VIX261216C00050000
VIX Dec 16 2026 50.00 Call
optionOPRA
EODOct 7, 2026
0.39USD-4.878%(-0.02)339Vol75,747OI
VIX261216C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4300 | 0.4500 | 0.3900 | 0.3900 | -4.878% | 339 | 75,699 | 0.000% |
| 2026-10-06 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | -4.651% | 365 | 75,756 | -4.878% |
| 2026-10-05 | 0.4500 | 0.4600 | 0.4100 | 0.4300 | -8.511% | 30,084 | 65,352 | -9.302% |
| 2026-10-02 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | -7.843% | 800 | 66,354 | -17.021% |
| 2026-10-01 | 0.4900 | 0.5300 | 0.4800 | 0.5100 | +8.511% | 2,608 | 64,814 | -23.529% |
| 2026-09-30 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | +2.174% | 9 | 64,806 | -17.021% |
| 2026-09-29 | 0.4600 | 0.4900 | 0.4600 | 0.4600 | -6.122% | 1,277 | 64,637 | -15.217% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.4600 | 0.4900 | -3.922% | 1,274 | 63,414 | -20.408% |
| 2026-09-25 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | -3.774% | 2,769 | 62,762 | -23.529% |
| 2026-09-24 | 0.5500 | 0.5800 | 0.5300 | 0.5300 | 0.000% | 1,783 | 63,061 | -26.415% |
| 2026-09-23 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | +6.000% | 5,545 | 58,897 | -26.415% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -5.660% | 38 | 58,863 | -22.000% |
| 2026-09-21 | 0.5200 | 0.5300 | 0.4900 | 0.5300 | -3.636% | 2,876 | 60,131 | -26.415% |
| 2026-09-18 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | -1.786% | 17,037 | 43,097 | -29.091% |
| 2026-09-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 411 | 42,686 | -30.357% |
| 2026-09-16 | 0.5700 | 0.6400 | 0.5600 | 0.5900 | 0.000% | 12,148 | 36,395 | -33.898% |
| 2026-09-15 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | +3.509% | 2,503 | 35,178 | -33.898% |
| 2026-09-14 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.000% | 2,325 | 33,881 | -31.579% |
| 2026-09-11 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | -10.938% | 2,104 | 32,533 | -31.579% |
| 2026-09-10 | 0.6300 | 0.6500 | 0.6100 | 0.6400 | +4.918% | 2,557 | 31,152 | -39.063% |
| 2026-09-09 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | +1.667% | 4,480 | 29,495 | -36.066% |
| 2026-09-08 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | +5.263% | 7,566 | 24,823 | -35.000% |
| 2026-09-04 | 0.5500 | 0.5800 | 0.5200 | 0.5700 | 0.000% | 3,142 | 22,001 | -31.579% |
| 2026-09-03 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | -3.390% | 32 | 21,986 | -31.579% |
| 2026-09-02 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 20 | 22,005 | -33.898% |
| 2026-09-01 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.000% | 11 | 22,014 | -36.066% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -3.175% | 1,584 | 20,634 | -36.066% |
| 2026-08-28 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | +3.279% | 1,764 | 18,875 | -38.095% |
| 2026-08-27 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | -8.955% | 911 | 17,972 | -36.066% |
| 2026-08-26 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | +1.515% | 700 | 17,272 | -41.791% |
| 2026-08-25 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | -7.042% | 34 | 17,278 | -40.909% |
| 2026-08-24 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | -5.333% | 39 | 17,256 | -45.070% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 5 | 17,251 | -48.000% |
| 2026-08-20 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | +2.667% | 1,661 | 15,874 | -49.351% |
| 2026-08-19 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | -6.250% | 40 | 15,844 | -48.000% |
| 2026-08-18 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -1.235% | 1,503 | 14,343 | -51.250% |
| 2026-08-17 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | +5.195% | 23 | 14,340 | -51.852% |
| 2026-08-14 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | 0.000% | 301 | 14,198 | -49.351% |
| 2026-08-13 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | +5.479% | 328 | 14,334 | -49.351% |
| 2026-08-12 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.000% | 10,230 | 4,112 | -46.575% |
| 2026-08-11 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -5.195% | 660 | 3,462 | -46.575% |
| 2026-08-10 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.000% | 12 | 3,452 | -49.351% |
| 2026-08-07 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | +5.479% | 7 | 3,445 | -49.351% |
| 2026-08-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 11 | 3,434 | -46.575% |
| 2026-08-05 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -4.000% | 103 | 3,413 | -45.833% |
| 2026-08-04 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.000% | 87 | 3,332 | -48.000% |
| 2026-08-03 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -6.250% | 76 | 3,257 | -48.000% |
| 2026-07-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 3,256 | -51.250% |
| 2026-07-30 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -7.143% | 468 | 3,116 | -50.000% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 4 | 3,112 | -53.571% |
