Dark

VIX20261216C40
VIX Dec 16 2026 40.00 Call (VIX261216C00040000)
option OPRA

EOD

Aug 21, 2026

0.9900-4.808%(-0.0500)6,512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.9700	0.9900	0.9700	0.9900	-4.808%	6,512	21,993	0.000%
2026-08-20	1.0100	1.0600	1.0100	1.0400	+1.961%	2,085	24,426	-4.808%
2026-08-19	1.0700	1.0700	1.0000	1.0200	-5.556%	9,117	22,413	-2.941%
2026-08-18	1.1900	1.1900	1.0800	1.0800	-0.917%	34	13,734	-8.333%
2026-08-17	1.0900	1.1300	1.0900	1.0900	+0.926%	296	13,720	-9.174%
2026-08-14	1.0100	1.0800	1.0000	1.0800	+4.854%	2,332	13,587	-8.333%
2026-08-13	1.0400	1.0400	1.0100	1.0300	+1.980%	85	11,585	-3.883%
2026-08-12	1.0000	1.0200	0.9900	1.0100	0.000%	2,147	11,600	-1.980%
2026-08-11	1.0400	1.0400	1.0100	1.0100	-2.885%	15	9,719	-1.980%
2026-08-10	1.0700	1.0700	1.0400	1.0400	-0.952%	10	9,721	-4.808%
2026-08-07	1.0600	1.0600	1.0500	1.0500	+5.000%	53	9,716	-5.714%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+2.041%	11	9,715	-1.000%
2026-08-05	1.0400	1.0500	0.9700	0.9800	-4.854%	881	9,715	+1.020%
2026-08-04	1.0200	1.0500	1.0100	1.0300	-0.962%	42	9,351	-3.883%
2026-08-03	1.0500	1.0500	1.0200	1.0400	-7.143%	97	9,320	-4.808%
2026-07-30	1.1500	1.1500	1.1200	1.1200	-16.418%	178	9,246	-11.607%
2026-07-29	1.1900	1.3400	1.1900	1.3400	+20.721%	130	9,117	-26.119%
2026-07-28	1.1100	1.1100	1.1100	1.1100	-1.770%	39	9,092	-10.811%
2026-07-27	1.1900	1.2000	1.1300	1.1300	-5.042%	72	9,092	-12.389%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-5.556%	3	9,023	-16.807%
2026-07-23	1.2300	1.2600	1.2300	1.2600	+5.882%	7	9,023	-21.429%
2026-07-22	1.1800	1.1900	1.1800	1.1900	+3.478%	16	9,019	-16.807%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-6.504%	5	9,004	-13.913%
2026-07-20	1.2000	1.2300	1.1400	1.2300	+1.653%	21	9,004	-19.512%
2026-07-17	1.2200	1.2200	1.2100	1.2100	+4.310%	30	9,014	-18.182%
2026-07-16	1.1400	1.1600	1.1400	1.1600	+7.407%	541	9,014	-14.655%
2026-07-15	1.0800	1.0800	1.0800	1.0800	-1.818%	5	8,854	-8.333%
2026-07-14	1.1200	1.1200	1.1000	1.1000	-2.655%	101	8,857	-10.000%
2026-07-13	1.1200	1.1300	1.1200	1.1300	+0.893%	101	8,907	-12.389%
2026-07-10	1.1000	1.1200	1.1000	1.1200	+3.704%	45	8,806	-11.607%
2026-07-09	1.0800	1.0800	1.0800	1.0800	0.000%	1	8,778	-8.333%
2026-07-08	1.0800	1.0800	1.0700	1.0800	-0.917%	7	8,778	-8.333%
2026-07-07	1.0900	1.0900	1.0900	1.0900	0.000%	100	8,778	-9.174%
2026-07-06	1.1400	1.1400	1.0900	1.0900	-5.217%	100	8,778	-9.174%
2026-07-02	1.1000	1.1500	1.0900	1.1500	+1.770%	10	8,669	-13.913%
2026-07-01	1.1200	1.1300	1.1200	1.1300	-1.739%	3	8,669	-12.389%
2026-06-29	1.1400	1.1500	1.1400	1.1500	-3.361%	3	8,666	-13.913%
2026-06-25	1.2100	1.2100	1.1900	1.1900	-7.031%	3	8,663	-16.807%
2026-06-24	1.2400	1.2800	1.2400	1.2800	-2.290%	30	8,660	-22.656%
2026-06-23	1.3500	1.3500	1.2700	1.3100	+2.344%	63	8,630	-24.427%
2026-06-22	1.2200	1.2800	1.1900	1.2800	-0.775%	11	8,569	-22.656%
2026-06-18	1.3200	1.3200	1.2900	1.2900	+3.200%	20	8,552	-23.256%
2026-06-17	1.3400	1.3400	1.2500	1.2500	+3.306%	7	8,552	-20.800%
2026-06-16	1.2100	1.3400	1.2100	1.2100	+2.542%	11	8,552	-18.182%
