OPR - Delayed Quote USD

I:VIX May 2025 60.000 call (VIX250521C00060000)

0.0100
-0.0100
(-50.00%)
At close: May 16 at 2:27:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.01000.01000.01000.01000.0100347
May 15, 20250.05000.05000.02000.02000.020011
May 14, 20250.03000.03000.02000.02000.0200144
May 13, 20250.02000.04000.01000.04000.0400-
May 12, 20250.06000.06000.01000.02000.02005,189
May 9, 20250.06000.06000.05000.06000.0600-
May 8, 20250.05000.06000.04000.06000.06003,368
May 7, 20250.10000.10000.07000.07000.07002,421
May 6, 20250.13000.13000.10000.13000.13001,182
May 5, 20250.09000.10000.08000.10000.10008,540
May 2, 20250.09000.11000.09000.10000.10001,352
May 1, 20250.12000.13000.10000.13000.13003,706
Apr 30, 20250.14000.28000.13000.13000.130013,605
Apr 29, 20250.15000.20000.14000.14000.140043,307
Apr 28, 20250.16000.23000.14000.16000.16004,242
Apr 25, 20250.28000.28000.18000.19000.1900932
Apr 24, 20250.28000.29000.20000.20000.200010,925
Apr 23, 20250.30000.37000.25000.32000.320020,570
Apr 22, 20250.51000.51000.42000.42000.42006,041
Apr 21, 20250.59000.76000.59000.64000.64004,355
Apr 17, 20250.54000.62000.48000.51000.510016,414
Apr 16, 20250.61000.80000.51000.68000.68009,527
Apr 15, 20250.65000.67000.50000.50000.5000568
Apr 14, 20251.12001.12000.63000.67000.670017,253
Apr 11, 20251.97002.36001.24001.24001.24007,594
Apr 10, 20251.18002.49001.02001.70001.70007,915
Apr 9, 20252.36003.25000.81001.00001.000018,991
Apr 8, 20251.35003.03000.90002.25002.250014,237
Apr 7, 20253.00003.00000.86001.41001.410017,467
Apr 4, 20251.21001.47000.91001.35001.35006,500
Apr 3, 20250.50000.58000.40000.55000.55001,919
Apr 2, 20250.27000.27000.22000.23000.2300485
Apr 1, 20250.32000.32000.25000.27000.2700496
Mar 31, 20250.39000.39000.26000.30000.30001,732
Mar 28, 20250.26000.31000.26000.30000.30002,255
Mar 27, 20250.26000.26000.22000.22000.220047
Mar 26, 20250.23000.28000.23000.25000.25001,104
Mar 25, 20250.23000.24000.22000.24000.240030,129
Mar 24, 20250.19000.22000.19000.20000.20001,057
Mar 21, 20250.29000.29000.25000.25000.250028,998
Mar 20, 20250.29000.29000.27000.28000.2800-
Mar 19, 20250.32000.32000.30000.30000.30002,774
Mar 18, 20250.33000.38000.33000.35000.350018,273
Mar 17, 20250.29000.33000.29000.33000.3300482
Mar 14, 20250.43000.44000.33000.34000.34001,041
Mar 13, 20250.43000.51000.42000.50000.5000-
Mar 12, 20250.50000.52000.41000.43000.43006,616
Mar 11, 20250.62000.78000.54000.57000.5700856
Mar 10, 20250.55000.65000.51000.62000.62001,176
Mar 7, 20250.49000.58000.44000.44000.4400902
Mar 6, 20250.53000.60000.45000.55000.55002,970
Mar 5, 20250.50000.54000.41000.41000.41001,596
Mar 4, 20250.60000.66000.43000.52000.52003,917
Mar 3, 20250.39000.58000.37000.50000.5000959
Feb 28, 20250.48000.51000.40000.43000.43003,170
Feb 27, 20250.45000.50000.38000.49000.490066,875
Feb 26, 20250.40000.42000.40000.42000.42003,526
Feb 25, 20250.44000.46000.44000.44000.44003,712
