^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20191,169.341,173.821,156.071,167.811,167.813,335,610,000
Jan 22, 20191,175.351,175.351,156.471,163.811,163.813,908,030,000
Jan 18, 20191,175.401,184.451,172.341,181.551,181.553,986,730,000
Jan 17, 20191,157.131,172.091,155.401,167.861,167.863,772,270,000
Jan 16, 20191,160.041,165.121,159.401,159.941,159.943,863,770,000
Jan 15, 20191,145.271,158.751,145.001,157.451,157.453,572,330,000
Jan 14, 20191,142.231,146.611,137.861,143.951,143.953,664,450,000
Jan 11, 20191,146.211,149.351,141.031,149.351,149.353,434,490,000
Jan 10, 20191,141.631,150.341,135.151,149.471,149.473,704,500,000
Jan 09, 20191,146.051,151.611,140.061,146.661,146.664,052,480,000
Jan 08, 20191,142.211,147.561,132.791,143.871,143.874,083,030,000
Jan 07, 20191,128.931,140.061,122.381,133.221,133.224,104,710,000
Jan 04, 20191,100.771,129.001,100.771,126.641,126.644,213,410,000
Jan 03, 20191,109.091,109.791,086.141,088.031,088.033,822,860,000
Jan 02, 20191,099.921,122.441,096.561,118.141,118.143,733,160,000
Dec 31, 20181,110.981,115.981,103.841,113.871,113.873,442,870,000
Dec 28, 20181,109.791,120.351,098.751,104.341,104.343,702,620,000
Dec 27, 20181,085.701,105.341,063.741,105.171,105.174,096,610,000
Dec 26, 20181,048.701,097.051,041.661,096.951,096.954,233,990,000
Dec 24, 20181,063.211,069.881,042.771,042.771,042.772,613,930,000
Dec 21, 20181,094.821,112.191,067.261,071.321,071.327,609,010,000
Dec 20, 20181,108.561,115.171,084.571,096.361,096.365,585,780,000
Dec 19, 20181,132.291,149.081,104.721,113.551,113.555,127,940,000
Dec 18, 20181,136.991,143.791,123.621,132.031,132.034,470,880,000
Dec 17, 20181,149.371,154.791,123.311,130.631,130.634,616,350,000
Dec 14, 20181,168.141,169.671,150.981,153.591,153.594,035,020,000
Dec 13, 20181,180.001,186.311,171.611,178.251,178.253,927,720,000
Dec 12, 20181,179.711,191.871,175.731,176.021,176.023,958,890,000
Dec 11, 20181,183.401,186.761,162.301,170.081,170.083,905,870,000
Dec 10, 20181,166.571,174.821,145.261,170.411,170.414,151,030,000
Dec 07, 20181,193.651,201.691,163.241,167.571,167.574,216,690,000
Dec 06, 20181,179.451,196.321,163.201,196.201,196.205,141,470,000
Dec 04, 20181,234.811,235.931,196.381,197.481,197.484,499,840,000
Dec 03, 20181,240.011,244.341,231.921,238.631,238.634,186,060,000
Nov 30, 20181,214.291,225.191,211.701,225.191,225.194,658,580,000
Nov 29, 20181,213.371,220.701,206.961,213.701,213.703,560,770,000
Nov 28, 20181,191.691,216.251,188.641,216.091,216.093,951,670,000
Nov 27, 20181,176.131,186.731,171.991,186.551,186.553,485,220,000
Nov 26, 20181,168.881,180.931,168.881,180.461,180.463,443,950,000
Nov 23, 20181,163.751,168.351,161.121,161.401,161.401,651,650,000
Nov 21, 20181,177.841,181.101,171.241,171.291,171.293,233,550,000
Nov 20, 20181,175.511,183.101,164.961,169.941,169.944,357,900,000
Nov 19, 20181,210.981,211.631,189.191,193.491,193.493,772,900,000
Nov 16, 20181,206.561,218.421,202.691,213.731,213.733,975,180,000
Nov 15, 20181,197.401,214.781,185.631,212.591,212.594,179,140,000
Nov 14, 20181,216.641,220.501,192.631,199.771,199.774,402,370,000
Nov 13, 20181,212.711,224.091,206.181,209.151,209.154,091,440,000
Nov 12, 20181,233.771,235.181,209.531,211.591,211.593,670,930,000
Nov 09, 20181,243.731,244.261,230.321,237.351,237.354,019,090,000
Nov 08, 20181,249.391,252.751,243.511,249.081,249.083,630,490,000
