OPR - Delayed Quote USD

I:VIX May 2025 20.000 call (VIX250521C00020000)

0.1400
-0.0800
(-36.36%)
At close: May 16 at 4:14:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.24000.24000.14000.14000.14007,102
May 15, 20250.45000.57000.22000.22000.220012,685
May 14, 20250.40000.47000.34000.44000.440041,062
May 13, 20250.50000.50000.28000.40000.40009,044
May 12, 20251.05001.12000.44000.47000.470046,214
May 9, 20252.29002.51002.21002.31002.31001,021
May 8, 20252.98003.10002.33002.62002.6200-
May 7, 20254.00004.30003.65004.30004.30007,701
May 6, 20253.81004.40003.80004.37004.3700314
May 5, 20253.39003.55002.95003.50003.5000479
May 2, 20253.40003.45002.98002.98002.98005,899
May 1, 20253.90004.11003.60004.05004.05005,627
Apr 30, 20254.85005.75004.52004.52004.5200223
Apr 29, 20253.97004.35003.74003.85003.8500203
Apr 28, 20253.80004.95003.75004.00004.0000-
Apr 25, 20255.20005.20003.97003.97003.9700809
Apr 24, 20256.34006.34004.75004.75004.7500493
Apr 23, 20255.47006.50005.17006.00006.0000-
Apr 22, 20257.15007.34006.63006.70006.7000276
Apr 21, 20257.55009.20007.55008.60008.6000561
Apr 17, 20257.25007.35006.85006.85006.8500417
Apr 16, 20256.95008.37006.37008.00008.00005,341
Apr 15, 20256.34006.35005.28006.00006.0000823
Apr 14, 20257.04008.35006.00006.20006.20006,074
Apr 11, 20258.350011.66008.35009.00009.00002,607
Apr 10, 20256.900011.75006.900011.150011.1500-
Apr 9, 202513.600013.60005.10005.95005.9500-
Apr 8, 20256.690014.20006.680012.000012.00009,022
Apr 7, 202512.500015.60007.40009.00009.0000-
Apr 4, 20255.70009.65004.95009.45009.450018,234
Apr 3, 20253.90005.20003.70005.05005.05009,215
Apr 2, 20253.07003.07002.23002.23002.230013,686
Apr 1, 20252.90003.10002.57002.65002.6500925
Mar 31, 20253.16003.50002.57002.71002.71002,544
Mar 28, 20252.04002.81002.00002.81002.810010,625
Mar 27, 20252.08002.20001.86001.96001.96002,193
Mar 26, 20251.77002.17001.72002.00002.000012,197
Mar 25, 20251.70001.86001.69001.79001.790018,655
Mar 24, 20251.92001.92001.66001.69001.690020,526
Mar 21, 20252.35002.46002.13002.13002.13002,398
Mar 20, 20252.42002.44002.16002.16002.16002,737
Mar 19, 20252.66002.67002.22002.34002.340015,840
Mar 18, 20252.48002.83002.48002.71002.710010,266
Mar 17, 20252.82002.82002.43002.54002.540018,728
Mar 14, 20253.30003.30002.83002.89002.8900434
Mar 13, 20253.55004.00003.30003.77003.7700933
Mar 12, 20253.79003.90003.45003.45003.4500863
Mar 11, 20253.77004.69003.77004.05004.05001,101
Mar 10, 20253.51004.23003.51004.05004.05001,332
Mar 7, 20253.60003.90003.20003.20003.20001,421
Mar 6, 20253.40003.75003.10003.65003.650011,125
Mar 5, 20253.17003.33002.85002.91002.910028,646
Mar 4, 20253.45003.95002.91003.13003.130013,484
Mar 3, 20252.47003.40002.47003.10003.100013,410
Feb 28, 20252.81002.93002.51002.58002.58004,992
Feb 27, 20252.47002.76002.40002.76002.7600-
Feb 26, 20252.47002.60002.33002.46002.4600-
Feb 25, 20252.61002.85002.43002.57002.5700-
Feb 24, 20252.42002.68002.30002.54002.54006,818
Feb 21, 20252.20002.60002.20002.48002.48001,189
Feb 20, 20252.22002.35002.20002.20002.200026,210
Feb 19, 20252.34002.34002.17002.17002.17003,244
Feb 18, 20252.19002.25002.14002.22002.220035,835
Feb 14, 20252.19002.29002.19002.23002.230015,242
Feb 13, 20252.27002.31002.17002.17002.1700373
Feb 12, 20252.37002.37002.22002.26002.2600-
Feb 11, 20252.35002.35002.26002.26002.2600194
Feb 10, 20252.34002.34002.27002.30002.3000-
Feb 7, 20252.26002.45002.26002.42002.420015,315
Feb 6, 20252.21002.35002.21002.31002.3100675
Feb 5, 20252.34002.40002.27002.27002.2700444
Feb 4, 20252.55002.55002.31002.31002.310037
Feb 3, 20252.77002.98002.33002.54002.54003,239
Jan 31, 20252.29002.54002.20002.51002.5100291
Jan 30, 20252.15002.34002.15002.30002.30007,780
Jan 29, 20252.23002.35002.23002.27002.2700-
Jan 28, 20252.51002.51002.25002.28002.280068
Jan 27, 20253.25003.25002.48002.48002.480037,859
