OPR - Delayed Quote USD
I:VIX May 2025 36.000 put (VIX250521P00036000)
17.90
+0.55
+(3.17%)
At close: May 16 at 3:18:12 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 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4 |
| May 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1 |
| May 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5 |
| May 12, 2025 | 16.55 | 17.02 | 16.55 | 17.02 | 17.02 | 35 |
| May 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3 |
| May 8, 2025 | 13.89 | 14.10 | 13.89 | 14.10 | 14.10 | - |
| May 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 5 |
| May 2, 2025 | 13.60 | 13.72 | 13.60 | 13.72 | 13.72 | 32 |
| May 1, 2025 | 13.25 | 13.25 | 12.95 | 13.10 | 13.10 | 25 |
| Apr 29, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 15 |
| Apr 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3 |
| Apr 24, 2025 | 11.99 | 12.20 | 11.99 | 12.20 | 12.20 | 13 |
| Apr 23, 2025 | 11.90 | 12.00 | 11.25 | 11.25 | 11.25 | 48 |
| Apr 22, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | 19 |
| Apr 21, 2025 | 9.75 | 9.75 | 9.63 | 9.63 | 9.63 | 41 |
| Apr 16, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | 22 |
| Apr 15, 2025 | 12.15 | 12.48 | 11.85 | 12.20 | 12.20 | 5 |
| Apr 14, 2025 | 11.33 | 12.10 | 10.75 | 12.10 | 12.10 | 255 |
| Apr 11, 2025 | 10.01 | 10.46 | 10.00 | 10.34 | 10.34 | 29 |
| Apr 10, 2025 | 10.75 | 11.55 | 9.70 | 10.05 | 10.05 | - |
| Apr 9, 2025 | 10.00 | 13.72 | 9.75 | 13.72 | 13.72 | 132 |
| Apr 8, 2025 | 12.73 | 12.73 | 9.28 | 10.45 | 10.45 | 56 |
| Apr 7, 2025 | 10.20 | 11.70 | 10.20 | 11.39 | 11.39 | 112 |
| Apr 4, 2025 | 12.46 | 12.46 | 10.58 | 10.75 | 10.75 | 2,070 |
| Mar 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1 |
| Mar 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1 |
| Mar 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Jan 30, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 50 |