| 2026-07-28 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | +1.250% | 86 | 3,026 | -51.852% |
| 2026-07-27 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | -4.762% | 147 | 2,879 | -51.250% |
| 2026-07-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 5 | 2,874 | -53.571% |
| 2026-07-23 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | +4.706% | 896 | 1,979 | -56.180% |
| 2026-07-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 11 | 1,970 | -54.118% |
| 2026-07-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +16.883% | 1 | 1,971 | -56.667% |
| 2026-07-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 3 | 1,968 | -49.351% |
| 2026-07-08 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -1.299% | 7 | 1,964 | -48.684% |
| 2026-07-07 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | -2.532% | 4 | 1,964 | -49.351% |
| 2026-07-02 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -1.250% | 8 | 1,958 | -50.633% |
| 2026-07-01 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | +1.266% | 21 | 1,957 | -51.250% |
| 2026-06-30 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | -4.819% | 257 | 1,718 | -50.633% |
| 2026-06-25 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | -7.778% | 26 | 1,718 | -53.012% |
| 2026-06-24 | 0.9700 | 0.9700 | 0.8900 | 0.9000 | -1.099% | 60 | 1,691 | -56.667% |
| 2026-06-23 | 1.0100 | 1.0100 | 0.9100 | 0.9100 | 0.000% | 7 | 1,696 | -57.143% |
| 2026-06-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 4 | 1,696 | -57.143% |
| 2026-06-18 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -1.111% | 156 | 1,555 | -56.180% |
| 2026-06-17 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | +11.111% | 818 | 761 | -56.667% |
| 2026-06-16 | 0.8100 | 0.8700 | 0.8100 | 0.8100 | -3.571% | 5 | 760 | -51.852% |
| 2026-06-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 1 | 759 | -53.571% |
| 2026-06-12 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -8.602% | 201 | 712 | -54.118% |
| 2026-06-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +9.412% | 3 | 709 | -58.065% |
| 2026-06-08 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -8.602% | 17 | 692 | -54.118% |
| 2026-06-05 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -10.577% | 201 | 598 | -58.065% |
| 2026-06-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +9.474% | 1 | 597 | -62.500% |
| 2026-06-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -3.061% | 2 | 595 | -58.947% |
| 2026-06-01 | 0.9600 | 1.0400 | 0.9600 | 0.9800 | +3.158% | 51 | 556 | -60.204% |
| 2026-05-29 | 1.0700 | 1.0700 | 0.9500 | 0.9500 | +2.151% | 2 | 554 | -58.947% |
| 2026-05-28 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | -10.577% | 37 | 522 | -58.065% |
| 2026-05-20 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | +9.474% | 30 | 523 | -62.500% |
| 2026-05-19 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -10.377% | 100 | 543 | -58.947% |
| 2026-05-18 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -7.826% | 2 | 543 | -63.208% |
| 2026-05-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +12.745% | 4 | 539 | -66.087% |
| 2026-05-13 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -15.000% | 30 | 523 | -61.765% |
| 2026-05-11 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 10 | 523 | -67.500% |
| 2026-05-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +4.425% | 19 | 504 | -66.949% |
| 2026-04-30 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | -2.586% | 4 | 500 | -65.487% |
| 2026-04-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -17.143% | 2 | 494 | -66.379% |
| 2026-04-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 493 | -72.143% |
| 2026-04-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +13.208% | 5 | 489 | -67.500% |
| 2026-04-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -15.200% | 1 | 489 | -63.208% |
| 2026-04-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +15.741% | 1 | 489 | -68.800% |
| 2026-04-15 | 1.0500 | 1.0800 | 1.0000 | 1.0800 | -11.475% | 336 | 155 | -63.889% |
| 2026-04-13 | 1.3800 | 1.3800 | 1.2100 | 1.2200 | +0.826% | 16 | 139 | -68.033% |
| 2026-04-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -4.724% | 1 | 139 | -67.769% |
| 2026-04-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 4 | 138 | -69.291% |
| 2026-04-07 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | +8.527% | 110 | 134 | -72.143% |
| 2026-04-06 | 1.3200 | 1.3400 | 1.2600 | 1.2900 | +11.207% | 18 | 25 | -69.767% |
| 2026-04-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -25.641% | 1 | 9 | -66.379% |
| 2026-04-01 | 1.4000 | 1.5600 | 1.4000 | 1.5600 | +4.000% | 4 | 0 | -75.000% |
| 2026-03-31 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +6.383% | 3 | 0 | -74.000% |
| 2026-03-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.000% | 1 | 0 | -72.340% |