VIX261216C00040000
VIX Dec 16 2026 40.00 Call
optionOPRA
EODOct 7, 2026
0.59USD+1.724%(+0.01)10,082Vol71,396OI
VIX261216C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | +1.724% | 10,082 | 68,440 | 0.000% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | -4.918% | 2,701 | 65,974 | +1.724% |
| 2026-10-05 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -10.294% | 83 | 65,963 | -3.279% |
| 2026-10-02 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -5.556% | 2,003 | 65,963 | -13.235% |
| 2026-10-01 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | +10.769% | 3,147 | 64,293 | -18.056% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 29 | 64,308 | -9.231% |
| 2026-09-29 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | -2.857% | 3,391 | 61,384 | -13.235% |
| 2026-09-28 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | -6.667% | 121 | 61,486 | -15.714% |
| 2026-09-25 | 0.7700 | 0.7800 | 0.7200 | 0.7500 | 0.000% | 3,035 | 58,919 | -21.333% |
| 2026-09-24 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | -2.597% | 6,033 | 57,917 | -21.333% |
| 2026-09-23 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | +10.000% | 138 | 57,916 | -23.377% |
| 2026-09-22 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.000% | 3,178 | 54,770 | -15.714% |
| 2026-09-21 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | -6.667% | 6,156 | 51,058 | -15.714% |
| 2026-09-18 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | -1.316% | 35 | 50,015 | -21.333% |
| 2026-09-17 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | -11.628% | 10,893 | 41,001 | -22.368% |
| 2026-09-16 | 0.8500 | 0.8700 | 0.8000 | 0.8600 | +3.614% | 2,748 | 40,985 | -31.395% |
| 2026-09-15 | 0.8200 | 0.8400 | 0.7900 | 0.8300 | +6.410% | 3,069 | 41,392 | -28.916% |
| 2026-09-14 | 0.8800 | 0.8800 | 0.7600 | 0.7800 | 0.000% | 519 | 41,110 | -24.359% |
| 2026-09-11 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | -11.364% | 4,845 | 40,041 | -24.359% |
| 2026-09-10 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | +2.326% | 3,751 | 39,036 | -32.955% |
| 2026-09-09 | 0.8200 | 0.8800 | 0.8000 | 0.8600 | +7.500% | 835 | 38,268 | -31.395% |
| 2026-09-08 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | -1.235% | 6,032 | 32,313 | -26.250% |
| 2026-09-04 | 0.7600 | 0.8300 | 0.7400 | 0.8100 | +3.846% | 7,134 | 27,006 | -27.160% |
| 2026-09-03 | 0.7800 | 0.8100 | 0.7800 | 0.7800 | -2.500% | 3,007 | 26,984 | -24.359% |
| 2026-09-02 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | -5.882% | 7,612 | 22,480 | -26.250% |
| 2026-09-01 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | +4.938% | 64 | 22,418 | -30.588% |
| 2026-08-31 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -1.220% | 179 | 22,281 | -27.160% |
| 2026-08-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 2 | 22,283 | -28.049% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | -6.522% | 538 | 22,248 | -31.395% |
| 2026-08-26 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | -2.128% | 6 | 22,249 | -35.870% |
| 2026-08-25 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | -5.051% | 303 | 21,989 | -37.234% |
| 2026-08-21 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -4.808% | 6,512 | 24,426 | -40.404% |
| 2026-08-20 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | +1.961% | 2,085 | 22,413 | -43.269% |
| 2026-08-19 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | -5.556% | 9,117 | 13,734 | -42.157% |
| 2026-08-18 | 1.1900 | 1.1900 | 1.0800 | 1.0800 | -0.917% | 34 | 13,720 | -45.370% |
| 2026-08-17 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | +0.926% | 296 | 13,587 | -45.872% |
| 2026-08-14 | 1.0100 | 1.0800 | 1.0000 | 1.0800 | +4.854% | 2,332 | 11,585 | -45.370% |
