^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20181,257.741,265.041,254.641,262.321,262.323,024,100,000
Aug 16, 20181,254.621,263.471,254.621,258.751,258.753,219,880,000
Aug 15, 20181,252.681,252.681,240.771,248.211,248.213,645,070,000
Aug 14, 20181,253.461,259.111,251.691,257.601,257.602,976,970,000
Aug 13, 20181,256.411,260.621,250.171,250.571,250.573,158,450,000
Aug 10, 20181,258.251,259.111,251.511,255.471,255.473,256,040,000
Aug 09, 20181,266.361,268.601,264.331,265.061,265.063,047,050,000
Aug 08, 20181,265.381,269.031,263.981,266.701,266.702,972,200,000
Aug 07, 20181,265.691,269.211,265.691,266.411,266.413,162,770,000
Aug 06, 20181,257.561,263.841,255.191,262.571,262.572,874,540,000
Aug 03, 20181,251.811,257.211,250.451,257.191,257.193,030,390,000
Aug 02, 20181,238.471,252.091,236.401,250.661,250.663,467,380,000
Aug 01, 20181,246.281,248.721,240.011,244.091,244.093,496,990,000
Jul 31, 20181,240.221,246.611,238.521,241.761,241.763,892,100,000
Jul 30, 20181,243.991,245.291,234.571,237.631,237.633,245,770,000
Jul 27, 20181,254.141,254.361,238.771,243.831,243.833,415,710,000
Jul 26, 20181,252.541,255.621,250.611,251.501,251.503,653,330,000
Jul 25, 20181,248.391,261.571,247.911,260.501,260.503,553,010,000
Jul 24, 20181,247.381,253.271,245.171,249.941,249.943,417,530,000
Jul 23, 20181,235.081,240.261,233.511,239.461,239.462,907,430,000
Jul 20, 20181,237.031,240.231,235.191,236.331,236.333,230,210,000
Jul 19, 20181,240.291,241.321,235.171,235.981,235.983,266,700,000
Jul 18, 20181,241.551,243.421,238.671,242.601,242.603,089,780,000
Jul 17, 20181,231.611,243.231,231.601,240.901,240.903,050,730,000
Jul 16, 20181,235.311,237.311,233.601,236.611,236.612,812,230,000
Jul 13, 20181,233.961,237.251,230.861,235.911,235.912,614,000,000
Jul 12, 20181,226.521,235.191,226.521,234.701,234.702,821,690,000
Jul 11, 20181,223.891,226.861,220.431,221.771,221.772,964,740,000
Jul 10, 20181,227.311,231.131,226.771,229.891,229.893,063,850,000
Jul 09, 20181,221.111,225.141,218.771,224.881,224.883,050,040,000
Jul 06, 20181,203.371,215.491,201.231,213.341,213.342,554,780,000
Jul 05, 20181,196.561,203.241,193.241,202.531,202.532,953,420,000
Jul 03, 20181,202.101,203.411,191.011,191.761,191.761,911,470,000
Jul 02, 20181,188.681,199.761,185.611,199.461,199.463,073,650,000
Jun 29, 20181,199.571,206.431,194.171,194.501,194.503,565,620,000
Jun 28, 20181,185.011,198.031,183.231,194.201,194.203,428,140,000
Jun 27, 20181,197.561,206.441,185.121,185.251,185.253,776,090,000
Jun 26, 20181,194.371,199.941,191.541,195.141,195.143,555,090,000
Jun 25, 20181,203.801,203.861,182.931,191.801,191.803,655,080,000
Jun 22, 20181,211.551,214.111,208.541,209.701,209.705,450,550,000
Jun 21, 20181,216.631,216.631,204.591,207.081,207.083,300,060,000
Jun 20, 20181,216.261,219.081,214.051,215.291,215.293,327,600,000
Jun 19, 20181,207.611,214.501,204.351,213.241,213.243,661,470,000
Jun 18, 20181,213.931,218.061,209.291,217.341,217.343,287,150,000
Jun 15, 20181,219.871,222.011,212.541,220.261,220.265,428,790,000
Jun 14, 20181,222.211,224.381,218.711,221.781,221.783,526,890,000
Jun 13, 20181,224.101,226.041,218.391,218.921,218.923,779,230,000
Jun 12, 20181,223.891,225.471,219.851,223.671,223.673,401,010,000
Jun 11, 20181,222.251,226.481,221.791,222.431,222.433,232,330,000
Jun 08, 20181,216.731,222.041,215.291,221.791,221.793,123,210,000
