VIX261216C00033000
VIX Dec 16 2026 33.00 Call
optionOPRA
EODOct 7, 2026
0.80USD+2.564%(+0.02)3Vol33,581OI
VIX261216C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 3 | 33,581 | 0.000% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -9.302% | 98 | 33,675 | +2.564% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | -14.851% | 27 | 33,673 | -6.977% |
| 2026-10-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +8.602% | 3,250 | 31,326 | -20.792% |
| 2026-09-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 2 | 31,328 | -13.978% |
| 2026-09-28 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -3.061% | 532 | 31,395 | -15.789% |
| 2026-09-25 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -3.922% | 6 | 31,394 | -18.367% |
| 2026-09-24 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +2.000% | 8 | 31,394 | -21.569% |
| 2026-09-23 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -0.990% | 9,001 | 31,594 | -20.000% |
| 2026-09-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -7.339% | 120 | 34,124 | -20.792% |
| 2026-09-16 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | +3.810% | 13,531 | 23,040 | -26.606% |
| 2026-09-14 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -7.080% | 101 | 22,939 | -23.810% |
| 2026-09-10 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | +2.727% | 80 | 22,929 | -29.204% |
| 2026-09-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 1 | 22,928 | -27.273% |
| 2026-09-04 | 0.9800 | 1.0600 | 0.9800 | 1.0600 | +1.923% | 54 | 22,887 | -24.528% |
| 2026-09-03 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | -2.804% | 9,821 | 15,679 | -23.077% |
| 2026-09-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.604% | 100 | 15,679 | -25.234% |
| 2026-08-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -12.598% | 6 | 15,679 | -27.928% |
| 2026-08-24 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | -0.781% | 12,506 | 3,176 | -37.008% |
| 2026-08-21 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | -12.329% | 14 | 3,162 | -37.500% |
| 2026-08-18 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -1.351% | 200 | 2,962 | -45.205% |
| 2026-08-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +6.475% | 1 | 2,961 | -45.946% |
| 2026-08-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 20 | 2,960 | -42.446% |
| 2026-08-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +4.545% | 24 | 2,960 | -42.029% |
| 2026-08-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -3.650% | 1 | 2,960 | -39.394% |
| 2026-08-07 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +2.239% | 18 | 2,963 | -41.606% |
| 2026-08-05 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.899% | 20 | 2,983 | -40.299% |
| 2026-08-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1.429% | 20 | 2,963 | -42.029% |
| 2026-08-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.895% | 20 | 2,943 | -42.857% |
| 2026-07-30 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | -7.879% | 43 | 2,940 | -47.368% |
| 2026-07-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +8.553% | 5 | 2,940 | -51.515% |
| 2026-07-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.299% | 22 | 2,919 | -47.368% |
| 2026-07-27 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | -8.876% | 238 | 2,705 | -48.052% |
| 2026-07-23 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | +6.962% | 6 | 2,699 | -52.663% |
| 2026-07-21 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | -3.067% | 11 | 2,688 | -49.367% |
| 2026-07-17 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +4.487% | 10 | 2,678 | -50.920% |
| 2026-07-08 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +5.405% | 5 | 2,673 | -48.718% |
| 2026-07-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.128% | 10 | 2,663 | -45.946% |
| 2026-07-01 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 1 | 2,662 | -48.718% |
| 2026-06-30 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | -5.000% | 5 | 2,658 | -47.368% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.192% | 5 | 2,653 | -50.000% |
| 2026-06-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +2.454% | 7 | 2,646 | -52.096% |
| 2026-06-25 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | -5.780% | 11 | 2,645 | -50.920% |
| 2026-06-22 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -0.575% | 30 | 2,615 | -53.757% |
| 2026-06-18 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -0.571% | 40 | 2,579 | -54.023% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 10 | 2,575 | -54.286% |
| 2026-06-15 | 1.7100 | 1.7300 | 1.6900 | 1.6900 | -7.650% | 9 | 2,572 | -52.663% |
| 2026-06-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -4.188% | 10 | 2,562 | -56.284% |
| 2026-06-10 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | -2.051% | 10 | 2,553 | -58.115% |
| 2026-06-09 | 1.8900 | 2.0300 | 1.8900 | 1.9500 | +9.551% | 2,522 | 31 | -58.974% |
| 2026-06-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -9.645% | 1 | 30 | -55.056% |
| 2026-06-03 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | +3.141% | 9 | 21 | -59.391% |
| 2026-06-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +0.526% | 14 | 7 | -58.115% |
| 2026-05-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 1 | 6 | -57.895% |
| 2026-04-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -21.818% | 1 | 7 | -62.791% |
| 2026-04-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 1 | 7 | -70.909% |
| 2026-03-30 | 2.8300 | 2.8700 | 2.7600 | 2.8700 | 0.000% | 6 | 6 | -72.125% |