Jan 24, 20252.32002.34002.25002.32002.32001,048
Jan 23, 20252.32002.35002.28002.28002.28002,228
Jan 22, 20252.37002.43002.32002.38002.380030,884
Jan 21, 20252.48002.48002.30002.34002.3400510
Jan 17, 20252.37002.51002.37002.50002.50005,896
Jan 16, 20252.50002.53002.37002.47002.4700153
Jan 15, 20252.55002.67002.50002.50002.5000892
Jan 14, 20252.94003.00002.84003.00003.0000917
Jan 13, 20253.25003.30002.90002.97002.9700930
Jan 10, 20253.05003.15002.84003.06003.06002,140
Jan 8, 20252.79002.87002.71002.71002.7100760
Jan 7, 20252.38002.77002.38002.62002.620025,060
Jan 6, 20252.40002.47002.40002.47002.470024
Jan 3, 20252.60002.63002.49002.49002.4900543
Jan 2, 20252.83002.96002.83002.84002.84001,009
Dec 31, 20242.69002.79002.55002.79002.79005,018
Dec 30, 20243.01003.06002.58002.58002.5800127
Dec 27, 20242.55002.80002.55002.67002.6700115
Dec 26, 20242.65002.65002.65002.65002.65006
Dec 24, 20242.60002.61002.41002.41002.4100121
Dec 23, 20242.81002.81002.70002.70002.70007
Dec 20, 20243.75003.80003.10003.10003.1000134
Dec 19, 20243.00003.55003.00003.55003.55005,092
Dec 18, 20242.80003.50002.73003.50003.5000150
Dec 17, 20242.85002.85002.73002.77002.7700-
Dec 16, 20242.68002.75002.68002.70002.7000154
Dec 13, 20242.58002.68002.58002.67002.67009
Dec 12, 20242.65002.67002.61002.61002.610026
Dec 11, 20242.50002.66002.45002.66002.6600163
Dec 10, 20242.46002.53002.46002.51002.510024
Dec 9, 20242.47002.58002.43002.58002.5800-
Dec 6, 20242.46002.50002.39002.45002.450089
Dec 5, 20242.55002.55002.35002.55002.5500150
Dec 4, 20242.40002.40002.39002.39002.390071
Dec 3, 20242.43002.45002.30002.40002.40001,152
Nov 29, 20242.31002.31002.31002.31002.310012
Nov 27, 20242.25002.38002.25002.38002.38003
Nov 26, 20242.31002.31002.31002.31002.3100-
Nov 25, 20242.43002.45002.30002.30002.30007,978
Nov 22, 20242.35002.43002.35002.41002.410083
Nov 21, 20242.46002.62002.46002.62002.62007
Nov 20, 20242.64002.64002.54002.59002.590048
Nov 19, 20242.66002.66002.66002.66002.66001
Nov 18, 20242.50002.50002.50002.50002.500012
Nov 15, 20242.80002.80002.80002.80002.80002
Nov 14, 20242.45002.45002.43002.43002.43003
Nov 13, 20242.50002.50002.45002.45002.450018
Nov 12, 20242.50002.50002.50002.50002.50001
Nov 11, 20242.35002.48002.35002.48002.480011
Nov 8, 20242.50002.50002.43002.46002.46008
Nov 7, 20242.70002.70002.55002.60002.600013
Nov 6, 20242.57002.77002.57002.74002.740053
Nov 5, 20243.10003.12003.10003.12003.1200-
Nov 4, 20243.23003.23003.23003.23003.23001
Nov 1, 20243.50003.50003.35003.35003.35004
Oct 28, 20243.05003.05003.05003.05003.0500-
Oct 25, 20243.05003.10003.00003.10003.1000-
Oct 24, 20243.00003.15003.00003.15003.15002
Oct 23, 20243.12003.12003.12003.12003.12008
Oct 18, 20243.20003.20003.20003.20003.200020
Oct 17, 20243.25003.25003.25003.25003.25002
Oct 15, 20243.25003.25003.20003.20003.20003
Oct 14, 20243.40003.40003.30003.30003.3000122
Oct 11, 20243.55003.55003.50003.50003.5000176
Oct 10, 20243.70003.70003.70003.70003.7000-
Oct 8, 20243.75003.75003.75003.75003.7500-
Oct 7, 20243.70003.70003.70003.70003.7000-
Oct 4, 20243.80003.80003.80003.80003.80001
Oct 3, 20243.80003.80003.80003.80003.80002
Oct 1, 20243.75003.75003.75003.75003.7500-
Sep 30, 20243.60003.60003.60003.60003.60005
Sep 26, 20243.50003.50003.50003.50003.50001
Sep 25, 20243.50003.50003.50003.50003.50001
Sep 24, 20243.25003.60003.25003.50003.5000-
Sep 23, 20243.25003.25003.25003.25003.25002
Sep 20, 20243.20003.25003.20003.25003.25002
Sep 19, 20243.30003.30003.20003.27003.270055
Sep 17, 20243.70003.70003.70003.70003.7000-
Sep 16, 20243.50003.70003.50003.70003.700019
Sep 12, 20243.50003.95003.50003.90003.900029
Sep 11, 20243.70003.70003.70003.70003.7000-
Sep 10, 20244.00004.00003.85003.85003.850010
Sep 5, 20244.25004.25004.25004.25004.2500-
Sep 4, 20243.86003.86003.86003.86003.8600102
Sep 3, 20243.25003.35003.25003.35003.3500116