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +6.286% | 10 | 476 | -55.914% |
| 2026-06-15 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -10.256% | 22 | 476 | -53.143% |
| 2026-06-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 475 | -57.949% |
| 2026-06-09 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | +5.820% | 20 | 475 | -59.000% |
| 2026-06-08 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -1.563% | 9 | 482 | -56.614% |
| 2026-06-04 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.538% | 1 | 482 | -57.292% |
| 2026-06-03 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.369% | 160 | 482 | -58.376% |
| 2026-06-01 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.738% | 5 | 477 | -60.194% |
| 2026-05-22 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.460% | 10 | 477 | -61.682% |
| 2026-05-14 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.830% | 2 | 475 | -65.690% |
| 2026-05-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +3.879% | 10 | 465 | -65.975% |
| 2026-05-11 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +2.655% | 4 | 461 | -64.655% |
| 2026-05-08 | 2.3500 | 2.3500 | 2.2600 | 2.2600 | +1.802% | 25 | 436 | -63.717% |
| 2026-05-07 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 0.000% | 9 | 427 | -63.063% |
| 2026-05-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.532% | 1 | 426 | -63.063% |
| 2026-05-05 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | -0.844% | 9 | 417 | -65.106% |
| 2026-05-04 | 2.3300 | 2.3700 | 2.2700 | 2.3700 | +4.867% | 85 | 296 | -65.401% |
| 2026-04-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -0.877% | 5 | 291 | -63.717% |
| 2026-04-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -2.146% | 10 | 281 | -64.035% |
| 2026-04-22 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | +5.909% | 263 | 19 | -64.807% |
| 2026-04-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -22.807% | 1 | 19 | -62.727% |
| 2026-04-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.888% | 2 | 19 | -71.228% |
| 2026-03-31 | 2.8700 | 2.8700 | 2.7700 | 2.7700 | +1.838% | 11 | 23 | -70.397% |
| 2026-03-30 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | -12.258% | 16 | 0 | -69.853% |
| 2026-03-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 0 | -73.548% |