Jun 07, 20181,220.721,222.631,214.591,218.721,218.723,711,330,000
Jun 06, 20181,210.031,219.241,208.191,219.181,219.183,651,640,000
Jun 05, 20181,208.611,209.681,203.801,207.921,207.923,517,790,000
Jun 04, 20181,205.181,209.361,204.801,207.651,207.653,376,510,000
Jun 01, 20181,194.901,202.901,194.901,202.011,202.013,684,130,000
May 31, 20181,193.931,195.201,186.761,188.911,188.914,235,370,000
May 30, 20181,185.851,197.011,185.011,194.901,194.903,561,050,000
May 29, 20181,186.981,190.111,174.291,180.341,180.343,736,890,000
May 25, 20181,196.261,197.351,191.791,194.531,194.532,995,260,000
May 24, 20181,200.771,200.771,188.371,197.681,197.683,256,030,000
May 23, 20181,192.691,201.521,189.831,201.461,201.463,326,290,000
May 22, 20181,202.791,204.641,195.931,197.141,197.143,366,310,000
May 21, 20181,201.671,203.501,197.271,200.531,200.533,019,890,000
May 18, 20181,193.431,194.381,189.551,190.651,190.653,368,690,000
May 17, 20181,195.781,200.571,190.841,194.581,194.583,475,400,000
May 16, 20181,193.031,199.551,192.691,197.261,197.263,202,670,000
May 15, 20181,196.871,196.871,188.371,192.811,192.813,290,680,000
May 14, 20181,204.971,206.851,200.371,202.061,202.062,972,660,000
May 11, 20181,197.171,201.731,195.101,200.131,200.132,862,700,000
May 10, 20181,188.611,198.491,188.271,197.161,197.163,333,050,000
May 09, 20181,176.541,187.061,174.621,185.691,185.693,909,500,000
May 08, 20181,173.461,175.701,166.141,173.771,173.773,717,570,000
May 07, 20181,178.141,179.231,170.681,174.261,174.263,237,960,000
May 04, 20181,150.831,172.551,147.901,169.641,169.643,327,220,000
May 03, 20181,153.691,157.231,138.551,153.931,153.933,851,470,000
May 02, 20181,165.381,168.061,154.771,156.641,156.644,010,770,000
May 01, 20181,158.411,164.631,150.931,164.401,164.403,559,850,000
Apr 30, 20181,176.361,177.311,160.731,160.731,160.733,734,530,000
Apr 27, 20181,174.751,175.931,165.831,169.901,169.903,219,030,000
Apr 26, 20181,161.441,173.791,160.321,169.171,169.173,665,720,000
Apr 25, 20181,154.371,158.071,144.261,155.381,155.383,499,440,000
Apr 24, 20181,175.001,175.971,146.481,153.841,153.843,706,740,000
Apr 23, 20181,172.891,175.371,164.771,170.431,170.433,017,480,000
Apr 20, 20181,181.451,182.441,166.241,170.451,170.453,388,590,000
Apr 19, 20181,183.761,185.231,176.801,181.891,181.893,349,370,000
Apr 18, 20181,189.411,192.221,185.581,187.261,187.263,383,410,000
Apr 17, 20181,182.121,191.611,182.121,188.391,188.393,234,360,000
Apr 16, 20181,173.371,180.091,171.261,175.831,175.833,019,700,000
Apr 13, 20181,176.161,178.301,162.351,167.501,167.502,960,910,000
Apr 12, 20181,165.671,175.921,165.671,170.791,170.793,021,320,000
Apr 11, 20181,162.431,169.491,159.551,160.581,160.583,020,760,000
Apr 10, 20181,158.921,171.871,157.491,168.141,168.143,543,930,000
Apr 09, 20181,149.561,166.391,146.871,148.031,148.033,062,960,000
Apr 06, 20181,161.931,167.071,136.081,143.781,143.783,299,700,000
Apr 05, 20181,165.421,173.441,162.861,169.171,169.173,178,970,000
Apr 04, 20181,131.821,162.311,126.901,159.761,159.763,350,340,000
Apr 03, 20181,136.071,148.231,127.711,146.261,146.263,392,810,000
Apr 02, 20181,153.541,155.701,118.691,131.651,131.653,598,520,000
Mar 29, 20181,145.021,165.941,142.951,157.371,157.373,565,990,000
Mar 28, 20181,142.661,154.531,135.191,141.501,141.503,864,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...