OPR - Delayed Quote USD
I:VIX May 2025 20.000 put (VIX250521P00020000)
2.2200
+0.2200
+(11.00%)
At close: May 16 at 3:57:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 2.1900 | 2.2700 | 1.9600 | 2.2200 | 2.2200 | 742 |
| May 15, 2025 | 1.4400 | 2.0000 | 1.3600 | 2.0000 | 2.0000 | 2,667 |
| May 14, 2025 | 1.9300 | 2.0000 | 1.5500 | 1.7300 | 1.7300 | - |
| May 13, 2025 | 1.5300 | 2.3800 | 1.5300 | 1.9000 | 1.9000 | 11,634 |
| May 12, 2025 | 0.6000 | 1.9100 | 0.6000 | 1.8800 | 1.8800 | 70,891 |
| May 9, 2025 | 0.3700 | 0.4200 | 0.3300 | 0.3500 | 0.3500 | 11,100 |
| May 8, 2025 | 0.2500 | 0.3800 | 0.2300 | 0.3500 | 0.3500 | 24,903 |
| May 7, 2025 | 0.1900 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 12,978 |
| May 6, 2025 | 0.2600 | 0.2800 | 0.1900 | 0.1900 | 0.1900 | 6,556 |
| May 5, 2025 | 0.3400 | 0.3900 | 0.3200 | 0.3300 | 0.3300 | - |
| May 2, 2025 | 0.3700 | 0.4400 | 0.3300 | 0.4300 | 0.4300 | 22,908 |
| May 1, 2025 | 0.3500 | 0.3700 | 0.3000 | 0.3200 | 0.3200 | 5,096 |
| Apr 30, 2025 | 0.3400 | 0.3400 | 0.2400 | 0.3200 | 0.3200 | 8,637 |
| Apr 29, 2025 | 0.4500 | 0.4800 | 0.3800 | 0.4500 | 0.4500 | 24,299 |
| Apr 28, 2025 | 0.4300 | 0.5000 | 0.3600 | 0.4300 | 0.4300 | - |
| Apr 25, 2025 | 0.3900 | 0.4900 | 0.3400 | 0.4800 | 0.4800 | 8,434 |
| Apr 24, 2025 | 0.3100 | 0.4000 | 0.3100 | 0.3900 | 0.3900 | 9,468 |
| Apr 23, 2025 | 0.3000 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 24,556 |
| Apr 22, 2025 | 0.2700 | 0.2700 | 0.2100 | 0.2300 | 0.2300 | 3,564 |
| Apr 21, 2025 | 0.2500 | 0.2900 | 0.2000 | 0.2000 | 0.2000 | 1,967 |
| Apr 17, 2025 | 0.3500 | 0.3800 | 0.2800 | 0.3000 | 0.3000 | 2,236 |
| Apr 16, 2025 | 0.4000 | 0.4400 | 0.2800 | 0.3000 | 0.3000 | - |
| Apr 15, 2025 | 0.4000 | 0.6200 | 0.4000 | 0.4400 | 0.4400 | - |
| Apr 14, 2025 | 0.4200 | 0.4500 | 0.2500 | 0.4500 | 0.4500 | - |
| Apr 11, 2025 | 0.4300 | 0.4600 | 0.3200 | 0.4100 | 0.4100 | 10,395 |
| Apr 10, 2025 | 0.4500 | 0.7500 | 0.3800 | 0.4000 | 0.4000 | 20,857 |
| Apr 9, 2025 | 0.5800 | 0.9600 | 0.5300 | 0.8900 | 0.8900 | 25,413 |
| Apr 8, 2025 | 1.2400 | 1.2400 | 0.5000 | 0.6000 | 0.6000 | 40,775 |
| Apr 7, 2025 | 0.6500 | 1.2000 | 0.5500 | 0.8900 | 0.8900 | 17,836 |
| Apr 4, 2025 | 1.0100 | 1.0100 | 0.6500 | 0.7500 | 0.7500 | 73,574 |
| Apr 3, 2025 | 1.8000 | 1.8000 | 1.1000 | 1.1700 | 1.1700 | 39,706 |
| Apr 2, 2025 | 1.9200 | 2.5100 | 1.9200 | 2.5100 | 2.5100 | 28,245 |
| Apr 1, 2025 | 2.0000 | 2.2200 | 1.8600 | 2.1600 | 2.1600 | 5,607 |
| Mar 31, 2025 | 1.8600 | 2.2500 | 1.8000 | 2.1300 | 2.1300 | 4,595 |
| Mar 28, 2025 | 2.7300 | 2.7300 | 2.1800 | 2.1800 | 2.1800 | 13,628 |
| Mar 27, 2025 | 2.8400 | 2.9100 | 2.6600 | 2.8200 | 2.8200 | 1,058 |
| Mar 26, 2025 | 3.2000 | 3.2500 | 2.7200 | 2.7700 | 2.7700 | 3,668 |
| Mar 25, 2025 | 3.2500 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 11,226 |
| Mar 24, 2025 | 2.8700 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 1,418 |
| Mar 21, 2025 | 2.6200 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 2,618 |
| Mar 20, 2025 | 2.5900 | 2.7400 | 2.5000 | 2.7000 | 2.7000 | - |
| Mar 19, 2025 | 2.3100 | 2.7700 | 2.3000 | 2.6400 | 2.6400 | 2,374 |
| Mar 18, 2025 | 2.5700 | 2.5700 | 2.3500 | 2.4100 | 2.4100 | 10,393 |
| Mar 17, 2025 | 2.2800 | 2.5900 | 2.2800 | 2.5800 | 2.5800 | 21,031 |
| Mar 14, 2025 | 2.1700 | 2.3200 | 2.0800 | 2.2800 | 2.2800 | 5,464 |
| Mar 13, 2025 | 2.2900 | 2.2900 | 1.8800 | 1.9400 | 1.9400 | 1,417 |
| Mar 12, 2025 | 2.3900 | 2.3900 | 2.0500 | 2.2500 | 2.2500 | 857 |
| Mar 11, 2025 | 2.2200 | 2.3000 | 1.9000 | 2.1500 | 2.1500 | - |
| Mar 10, 2025 | 2.4000 | 2.4500 | 2.1800 | 2.2700 | 2.2700 | 13,091 |
| Mar 7, 2025 | 2.4800 | 2.7400 | 2.3200 | 2.7400 | 2.7400 | 13,603 |
| Mar 6, 2025 | 2.6000 | 2.7400 | 2.4500 | 2.4700 | 2.4700 | 20,876 |
| Mar 5, 2025 | 2.7900 | 2.9800 | 2.6800 | 2.9400 | 2.9400 | 7,677 |
| Mar 4, 2025 | 2.9500 | 2.9600 | 2.5000 | 2.8700 | 2.8700 | 18,351 |
| Mar 3, 2025 | 3.4000 | 3.4000 | 2.8000 | 2.9200 | 2.9200 | 2,453 |
| Feb 28, 2025 | 3.2500 | 3.3500 | 3.1000 | 3.3000 | 3.3000 | 1,415 |
| Feb 27, 2025 | 3.5500 | 3.6000 | 3.2500 | 3.2500 | 3.2500 | 781 |
| Feb 26, 2025 | 3.5500 | 3.6500 | 3.4000 | 3.4800 | 3.4800 | 49 |
| Feb 25, 2025 | 3.5000 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 675 |
| Feb 24, 2025 | 3.6000 | 3.6100 | 3.4500 | 3.5500 | 3.5500 | - |
| Feb 21, 2025 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 184 |
| Feb 20, 2025 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 43 |
| Feb 19, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 7 |
| Feb 18, 2025 | 3.9000 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 8,082 |
| Feb 14, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 96 |
| Feb 13, 2025 | 3.8700 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 22 |
| Feb 12, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 23 |
| Feb 10, 2025 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 48 |
| Feb 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| Feb 6, 2025 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 5, 2025 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 23 |
| Feb 4, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 102 |
| Feb 3, 2025 | 3.5500 | 4.0000 | 3.5500 | 3.9600 | 3.9600 | 754 |