| 2026-08-13 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | +1.980% | 85 | 11,600 | -42.718% |
| 2026-08-12 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 0.000% | 2,147 | 9,719 | -41.584% |
| 2026-08-11 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | -2.885% | 15 | 9,721 | -41.584% |
| 2026-08-10 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | -0.952% | 10 | 9,716 | -43.269% |
| 2026-08-07 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | +5.000% | 53 | 9,715 | -43.810% |
| 2026-08-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 11 | 9,715 | -41.000% |
| 2026-08-05 | 1.0400 | 1.0500 | 0.9700 | 0.9800 | -4.854% | 881 | 9,351 | -39.796% |
| 2026-08-04 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | -0.962% | 42 | 9,320 | -42.718% |
| 2026-08-03 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | -7.143% | 97 | 9,246 | -43.269% |
| 2026-07-30 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | -16.418% | 178 | 9,117 | -47.321% |
| 2026-07-29 | 1.1900 | 1.3400 | 1.1900 | 1.3400 | +20.721% | 130 | 9,092 | -55.970% |
| 2026-07-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.770% | 39 | 9,092 | -46.847% |
| 2026-07-27 | 1.1900 | 1.2000 | 1.1300 | 1.1300 | -5.042% | 72 | 9,023 | -47.788% |
| 2026-07-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -5.556% | 3 | 9,023 | -50.420% |
| 2026-07-23 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | +5.882% | 7 | 9,019 | -53.175% |
| 2026-07-22 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +3.478% | 16 | 9,004 | -50.420% |
| 2026-07-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -6.504% | 5 | 9,004 | -48.696% |
| 2026-07-20 | 1.2000 | 1.2300 | 1.1400 | 1.2300 | +1.653% | 21 | 9,014 | -52.033% |
| 2026-07-17 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | +4.310% | 30 | 9,014 | -51.240% |
| 2026-07-16 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +7.407% | 541 | 8,854 | -49.138% |
| 2026-07-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 5 | 8,857 | -45.370% |
| 2026-07-14 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -2.655% | 101 | 8,907 | -46.364% |
| 2026-07-13 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | +0.893% | 101 | 8,806 | -47.788% |
| 2026-07-10 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | +3.704% | 45 | 8,778 | -47.321% |
| 2026-07-09 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 8,778 | -45.370% |
| 2026-07-08 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | -0.917% | 7 | 8,778 | -45.370% |
| 2026-07-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 100 | 8,778 | -45.872% |
| 2026-07-06 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | -5.217% | 100 | 8,678 | -45.872% |
| 2026-07-02 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | +1.770% | 10 | 8,669 | -48.696% |
| 2026-07-01 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -1.739% | 3 | 8,666 | -47.788% |
| 2026-06-29 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -3.361% | 3 | 8,663 | -48.696% |
| 2026-06-25 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | -7.031% | 3 | 8,660 | -50.420% |
| 2026-06-24 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | -2.290% | 30 | 8,630 | -53.906% |
| 2026-06-23 | 1.3500 | 1.3500 | 1.2700 | 1.3100 | +2.344% | 63 | 8,569 | -54.962% |
| 2026-06-22 | 1.2200 | 1.2800 | 1.1900 | 1.2800 | -0.775% | 11 | 8,568 | -53.906% |
| 2026-06-18 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | +3.200% | 20 | 8,548 | -54.264% |
| 2026-06-17 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | +3.306% | 7 | 8,552 | -52.800% |
| 2026-06-16 | 1.2100 | 1.3400 | 1.2100 | 1.2100 | +2.542% | 11 | 8,552 | -51.240% |
| 2026-06-15 | 1.1600 | 1.2500 | 1.1500 | 1.1800 | -15.714% | 117 | 8,449 | -50.000% |
| 2026-06-11 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | +0.719% | 23 | 8,468 | -57.857% |
