OPR - Delayed Quote USD
I:VIX May 2025 24.000 put (VIX250521P00024000)
6.15
+0.40
+(6.96%)
At close: May 16 at 3:59:56 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 | 6.00 | 6.20 | 5.85 | 6.15 | 6.15 | 45 |
| May 15, 2025 | 5.28 | 5.75 | 5.28 | 5.75 | 5.75 | 9,518 |
| May 14, 2025 | 5.67 | 5.67 | 5.55 | 5.58 | 5.58 | 173 |
| May 13, 2025 | 5.90 | 6.23 | 5.70 | 5.70 | 5.70 | - |
| May 12, 2025 | 4.11 | 5.60 | 4.11 | 5.60 | 5.60 | 7,638 |
| May 9, 2025 | 2.81 | 3.00 | 2.72 | 2.83 | 2.83 | - |
| May 8, 2025 | 2.28 | 2.81 | 2.28 | 2.65 | 2.65 | 4,101 |
| May 7, 2025 | 1.84 | 2.07 | 1.81 | 2.05 | 2.05 | 1,505 |
| May 6, 2025 | 2.19 | 2.25 | 1.76 | 1.76 | 1.76 | 4,734 |
| May 5, 2025 | 2.53 | 2.74 | 2.38 | 2.38 | 2.38 | 1,003 |
| May 2, 2025 | 2.35 | 2.85 | 2.35 | 2.83 | 2.83 | 448 |
| May 1, 2025 | 2.51 | 2.51 | 2.19 | 2.32 | 2.32 | 5,556 |
| Apr 30, 2025 | 2.14 | 2.31 | 1.65 | 2.24 | 2.24 | 12,097 |
| Apr 29, 2025 | 2.43 | 2.64 | 2.32 | 2.61 | 2.61 | 8,925 |
| Apr 28, 2025 | 2.70 | 2.75 | 2.24 | 2.51 | 2.51 | - |
| Apr 25, 2025 | 2.13 | 2.59 | 2.04 | 2.59 | 2.59 | 3,851 |
| Apr 24, 2025 | 2.00 | 2.30 | 1.98 | 2.27 | 2.27 | 4,659 |
| Apr 23, 2025 | 1.94 | 2.11 | 1.60 | 1.86 | 1.86 | 3,479 |
| Apr 22, 2025 | 1.46 | 1.64 | 1.40 | 1.60 | 1.60 | 134 |
| Apr 21, 2025 | 1.60 | 1.65 | 1.15 | 1.22 | 1.22 | 13,237 |
| Apr 17, 2025 | 1.83 | 1.87 | 1.69 | 1.74 | 1.74 | 2,773 |
| Apr 16, 2025 | 1.77 | 2.07 | 1.56 | 1.59 | 1.59 | 3,506 |
| Apr 15, 2025 | 2.34 | 2.67 | 2.20 | 2.33 | 2.33 | 9,599 |
| Apr 14, 2025 | 2.15 | 2.30 | 1.59 | 2.26 | 2.26 | 1,757 |
| Apr 11, 2025 | 1.75 | 1.85 | 1.45 | 1.81 | 1.81 | 7,434 |
| Apr 10, 2025 | 2.39 | 2.39 | 1.59 | 1.60 | 1.60 | - |
| Apr 9, 2025 | 2.34 | 3.30 | 1.85 | 3.14 | 3.14 | 27,965 |
| Apr 8, 2025 | 3.00 | 3.35 | 1.64 | 1.88 | 1.88 | 1,038 |
| Apr 7, 2025 | 1.85 | 3.43 | 1.85 | 2.54 | 2.54 | 1,259 |
| Apr 4, 2025 | 2.44 | 3.05 | 2.25 | 2.25 | 2.25 | 4,024 |
| Apr 3, 2025 | 4.40 | 4.40 | 3.50 | 3.50 | 3.50 | 221 |
| Apr 2, 2025 | 5.46 | 5.60 | 5.42 | 5.50 | 5.50 | 27 |
| Apr 1, 2025 | 4.87 | 5.15 | 4.87 | 5.15 | 5.15 | 4 |
| Mar 31, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 28 |
| Mar 28, 2025 | 5.61 | 5.67 | 5.40 | 5.41 | 5.41 | 32 |
| Mar 27, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 4 |
| Mar 26, 2025 | 6.63 | 6.63 | 6.00 | 6.05 | 6.05 | 84 |
| Mar 25, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 51 |
| Mar 24, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 95 |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 53 |
| Mar 20, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 57 |
| Mar 19, 2025 | 5.58 | 6.00 | 5.58 | 5.80 | 5.80 | - |
| Mar 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
| Mar 17, 2025 | 5.45 | 5.80 | 5.45 | 5.75 | 5.75 | - |
| Mar 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 17 |
| Mar 13, 2025 | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | 30 |
| Mar 12, 2025 | 5.15 | 5.25 | 4.95 | 5.25 | 5.25 | 56 |
| Mar 11, 2025 | 5.15 | 5.15 | 4.65 | 5.01 | 5.01 | 157 |
| Mar 10, 2025 | 5.48 | 5.48 | 5.12 | 5.15 | 5.15 | 212 |
| Mar 7, 2025 | 5.57 | 5.70 | 5.35 | 5.70 | 5.70 | 14 |
| Mar 6, 2025 | 5.75 | 5.80 | 5.53 | 5.60 | 5.60 | - |
| Mar 5, 2025 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 313 |
| Mar 4, 2025 | 5.75 | 6.05 | 5.50 | 6.05 | 6.05 | 199 |
| Mar 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2 |
| Feb 28, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 8 |
| Feb 27, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 24 |
| Feb 25, 2025 | 6.75 | 6.80 | 6.55 | 6.80 | 6.80 | - |
| Feb 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6 |
| Feb 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1 |
| Feb 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 19 |
| Feb 18, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 8 |
| Feb 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1 |
| Feb 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2 |
| Feb 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1 |
| Feb 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2 |
| Jan 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1 |
| Jan 21, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2 |
| Jan 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3 |
| Jan 16, 2025 | 7.35 | 7.35 | 7.27 | 7.35 | 7.35 | 102 |
| Jan 15, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 10 |
| Jan 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1 |
| Jan 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jan 10, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | 19 |
| Jan 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2 |
| Jan 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2 |
| Dec 24, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2 |
| Dec 19, 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | - |
| Dec 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1 |
| Dec 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 6 |
| Dec 9, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8 |
| Dec 5, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2 |
| Dec 4, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 8 |
| Dec 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2 |
| Dec 2, 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | 6 |
| Nov 29, 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 104 |
| Nov 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2 |
| Nov 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1 |