OPR - Delayed Quote USD
I:VIX May 2025 13.500 call (VIX250521C00013500)
4.8000
0.0000
(0.00%)
At close: May 15 at 1:44:25 PM EDT
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 15, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 8 |
| May 14, 2025 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | 4.9500 | 2 |
| May 13, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| May 9, 2025 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 10 |
| May 1, 2025 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | 10.1500 | 8 |
| Apr 15, 2025 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 10 |
| Apr 11, 2025 | 17.7700 | 18.2500 | 16.3400 | 16.3400 | 16.3400 | 208 |
| Apr 9, 2025 | 18.2500 | 18.7000 | 17.9400 | 18.7000 | 18.7000 | - |
| Apr 4, 2025 | 13.7600 | 15.0500 | 13.7600 | 15.0500 | 15.0500 | 44 |
| Apr 3, 2025 | 8.7900 | 9.6500 | 8.7900 | 9.6500 | 9.6500 | - |
| Apr 2, 2025 | 7.0700 | 7.0800 | 7.0700 | 7.0700 | 7.0700 | 25 |
| Mar 27, 2025 | 5.8700 | 5.9800 | 5.8700 | 5.9800 | 5.9800 | 29 |
| Mar 26, 2025 | 5.4000 | 5.7200 | 5.4000 | 5.7200 | 5.7200 | 15 |
| Mar 25, 2025 | 5.1600 | 5.1600 | 5.0100 | 5.0100 | 5.0100 | 15 |
| Mar 24, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Mar 19, 2025 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | 6.2000 | 120 |
| Mar 18, 2025 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 30 |
| Mar 17, 2025 | 6.7800 | 6.7800 | 6.3000 | 6.3000 | 6.3000 | 36 |
| Mar 11, 2025 | 8.9500 | 9.1800 | 8.3000 | 8.3000 | 8.3000 | 53 |
| Mar 10, 2025 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 1 |
| Mar 7, 2025 | 7.8000 | 7.9800 | 7.8000 | 7.9800 | 7.9800 | 13 |
| Mar 6, 2025 | 7.4700 | 7.7000 | 7.4700 | 7.7000 | 7.7000 | - |
| Mar 5, 2025 | 7.1000 | 7.1000 | 6.3900 | 6.3900 | 6.3900 | 6 |
| Mar 4, 2025 | 7.4400 | 7.4400 | 7.3000 | 7.3000 | 7.3000 | 4 |
| Mar 3, 2025 | 5.7500 | 6.1000 | 5.7500 | 5.9500 | 5.9500 | 61 |
| Feb 28, 2025 | 6.3200 | 6.3200 | 5.8000 | 5.8000 | 5.8000 | 44 |
| Feb 27, 2025 | 5.5000 | 6.0500 | 5.5000 | 6.0500 | 6.0500 | 7 |
| Feb 26, 2025 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Feb 25, 2025 | 6.0500 | 6.0500 | 5.7000 | 5.7000 | 5.7000 | 77 |
| Feb 24, 2025 | 5.4900 | 5.4900 | 5.3500 | 5.3500 | 5.3500 | 565 |
| Feb 21, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 20 |
| Feb 20, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 20 |
| Feb 19, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 18, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Feb 14, 2025 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 31 |
| Feb 13, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 30 |
| Feb 11, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 6 |
| Feb 10, 2025 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 13 |
| Feb 7, 2025 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 22 |
| Feb 6, 2025 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 32 |
| Feb 4, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 11 |
| Feb 3, 2025 | 5.0600 | 5.1900 | 5.0000 | 5.1900 | 5.1900 | 21 |
| Jan 31, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 10 |
| Jan 29, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4 |
| Jan 27, 2025 | 5.6500 | 5.6500 | 5.3500 | 5.5500 | 5.5500 | 265 |
| Jan 24, 2025 | 4.9000 | 4.9100 | 4.7800 | 4.8500 | 4.8500 | 17 |
| Jan 23, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4 |
| Jan 22, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Jan 17, 2025 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 12 |
| Jan 16, 2025 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4 |
| Jan 15, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1 |
| Jan 14, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 2 |
| Jan 10, 2025 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 102 |
| Jan 7, 2025 | 5.1200 | 5.3500 | 5.1200 | 5.3500 | 5.3500 | 2 |
| Jan 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3 |
| Jan 2, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5 |
| Dec 26, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | 4.9000 | 8 |
| Dec 19, 2024 | 5.9500 | 6.4500 | 5.9500 | 6.4500 | 6.4500 | - |
| Dec 18, 2024 | 5.4500 | 6.5500 | 5.4500 | 6.5500 | 6.5500 | 22 |
| Dec 16, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 10 |
| Dec 13, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3 |
| Dec 12, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 15 |
| Dec 11, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 31 |
| Dec 9, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 10 |
| Dec 5, 2024 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 15 |
| Dec 4, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 4 |
| Dec 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3 |
| Nov 27, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 9 |
| Nov 26, 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 31 |
| Nov 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| Nov 13, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1 |
| Nov 8, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2 |
| Nov 6, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1 |
| Oct 25, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Oct 1, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Sep 25, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2 |
| Sep 20, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 1 |