OPR - Delayed Quote USD

I:VIX May 2025 27.000 call (VIX250521C00027000)

0.0300
-0.0300
(-50.00%)
At close: May 16 at 3:44:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.05000.06000.03000.03000.03002,153
May 15, 20250.12000.12000.06000.06000.06001,922
May 14, 20250.10000.12000.09000.12000.12002,700
May 13, 20250.08000.13000.07000.13000.13003,922
May 12, 20250.18000.20000.12000.13000.13004,622
May 9, 20250.48000.53000.45000.48000.48003,425
May 8, 20250.68000.73000.48000.53000.53001,305
May 7, 20251.11001.11000.83000.83000.83001,646
May 6, 20251.22001.34001.06001.20001.2000539
May 5, 20251.06001.07000.87001.02001.02004,615
May 2, 20251.10001.15000.95000.96000.96001,117
May 1, 20251.30001.49001.22001.33001.3300-
Apr 30, 20251.80002.36001.50001.52001.5200-
Apr 29, 20251.68001.69001.38001.39001.3900958
Apr 28, 20251.41001.98001.34001.61001.610011,942
Apr 25, 20252.10002.16001.51001.52001.5200297
Apr 24, 20252.41002.41001.90001.90001.9000816
Apr 23, 20252.23002.88002.23002.50002.5000-
Apr 22, 20253.55003.55003.00003.00003.0000969
Apr 21, 20253.75004.80003.70004.35004.3500130
Apr 17, 20253.55003.65003.30003.30003.30003,484
Apr 16, 20253.60004.25003.06003.95003.95002,663
Apr 15, 20252.87003.02002.62002.84002.8400-
Apr 14, 20253.96004.51003.15003.20003.200010,717
Apr 11, 20257.02007.90006.14006.14006.140018
Apr 10, 20254.75007.47004.73006.20006.20006,616
Apr 9, 20258.60008.90002.84003.12003.12003,759
Apr 8, 20254.43009.92004.10008.81008.81001,124
Apr 7, 20257.34007.50005.30005.57005.570093
Apr 4, 20252.99005.84002.99005.84005.84001,940
Apr 3, 20252.09002.88001.95002.88002.88008,152
Apr 2, 20251.34001.34001.10001.10001.100020,866
Apr 1, 20251.55001.55001.26001.34001.340088
Mar 31, 20251.81001.88001.34001.35001.3500341
Mar 28, 20251.18001.42001.18001.42001.4200691
Mar 27, 20251.01001.07000.99000.99000.9900-
Mar 26, 20251.01001.15001.01001.09001.0900343
Mar 25, 20250.99001.00000.93000.96000.9600-
Mar 24, 20251.00001.00000.88000.89000.8900120
Mar 21, 20251.25001.29001.15001.19001.190034
Mar 20, 20251.17001.32001.14001.14001.1400231
Mar 19, 20251.31001.36001.25001.25001.2500431
Mar 18, 20251.41001.55001.41001.48001.48001,051
Mar 17, 20251.34001.44001.30001.30001.3000566
Mar 14, 20251.75001.82001.51001.51001.51007,466
Mar 13, 20251.95002.25001.90002.02002.020014,244
Mar 12, 20252.05002.30001.92001.94001.940037
Mar 11, 20252.56002.83002.32002.36002.3600115
Mar 10, 20252.15002.53002.15002.50002.5000942
Mar 7, 20252.09002.36001.90001.93001.9300142
Mar 6, 20251.96002.33001.96002.28002.28006,215
Mar 5, 20252.00002.09001.74001.76001.76005,161
Mar 4, 20251.90002.50001.76001.94001.9400158
Mar 3, 20251.59001.93001.59001.93001.9300-
Feb 28, 20251.74001.77001.56001.56001.5600163
Feb 27, 20251.53001.71001.53001.71001.710015
Feb 26, 20251.54001.59001.54001.59001.5900-
Feb 25, 20251.65001.67001.52001.52001.520023
Feb 24, 20251.49001.52001.44001.47001.470053
Feb 21, 20251.44001.60001.40001.54001.54002,740
Feb 20, 20251.31001.31001.31001.31001.31005
Feb 19, 20251.35001.35001.35001.35001.3500201
Feb 18, 20251.33001.37001.33001.37001.370076
Feb 14, 20251.37001.37001.37001.37001.370070
Feb 13, 20251.37001.37001.33001.33001.330057
Feb 12, 20251.33001.33001.33001.33001.33003,000
Feb 10, 20251.38001.40001.37001.37001.37003
Feb 7, 20251.39001.47001.39001.47001.47008
Feb 6, 20251.33001.36001.33001.36001.36006
Feb 5, 20251.44001.44001.39001.39001.39004
Feb 4, 20251.43001.43001.43001.43001.4300215
Feb 3, 20251.78001.78001.48001.48001.4800-
Jan 31, 20251.36001.48001.36001.48001.4800101
Jan 27, 20251.59001.59001.59001.59001.59003
Jan 21, 20251.43001.45001.43001.45001.450013
Jan 17, 20251.53001.53001.53001.53001.53005
Jan 15, 20251.66001.66001.57001.57001.5700394
Jan 13, 20252.12002.12002.12002.12002.12005
Dec 31, 20241.63001.63001.63001.63001.630011
Dec 20, 20242.00002.00002.00002.00002.00002
Dec 19, 20242.09002.10002.09002.10002.10006
Dec 18, 20242.24002.24002.24002.24002.240024
Dec 6, 20241.48001.56001.48001.56001.56003
Nov 29, 20241.44001.44001.44001.44001.44001
Nov 26, 20241.45001.45001.45001.45001.4500-
Nov 6, 20241.62001.62001.62001.62001.62003
Nov 5, 20241.92001.92001.92001.92001.920015
Nov 4, 20242.10002.10002.10002.10002.10003
Oct 31, 20242.26002.26002.26002.26002.26001
Oct 30, 20241.94001.94001.94001.94001.94001
Sep 26, 20241.99001.99001.99001.99001.99001