OPR - Delayed Quote • USD
I:VIX May 2024 47.500 call (VIX240522C00047500)
As of May 14 at 3:21 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 8 |
May 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1 |
May 9, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15 |
May 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
May 7, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7 |
May 6, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,961 |
May 3, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 773 |
May 2, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 27 |
May 1, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,901 |
Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30 |
Apr 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75 |
Apr 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Apr 24, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 5 |
Apr 23, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5 |
Apr 22, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1600 | 3,504 |
Apr 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 544 |
Apr 18, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 61 |
Apr 17, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 |
Apr 16, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 10,108 |
Apr 15, 2024 | 0.2000 | 0.3200 | 0.2000 | 0.3200 | 0.3200 | 10,172 |
Apr 12, 2024 | 0.2300 | 0.3800 | 0.2300 | 0.2800 | 0.2800 | 3,285 |
Apr 11, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | - |
Apr 10, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 787 |
Apr 9, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,804 |
Apr 8, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,766 |
Apr 5, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 24 |
Apr 3, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 44 |
Apr 2, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 43 |
Apr 1, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8 |
Mar 28, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Mar 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 18 |
Mar 26, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,431 |
Mar 25, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 1,110 |
Mar 22, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 18 |
Mar 21, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 3,430 |
Mar 20, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 4,307 |
Mar 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1 |
Mar 15, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 319 |
Mar 14, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 600 |
Mar 13, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 3,033 |
Mar 12, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 8, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 115 |
Mar 6, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 85 |
Mar 5, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 4, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Mar 1, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 590 |
Feb 29, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2 |
Feb 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 51 |
Feb 26, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 9 |
Feb 21, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 40 |
Feb 20, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 11 |
Feb 16, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,520 |
Feb 15, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,630 |
Feb 14, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
Feb 13, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 1,533 |
Feb 12, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,599 |
Feb 9, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,725 |
Feb 8, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | - |
Feb 7, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,521 |
Feb 6, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
Feb 5, 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 121 |
Feb 2, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 7 |
Feb 1, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 37 |
Jan 31, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 16 |
Jan 30, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10 |
Jan 29, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 6 |
Jan 26, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 12 |
Jan 25, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6 |
Jan 24, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | - |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10 |
Jan 19, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 452 |
Jan 18, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 131 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 24 |
Jan 12, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10 |
Jan 11, 2024 | 0.3700 | 0.4100 | 0.3500 | 0.3600 | 0.3600 | 81 |
Jan 10, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 382 |
Jan 9, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 8, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 156,001 |
Jan 4, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 3, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 210 |
Jan 2, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 150 |
Dec 22, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
Dec 21, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 50,065 |
Dec 19, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 44 |
Dec 18, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 264 |
Dec 8, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 124 |
Nov 29, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
Nov 24, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1 |
Nov 20, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10 |
Nov 17, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 150 |
Nov 9, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Oct 24, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3 |
Oct 19, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 109 |
Oct 18, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2 |
Oct 16, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Oct 11, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 96 |
Sep 27, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2 |
Sep 26, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 6 |
Sep 22, 2023 | 0.8300 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 10 |
Sep 21, 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 13 |
Sep 20, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 8 |
Sep 18, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4 |
Sep 15, 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 2 |
Sep 13, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2 |
Sep 11, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2 |
Sep 8, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3 |