OPR - Delayed Quote USD

I:VIX May 2025 40.000 call (VIX250521C00040000)

0.0300
-0.0200
(-40.00%)
At close: May 16 at 4:08:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.04000.04000.02000.03000.03003,785
May 15, 20250.04000.05000.03000.04000.04003,872
May 14, 20250.06000.07000.04000.06000.0600352
May 13, 20250.05000.06000.02000.06000.060013,781
May 12, 20250.09000.09000.05000.06000.06004,871
May 9, 20250.14000.17000.14000.16000.16004,418
May 8, 20250.20000.20000.14000.14000.1400-
May 7, 20250.33000.33000.22000.22000.220023,274
May 6, 20250.35000.41000.30000.34000.34003,792
May 5, 20250.32000.35000.26000.29000.2900330
May 2, 20250.45000.47000.29000.31000.31003,098
May 1, 20250.46000.46000.36000.41000.41003,474
Apr 30, 20250.62000.87000.47000.47000.47005,990
Apr 29, 20250.52000.57000.43000.45000.4500-
Apr 28, 20250.55000.67000.42000.55000.55008,656
Apr 25, 20250.67000.77000.49000.49000.49008,530
Apr 24, 20250.98000.98000.63000.63000.630013,594
Apr 23, 20250.87001.05000.74000.85000.8500-
Apr 22, 20251.43001.43001.10001.12001.120039,305
Apr 21, 20251.60002.09001.56001.75001.75007,673
Apr 17, 20251.64001.64001.35001.36001.360023,462
Apr 16, 20251.50001.99001.22001.67001.670013,476
Apr 15, 20251.43001.48001.17001.23001.23005,975
Apr 14, 20252.40002.40001.48001.55001.550010,433
Apr 11, 20253.77004.54002.80002.81002.810011,065
Apr 10, 20252.47004.77002.24003.35003.35006,743
Apr 9, 20254.85005.50001.58001.81001.810025,052
Apr 8, 20252.63006.12002.00004.68004.680021,299
Apr 7, 20254.60004.63002.52002.99002.99006,342
Apr 4, 20251.30002.99001.27002.97002.970014,287
Apr 3, 20251.08001.30000.87001.28001.28005,983
Apr 2, 20250.59000.59000.48000.55000.550010,991
Apr 1, 20250.67000.69000.53000.58000.58001,414
Mar 31, 20250.80000.87000.58000.60000.60008,787
Mar 28, 20250.47000.68000.47000.68000.680025,862
Mar 27, 20250.54000.55000.45000.47000.47003,853
Mar 26, 20250.46000.55000.45000.50000.50005,667
Mar 25, 20250.36000.48000.36000.48000.4800-
Mar 24, 20250.44000.44000.39000.39000.39005,624
Mar 21, 20250.58000.58000.50000.50000.5000480
Mar 20, 20250.58000.59000.54000.54000.5400-
Mar 19, 20250.68000.68000.57000.60000.60003,026
Mar 18, 20250.68000.75000.68000.72000.7200-
Mar 17, 20250.68000.71000.61000.65000.6500546
Mar 14, 20250.95000.95000.69000.70000.7000237
Mar 13, 20250.97001.11000.88001.03001.030020,746
Mar 12, 20250.95001.13000.92000.92000.92001,944
Mar 11, 20251.34001.51001.10001.16001.1600-
Mar 10, 20251.12001.32001.08001.28001.28001,725
Mar 7, 20251.16001.19000.93000.93000.9300696
Mar 6, 20251.11001.21001.00001.16001.1600568
Mar 5, 20251.03001.08000.89000.91000.91001,758
Mar 4, 20251.13001.35000.92001.09001.0900-
Mar 3, 20250.80001.11000.77001.11001.1100-
Feb 28, 20250.95001.00000.84000.84000.8400411
Feb 27, 20250.81000.93000.81000.91000.9100-
Feb 26, 20250.83000.89000.78000.89000.89002,274
Feb 25, 20250.87000.93000.79000.83000.8300432
Feb 24, 20250.84000.88000.73000.73000.7300-
Feb 21, 20250.74000.87000.74000.84000.84002,974
Feb 20, 20250.78000.78000.73000.74000.7400450
