OPR - Delayed Quote USD

I:VIX May 2025 55.000 call (VIX250521C00055000)

0.0200
0.0000
(0.00%)
At close: May 16 at 2:47:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.02000.02000.01000.02000.0200115
May 15, 20250.02000.02000.02000.02000.020010
May 14, 20250.04000.04000.01000.01000.0100125
May 13, 20250.03000.05000.01000.05000.05002,594
May 12, 20250.06000.06000.01000.03000.03003,484
May 9, 20250.06000.09000.06000.09000.0900239
May 8, 20250.08000.10000.06000.08000.0800597
May 7, 20250.13000.14000.10000.12000.1200-
May 6, 20250.14000.17000.13000.15000.1500468
May 5, 20250.17000.17000.11000.12000.12001,406
May 2, 20250.13000.15000.12000.14000.14002,581
May 1, 20250.15000.18000.13000.16000.16008,770
Apr 30, 20250.31000.34000.20000.21000.2100798
Apr 29, 20250.20000.21000.17000.17000.170021,821
Apr 28, 20250.21000.24000.17000.23000.23006,484
Apr 25, 20250.29000.33000.23000.24000.2400495
Apr 24, 20250.33000.34000.26000.27000.27003,818
Apr 23, 20250.38000.41000.31000.40000.400011,201
Apr 22, 20250.60000.60000.51000.51000.51003,003
Apr 21, 20250.75000.95000.75000.80000.8000756
Apr 17, 20250.73000.78000.63000.63000.630015,923
Apr 16, 20250.75000.99000.65000.90000.900010,238
Apr 15, 20250.71000.84000.58000.63000.6300-
Apr 14, 20251.10001.20000.77000.81000.810030,130
Apr 11, 20252.34002.80001.50001.50001.50007,716
Apr 10, 20251.41002.95001.29002.10002.10001,936
Apr 9, 20253.00003.25000.97001.18001.18004,038
Apr 8, 20251.16003.55001.06002.83002.830058,305
Apr 7, 20252.19002.75000.98001.57001.57005,023
Apr 4, 20250.79001.68000.79001.59001.59009,348
Apr 3, 20250.45000.70000.45000.70000.70003,816
Apr 2, 20250.32000.32000.32000.32000.3200-
Apr 1, 20250.35000.35000.32000.32000.320010,404
Mar 31, 20250.47000.47000.31000.34000.3400749
Mar 28, 20250.32000.37000.31000.35000.35001,490
Mar 27, 20250.31000.31000.25000.25000.2500-
Mar 26, 20250.30000.30000.30000.30000.300022
Mar 25, 20250.26000.28000.25000.25000.250030,524
Mar 24, 20250.25000.25000.23000.24000.2400416
Mar 21, 20250.30000.30000.30000.30000.300028,704
Mar 20, 20250.34000.34000.32000.33000.3300110
Mar 19, 20250.37000.37000.33000.33000.3300129
Mar 18, 20250.40000.40000.40000.40000.40006
Mar 17, 20250.39000.40000.34000.35000.35006,362
Mar 14, 20250.48000.48000.39000.41000.41001,309
Mar 13, 20250.61000.62000.55000.55000.550019
Mar 12, 20250.54000.64000.50000.53000.5300223
Mar 11, 20250.65000.86000.65000.68000.6800556
Mar 10, 20250.63000.75000.61000.71000.7100394
Mar 7, 20250.65000.68000.50000.50000.5000227
Mar 6, 20250.62000.67000.54000.64000.6400782
Mar 5, 20250.60000.64000.50000.51000.51005,532
Mar 4, 20250.71000.79000.53000.60000.6000806
Mar 3, 20250.45000.65000.44000.61000.6100-
Feb 28, 20250.57000.59000.50000.51000.5100575
Feb 27, 20250.51000.58000.46000.53000.530055,171
Feb 26, 20250.50000.50000.50000.50000.5000-
Feb 25, 20250.53000.53000.48000.48000.4800-
Feb 24, 20250.52000.52000.52000.52000.520013
Feb 21, 20250.46000.48000.46000.48000.48002,302
Feb 20, 20250.45000.49000.42000.42000.420011,490
Feb 19, 20250.47000.49000.44000.44000.44006,048
Feb 18, 20250.46000.46000.44000.45000.45003,264
Feb 14, 20250.45000.45000.43000.44000.44002,506
Feb 13, 20250.45000.45000.42000.42000.4200-
Feb 12, 20250.45000.45000.45000.45000.45002,500
Feb 11, 20250.47000.47000.45000.45000.45002,522
Feb 10, 20250.46000.48000.45000.45000.45002,532
Feb 7, 20250.46000.46000.46000.46000.46002,400
Feb 6, 20250.47000.47000.47000.47000.47001
Feb 5, 20250.45000.45000.45000.45000.450010
Feb 4, 20250.50000.50000.44000.44000.440014
Feb 3, 20250.58000.58000.58000.58000.58001
Jan 31, 20250.44000.44000.44000.44000.440020
Jan 29, 20250.48000.48000.48000.48000.4800-
Jan 27, 20250.58000.58000.58000.58000.58001
Jan 24, 20250.53000.53000.52000.52000.520022
Jan 23, 20250.54000.54000.51000.51000.510016
Jan 22, 20250.52000.52000.52000.52000.52004
Jan 21, 20250.52000.52000.51000.51000.51003
Jan 16, 20250.58000.58000.56000.56000.56005,340
Jan 15, 20250.54000.54000.54000.54000.54001
Jan 14, 20250.59000.60000.59000.60000.6000150
Jan 13, 20250.70000.72000.70000.72000.72005
Jan 10, 20250.64000.64000.64000.64000.640010,000
Jan 7, 20250.56000.69000.56000.65000.65003,601
Dec 27, 20240.68000.68000.68000.68000.68001
Dec 19, 20240.78000.78000.75000.75000.750010
Dec 18, 20240.68000.68000.68000.68000.68008
Dec 16, 20240.57000.57000.57000.57000.5700-
Dec 10, 20240.52000.52000.52000.52000.520040
Dec 9, 20240.52000.52000.52000.52000.5200400
Dec 6, 20240.53000.53000.53000.53000.53005
Dec 4, 20240.52000.53000.52000.53000.5300101
Nov 29, 20240.52000.52000.52000.52000.52005
Nov 22, 20240.58000.58000.58000.58000.580075
Nov 21, 20240.61000.61000.61000.61000.610018
Nov 14, 20240.60000.60000.55000.56000.560018
Nov 11, 20240.52000.52000.52000.52000.5200-
Oct 16, 20240.82000.82000.82000.82000.82001
Oct 14, 20240.77000.77000.77000.77000.7700-
Oct 1, 20240.85000.85000.85000.85000.85002
Sep 17, 20240.70000.70000.70000.70000.70001
Sep 13, 20240.69000.69000.69000.69000.69002