| Jan 31, 2025 | 4.1000 | 4.1700 | 3.8500 | 3.8500 | 3.8500 | 62 |
| Jan 30, 2025 | 4.1300 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 88 |
| Jan 29, 2025 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 31 |
| Jan 28, 2025 | 3.9000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 135 |
| Jan 27, 2025 | 3.8500 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 15,217 |
| Jan 24, 2025 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 76 |
| Jan 23, 2025 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.1300 | 6 |
| Jan 22, 2025 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 30,181 |
| Jan 21, 2025 | 4.1500 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 26 |
| Jan 17, 2025 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | 4.0600 | 12 |
| Jan 16, 2025 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 29 |
| Jan 15, 2025 | 3.9500 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 16 |
| Jan 14, 2025 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 5,001 |
| Jan 13, 2025 | 3.5000 | 3.7500 | 3.4500 | 3.6500 | 3.6500 | 30 |
| Jan 10, 2025 | 3.7000 | 3.7000 | 3.5500 | 3.7000 | 3.7000 | 102 |
| Jan 8, 2025 | 3.9000 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 18 |
| Jan 7, 2025 | 4.2200 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 6, 2025 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 15 |
| Jan 3, 2025 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 11 |
| Jan 2, 2025 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 13 |
| Dec 30, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 6 |
| Dec 27, 2024 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | 4.2600 | 10 |
| Dec 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 5 |
| Dec 24, 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 103 |
| Dec 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Dec 20, 2024 | 3.7000 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 124 |
| Dec 19, 2024 | 3.9000 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 49 |
| Dec 18, 2024 | 4.1500 | 4.1500 | 3.7000 | 3.7500 | 3.7500 | 183 |
| Dec 17, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3 |
| Dec 16, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 5 |
| Dec 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Dec 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 20 |
| Dec 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2 |
| Dec 9, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 5 |
| Dec 5, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 4, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Dec 2, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 21 |
| Nov 29, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| Nov 27, 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 44 |
| Nov 26, 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | - |
| Nov 25, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Nov 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 5 |
| Nov 20, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 5 |
| Nov 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Nov 14, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Nov 13, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3 |
| Nov 8, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| Nov 7, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2 |
| Nov 6, 2024 | 4.7000 | 4.7000 | 4.4500 | 4.5500 | 4.5500 | - |
| Oct 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| Oct 30, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 1 |
| Oct 25, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 8 |
| Oct 23, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| Oct 17, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 7 |
| Oct 14, 2024 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 11 |
| Oct 9, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 11 |
| Oct 8, 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 24 |
| Oct 7, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 9 |
| Oct 4, 2024 | 4.1600 | 4.1600 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 3, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| Oct 2, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 7 |
| Oct 1, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 30, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 20 |
| Sep 27, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 20 |
| Sep 23, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Sep 20, 2024 | 4.8500 | 4.8500 | 4.5000 | 4.5000 | 4.5000 | 11 |
| Sep 18, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 25 |
| Sep 16, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 13 |
| Sep 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 51 |
| Sep 11, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 7 |
| Sep 10, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 7 |
| Sep 9, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3 |
| Sep 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7 |
| Sep 5, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | - |
| Sep 4, 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 109 |
| Sep 3, 2024 | 4.3200 | 4.6500 | 4.3200 | 4.6500 | 4.6500 | 109 |