Nov 07, 20181,233.591,253.121,233.591,252.451,252.453,914,750,000
Nov 06, 20181,217.631,225.371,216.521,224.671,224.673,510,860,000
Nov 05, 20181,212.241,220.221,208.761,217.501,217.503,623,320,000
Nov 02, 20181,220.291,226.051,200.561,210.741,210.744,237,930,000
Nov 01, 20181,211.331,220.251,206.301,219.801,219.804,708,420,000
Oct 31, 20181,205.311,219.741,205.311,208.841,208.845,112,420,000
Oct 30, 20181,176.151,195.111,173.051,193.701,193.705,106,380,000
Oct 29, 20181,199.661,209.421,159.551,177.691,177.694,673,700,000
Oct 26, 20181,192.661,204.541,175.691,189.061,189.064,803,150,000
Oct 25, 20181,195.831,219.001,192.071,211.111,211.114,634,770,000
Oct 24, 20181,223.761,225.481,183.621,185.781,185.784,709,310,000
Oct 23, 20181,214.531,231.531,203.391,225.821,225.824,348,580,000
Oct 22, 20181,238.831,241.231,228.021,231.021,231.023,307,140,000
Oct 19, 20181,236.521,248.241,232.111,236.091,236.093,566,490,000
Oct 18, 20181,248.711,249.891,226.911,232.831,232.833,616,440,000
Oct 17, 20181,251.731,255.371,239.151,251.661,251.663,321,710,000
Oct 16, 20181,231.891,252.171,231.891,250.461,250.463,428,340,000
Oct 15, 20181,232.411,236.431,223.971,224.491,224.493,300,140,000
Oct 12, 20181,235.591,237.641,215.741,233.661,233.663,966,040,000
Oct 11, 20181,234.231,243.981,204.951,214.291,214.294,890,630,000
Oct 10, 20181,280.601,280.821,239.601,239.831,239.834,501,250,000
Oct 09, 20181,283.271,289.871,279.211,283.601,283.603,520,500,000
Oct 08, 20181,279.241,286.331,272.601,283.871,283.873,330,320,000
Oct 05, 20181,291.981,294.841,275.541,283.341,283.343,328,980,000
Oct 04, 20181,299.651,299.951,283.001,291.531,291.533,496,860,000
Oct 03, 20181,305.441,309.731,300.961,302.801,302.803,598,710,000
Oct 02, 20181,300.261,305.421,299.041,301.561,301.563,401,880,000
Oct 01, 20181,300.381,306.181,297.741,300.841,300.843,364,190,000
Sep 28, 20181,293.491,298.051,291.611,294.271,294.273,432,300,000
Sep 27, 20181,293.681,301.511,292.441,295.321,295.323,060,850,000
Sep 26, 20181,294.551,301.531,288.791,290.081,290.083,388,620,000
Sep 25, 20181,295.611,297.351,293.121,293.911,293.913,285,480,000
Sep 24, 20181,293.771,295.531,290.791,294.711,294.713,372,210,000
Sep 21, 20181,303.081,304.271,296.911,298.141,298.145,607,610,000
Sep 20, 20181,293.621,301.371,293.621,299.401,299.403,337,730,000
Sep 19, 20181,285.931,289.311,284.131,288.151,288.153,280,020,000
Sep 18, 20181,278.581,288.381,278.351,284.911,284.913,074,610,000
Sep 17, 20181,284.621,284.811,276.331,277.571,277.572,947,760,000
Sep 14, 20181,287.551,288.101,281.251,285.601,285.603,149,800,000
Sep 13, 20181,283.191,288.141,283.091,286.561,286.563,254,930,000
Sep 12, 20181,279.791,282.771,275.681,279.431,279.433,264,930,000
Sep 11, 20181,270.311,280.911,267.721,279.071,279.072,899,660,000
Sep 10, 20181,275.621,277.681,271.981,272.291,272.292,731,400,000
Sep 07, 20181,268.971,276.711,267.621,271.271,271.272,946,270,000
Sep 06, 20181,279.461,280.501,268.201,273.981,273.983,139,590,000
Sep 05, 20181,281.561,283.161,275.241,279.431,279.433,241,250,000
Sep 04, 20181,284.521,285.631,278.741,284.031,284.033,077,060,000
Aug 31, 20181,286.581,289.941,282.281,286.901,286.902,880,260,000
Aug 30, 20181,289.711,292.941,284.471,287.361,287.362,802,180,000
Aug 29, 20181,284.711,292.341,283.781,291.511,291.512,791,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...