Feb 19, 20250.80000.80000.72000.72000.72003,690
Feb 18, 20250.70000.74000.70000.73000.73001,515
Feb 14, 20250.73000.77000.73000.74000.74002,349
Feb 13, 20250.78000.78000.71000.72000.72001,926
Feb 12, 20250.76000.76000.76000.76000.76001
Feb 11, 20250.76000.77000.76000.77000.77002
Feb 10, 20250.75000.78000.75000.78000.78001,854
Feb 7, 20250.75000.81000.74000.78000.78003,265
Feb 6, 20250.74000.78000.74000.75000.7500-
Feb 5, 20250.76000.77000.75000.75000.75002,555
Feb 4, 20250.75000.75000.75000.75000.75002
Feb 3, 20251.00001.00000.81000.84000.84004,274
Jan 31, 20250.71000.77000.71000.77000.770014
Jan 30, 20250.74000.76000.73000.75000.7500-
Jan 29, 20250.80000.80000.77000.77000.770015
Jan 28, 20250.87000.87000.76000.78000.7800198
Jan 27, 20251.00001.00000.88000.88000.8800152
Jan 24, 20250.80000.82000.78000.82000.82004
Jan 23, 20250.81000.82000.80000.82000.8200-
Jan 22, 20250.82000.84000.80000.83000.830073
Jan 21, 20250.87000.87000.80000.80000.800087
Jan 17, 20250.85000.90000.85000.90000.900020
Jan 16, 20250.86000.89000.85000.85000.8500-
Jan 15, 20250.90000.90000.87000.87000.870016
Jan 14, 20251.04001.04001.04001.04001.0400-
Jan 13, 20251.04001.04001.04001.04001.04009
Jan 10, 20251.08001.09001.03001.04001.0400572
Jan 8, 20251.01001.02000.97000.98000.9800112
Jan 7, 20250.98000.98000.98000.98000.980075
Jan 6, 20250.93000.93000.93000.93000.9300402
Dec 30, 20241.03001.03000.93000.93000.9300107
Dec 26, 20240.98000.98000.98000.98000.98004
Dec 24, 20240.99000.99000.99000.99000.99001
Dec 23, 20241.02001.02001.02001.02001.0200200
Dec 19, 20241.10001.10001.10001.10001.1000-
Dec 18, 20241.04001.21001.04001.21001.2100-
Dec 17, 20240.98000.98000.98000.98000.9800-
Dec 16, 20240.93000.93000.93000.93000.93004
Dec 11, 20240.88000.91000.88000.91000.9100251
Dec 10, 20240.85000.85000.85000.85000.850015
Dec 9, 20240.87000.87000.87000.87000.87001
Dec 4, 20240.87000.89000.87000.89000.890051
Nov 19, 20240.97000.97000.97000.97000.970035
Nov 14, 20240.84000.85000.84000.85000.850030
Nov 11, 20240.77000.77000.77000.77000.770010
Nov 8, 20240.80000.80000.80000.80000.800010
Nov 6, 20241.10001.10001.05001.05001.0500100
Nov 5, 20241.10001.10001.10001.10001.1000-
Nov 4, 20241.21001.27001.16001.27001.27003
Nov 1, 20241.25001.25001.25001.25001.250030
Oct 31, 20241.22001.22001.22001.22001.220022
Oct 29, 20241.15001.15001.01001.01001.0100-
Oct 28, 20241.22001.22001.22001.22001.2200110
Oct 16, 20241.16001.16001.16001.16001.160010
Oct 14, 20241.25001.25001.25001.25001.25002
Oct 11, 20241.49001.49001.49001.49001.490010
Oct 9, 20241.24001.41001.24001.41001.410011
Oct 8, 20241.40001.40001.40001.40001.4000-
Oct 4, 20241.33001.33001.33001.33001.33002
Oct 1, 20241.34001.40001.34001.40001.400071
Sep 30, 20241.20001.20001.20001.20001.2000500
Sep 27, 20241.10001.10001.10001.10001.10006
Sep 26, 20241.22001.22001.22001.22001.22008
Sep 24, 20241.18001.18001.18001.18001.18004
Sep 19, 20241.12001.12001.12001.12001.1200-
Sep 18, 20241.22001.22001.10001.15001.150016
Sep 16, 20241.27001.27001.27001.27001.2700-