2026-06-15	1.1600	1.2500	1.1500	1.1800	-15.714%	117	8,449	-16.102%
2026-06-11	1.3600	1.4000	1.3600	1.4000	+0.719%	23	8,449	-29.286%
2026-06-10	1.3300	1.4000	1.3300	1.3900	+2.206%	31	8,468	-28.777%
2026-06-09	1.2600	1.3900	1.1000	1.3600	+5.426%	20	8,444	-27.206%
2026-06-08	1.3000	1.3000	1.2900	1.2900	-1.527%	302	8,437	-23.256%
2026-06-05	1.3100	1.3100	1.3100	1.3100	-0.758%	3	8,135	-24.427%
2026-06-04	1.3600	1.3600	1.3000	1.3200	-2.941%	39	8,132	-25.000%
2026-06-03	1.3700	1.3700	1.3600	1.3600	-2.857%	8	8,102	-27.206%
2026-06-01	1.3900	1.4100	1.3900	1.4000	+0.719%	57	8,094	-29.286%
2026-05-29	1.4100	1.4400	1.3900	1.3900	+2.963%	31	8,037	-28.777%
2026-05-28	1.4600	1.4600	1.3500	1.3500	-6.897%	14	8,011	-26.667%
2026-05-27	1.4700	1.5000	1.4000	1.4500	+0.694%	319	8,005	-31.724%
2026-05-26	1.4000	1.4400	1.4000	1.4400	-2.041%	108	7,688	-31.250%
2026-05-22	1.4400	1.4700	1.4400	1.4700	-2.000%	112	7,570	-32.653%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-0.662%	1	7,458	-34.000%
2026-05-19	1.5000	1.5100	1.5000	1.5100	-6.211%	7,001	7,457	-34.437%
2026-05-18	1.5000	1.6800	1.4900	1.6100	0.000%	47	7,457	-38.509%
2026-05-15	1.5000	1.6100	1.5000	1.6100	+1.899%	8	7,457	-38.509%
2026-05-14	1.5700	1.5800	1.5700	1.5800	-1.250%	62	442	-37.342%
2026-05-12	1.6000	1.6000	1.6000	1.6000	0.000%	6	380	-38.125%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+5.263%	1	380	-38.125%
2026-05-07	1.5000	1.5200	1.5000	1.5200	-5.000%	21	380	-34.868%
2026-05-06	1.5200	1.6000	1.5100	1.6000	+3.896%	4	359	-38.125%
2026-05-05	1.5400	1.5500	1.5400	1.5400	+0.654%	4	355	-35.714%
2026-05-04	1.5300	1.5300	1.5300	1.5300	+0.658%	1	351	-35.294%
2026-05-01	1.5000	1.5200	1.4800	1.5200	+1.333%	4	346	-34.868%
2026-04-30	1.5500	1.5800	1.5000	1.5000	-4.459%	11	346	-34.000%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+4.667%	10	335	-36.943%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-11.765%	1	326	-34.000%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+9.677%	3	326	-41.765%
2026-04-20	1.6300	1.6300	1.5500	1.5500	-3.125%	2	323	-36.129%
2026-04-17	1.9000	1.9000	1.6000	1.6000	0.000%	9	322	-38.125%
2026-04-15	1.5500	1.6000	1.5200	1.6000	0.000%	63	313	-38.125%
2026-04-14	1.5500	1.6000	1.5500	1.6000	-1.235%	2	250	-38.125%
2026-04-13	1.7500	1.7500	1.6000	1.6200	+32.787%	4	248	-38.889%
2026-04-10	2.0200	2.0200	1.2200	1.2200	-28.235%	2	245	-18.852%
2026-04-09	1.7000	1.8300	1.7000	1.7000	-11.458%	23	245	-41.765%
2026-04-07	1.9200	1.9200	1.9200	1.9200	+6.667%	57	222	-48.438%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-13.043%	1	165	-45.000%
2026-04-02	2.0000	2.2100	2.0000	2.0700	+3.500%	32	132	-52.174%
2026-04-01	2.1100	2.1100	1.9500	2.0000	-12.664%	65	0	-50.500%
2026-03-31	2.2000	2.2900	2.2000	2.2900	+3.153%	5	0	-56.769%
2026-03-27	2.1000	2.4800	2.1000	2.2200	0.000%	62	0	-55.405%

.dark-mode .zPWHnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPWHnH{ color: #333333; background-color: white; border: 2px solid #333333; }VIX20261216C40VIX Dec 16 2026 40.00 Call (VIX261216C00040000)option OPRA

VIX20261216C40
VIX Dec 16 2026 40.00 Call (VIX261216C00040000)
option OPRA