| 2026-06-10 | 1.3300 | 1.4000 | 1.3300 | 1.3900 | +2.206% | 31 | 8,444 | -57.554% |
| 2026-06-09 | 1.2600 | 1.3900 | 1.1000 | 1.3600 | +5.426% | 20 | 8,437 | -56.618% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -1.527% | 302 | 8,135 | -54.264% |
| 2026-06-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -0.758% | 3 | 8,132 | -54.962% |
| 2026-06-04 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | -2.941% | 39 | 8,102 | -55.303% |
| 2026-06-03 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -2.857% | 8 | 8,094 | -56.618% |
| 2026-06-01 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | +0.719% | 57 | 8,037 | -57.857% |
| 2026-05-29 | 1.4100 | 1.4400 | 1.3900 | 1.3900 | +2.963% | 31 | 8,011 | -57.554% |
| 2026-05-28 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -6.897% | 14 | 8,005 | -56.296% |
| 2026-05-27 | 1.4700 | 1.5000 | 1.4000 | 1.4500 | +0.694% | 319 | 7,688 | -59.310% |
| 2026-05-26 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | -2.041% | 108 | 7,570 | -59.028% |
| 2026-05-22 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | -2.000% | 112 | 7,458 | -59.864% |
| 2026-05-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 1 | 7,457 | -60.667% |
| 2026-05-19 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -6.211% | 7,001 | 495 | -60.927% |
| 2026-05-18 | 1.5000 | 1.6800 | 1.4900 | 1.6100 | 0.000% | 47 | 450 | -63.354% |
| 2026-05-15 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | +1.899% | 8 | 442 | -63.354% |
| 2026-05-14 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | -1.250% | 62 | 380 | -62.658% |
| 2026-05-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 6 | 381 | -63.125% |
| 2026-05-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.263% | 1 | 380 | -63.125% |
| 2026-05-07 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -5.000% | 21 | 359 | -61.184% |
| 2026-05-06 | 1.5200 | 1.6000 | 1.5100 | 1.6000 | +3.896% | 4 | 355 | -63.125% |
| 2026-05-05 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | +0.654% | 4 | 351 | -61.688% |
| 2026-05-04 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 1 | 350 | -61.438% |
| 2026-05-01 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | +1.333% | 4 | 346 | -61.184% |
| 2026-04-30 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | -4.459% | 11 | 335 | -60.667% |
| 2026-04-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 10 | 326 | -62.420% |
| 2026-04-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 1 | 326 | -60.667% |
| 2026-04-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +9.677% | 3 | 323 | -65.294% |
| 2026-04-20 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | -3.125% | 2 | 322 | -61.935% |
| 2026-04-17 | 1.9000 | 1.9000 | 1.6000 | 1.6000 | 0.000% | 9 | 313 | -63.125% |
| 2026-04-15 | 1.5500 | 1.6000 | 1.5200 | 1.6000 | 0.000% | 63 | 250 | -63.125% |
| 2026-04-14 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -1.235% | 2 | 248 | -63.125% |
| 2026-04-13 | 1.7500 | 1.7500 | 1.6000 | 1.6200 | +32.787% | 4 | 245 | -63.580% |
| 2026-04-10 | 2.0200 | 2.0200 | 1.2200 | 1.2200 | -28.235% | 2 | 245 | -51.639% |
| 2026-04-09 | 1.7000 | 1.8300 | 1.7000 | 1.7000 | -11.458% | 23 | 245 | -65.294% |
| 2026-04-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +6.667% | 57 | 222 | -69.271% |
| 2026-04-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.043% | 1 | 165 | -67.222% |
| 2026-04-02 | 2.0000 | 2.2100 | 2.0000 | 2.0700 | +3.500% | 32 | 132 | -71.498% |
| 2026-04-01 | 2.1100 | 2.1100 | 1.9500 | 2.0000 | -12.664% | 65 | 0 | -70.500% |
| 2026-03-31 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | +3.153% | 5 | 0 | -74.236% |
| 2026-03-27 | 2.1000 | 2.4800 | 2.1000 | 2.2200 | 0.000% | 62 | 0 | -73.423% |