Feb 24, 20250.41000.44000.36000.36000.3600-
Feb 21, 20250.41000.45000.41000.45000.4500440
Feb 20, 20250.40000.40000.37000.37000.370036
Feb 19, 20250.41000.41000.38000.38000.3800233
Feb 18, 20250.40000.40000.38000.39000.3900970
Feb 14, 20250.40000.40000.40000.40000.4000451
Feb 13, 20250.39000.39000.35000.36000.360052
Feb 12, 20250.41000.41000.41000.41000.4100753
Feb 11, 20250.39000.39000.39000.39000.3900-
Feb 10, 20250.39000.41000.38000.39000.3900455
Feb 7, 20250.41000.41000.38000.41000.410058
Feb 6, 20250.39000.41000.39000.41000.410013
Feb 5, 20250.38000.39000.38000.39000.390015
Feb 4, 20250.38000.38000.38000.38000.380013
Feb 3, 20250.43000.43000.43000.43000.4300-
Jan 31, 20250.39000.41000.39000.41000.41002
Jan 30, 20250.40000.40000.40000.40000.4000-
Jan 29, 20250.43000.43000.43000.43000.4300-
Jan 28, 20250.42000.42000.41000.41000.41008
Jan 27, 20250.53000.53000.47000.47000.4700100
Jan 24, 20250.45000.46000.45000.46000.460015
Jan 23, 20250.48000.48000.44000.44000.44005
Jan 22, 20250.47000.48000.45000.48000.4800778
Jan 21, 20250.53000.53000.45000.46000.4600139
Jan 17, 20250.50000.53000.50000.52000.520053
Jan 16, 20250.47000.49000.47000.49000.490021,206
Jan 15, 20250.49000.49000.49000.49000.4900-
Jan 14, 20250.56000.56000.56000.56000.5600-
Jan 13, 20250.60000.60000.60000.60000.600050
Jan 10, 20250.60000.60000.60000.60000.600013
Jan 7, 20250.50000.50000.50000.50000.5000-
Jan 6, 20250.48000.49000.48000.49000.4900125
Jan 3, 20250.53000.55000.51000.51000.5100111
Dec 27, 20240.56000.56000.56000.56000.56005,000
Dec 24, 20240.55000.55000.55000.55000.550013
Dec 20, 20240.55000.55000.55000.55000.55006
Dec 19, 20240.62000.72000.60000.65000.6500564
Dec 18, 20240.56000.67000.56000.67000.670042
Dec 17, 20240.55000.57000.55000.57000.5700-
Dec 16, 20240.49000.50000.49000.50000.50008
Dec 9, 20240.47000.47000.47000.47000.47001
Dec 6, 20240.45000.45000.45000.45000.45004
Dec 4, 20240.46000.46000.46000.46000.460030
Dec 3, 20240.43000.43000.43000.43000.43001
Nov 19, 20240.47000.50000.47000.50000.500046
Nov 11, 20240.44000.44000.44000.44000.44001
Nov 8, 20240.47000.47000.47000.47000.47002
Nov 7, 20240.49000.49000.49000.49000.490020
Nov 6, 20240.59000.59000.59000.59000.59005
Oct 29, 20240.63000.63000.63000.63000.630020
Oct 28, 20240.62000.62000.62000.62000.62001
Oct 15, 20240.70000.71000.70000.71000.710031
Oct 14, 20240.67000.67000.67000.67000.670040
Oct 7, 20240.70000.70000.70000.70000.7000-
Oct 4, 20240.68000.68000.68000.68000.68004
Sep 27, 20240.66000.66000.66000.66000.660055
Sep 26, 20240.58000.58000.58000.58000.58002
Sep 17, 20240.63000.63000.63000.63000.63005
Sep 13, 20240.57000.57000.57000.57000.57003
Sep 12, 20240.57000.57000.57000.57000.57005
Sep 11, 20240.56000.56000.56000.56000.56002
Sep 9, 20240.65000.65000.65000.65000.65001
Sep 6, 20240.61000.78000.61000.78000.7800276
Sep 5, 20240.66000.66000.66000.66000.6600-
Sep 4, 20240.66000.66000.66000.66000.66001
Sep 3, 20240.52000.57000.52000.57000.5700223