U.S. Markets close in 4 hrs 17 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
21.85-0.43 (-1.93%)
As of 11:28AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202022.2022.4721.5221.8521.85-
Aug 12, 202022.8222.8821.5422.2822.28-
Aug 11, 202021.8524.9320.2824.0324.03-
Aug 10, 202022.8823.5221.4622.1322.13-
Aug 07, 202023.4524.0222.0222.2122.21-
Aug 06, 202023.0324.1120.9722.6522.65-
Aug 05, 202023.4423.6122.8622.9922.99-
Aug 04, 202024.0124.7622.9223.7623.76-
Aug 03, 202025.7526.0122.1724.2824.28-
Jul 31, 202024.7926.4123.5524.4624.46-
Jul 30, 202025.0428.2924.6424.7624.76-
Jul 29, 202025.1625.4223.7324.1024.10-
Jul 28, 202024.8625.8524.0525.4425.44-
Jul 27, 202026.6026.9424.5524.7424.74-
Jul 24, 202027.9628.5825.5325.8425.84-
Jul 23, 202023.9726.9523.6026.0826.08-
Jul 22, 202024.5626.2624.1324.3224.32-
Jul 21, 202024.0825.6523.6124.8424.84-
Jul 20, 202026.9427.0824.3524.4624.46-
Jul 17, 202027.1527.5425.4125.6825.68-
Jul 16, 202028.4129.2926.9828.0028.00-
Jul 15, 202029.1530.0927.1727.7627.76-
Jul 14, 202031.1433.6729.2129.5229.52-
Jul 13, 202027.8532.4526.8732.1932.19-
Jul 10, 202030.8630.9127.1327.2927.29-
Jul 09, 202028.1831.4826.1129.2629.26-
Jul 08, 202028.9530.2027.2428.0828.08-
Jul 07, 202028.7729.6327.2529.4329.43-
Jul 06, 202027.7628.3324.9227.9427.94-
Jul 02, 202028.3328.4425.9027.6827.68-
Jul 01, 202030.9631.7628.2028.6228.62-
Jun 30, 202032.5432.9429.5630.4330.43-
Jun 29, 202035.0536.3131.7831.7831.78-
Jun 26, 202033.0136.2531.0434.7334.73-
Jun 25, 202036.5936.9331.5932.2232.22-
Jun 24, 202031.0537.1230.9533.8433.84-
Jun 23, 202031.7131.7129.2631.3731.37-
Jun 22, 202035.2235.3931.6431.7731.77-
Jun 19, 202032.0735.1230.4035.1235.12-
Jun 18, 202033.8336.2532.2432.9432.94-
Jun 17, 202033.2835.1732.2533.4733.47-
Jun 16, 202034.2837.4531.7333.6733.67-
Jun 15, 202044.0944.4434.2834.4034.40-
Jun 12, 202037.6844.1634.9736.0936.09-
Jun 11, 202030.4542.5829.4940.7940.79-
Jun 10, 202026.7329.0126.0627.5727.57-
Jun 09, 202025.9327.7025.7127.5727.57-
Jun 08, 202025.5625.9824.6525.8125.81-
Jun 05, 202024.7925.0923.5424.5224.52-
Jun 04, 202026.2326.4324.3825.8125.81-
Jun 03, 202026.7526.9825.0425.6625.66-
Jun 02, 202028.4028.5226.6626.8426.84-
Jun 01, 202028.9430.6028.1128.2328.23-
May 29, 202029.3030.1627.2927.5127.51-
May 28, 202027.8229.8927.4328.5928.59-
May 27, 202027.6230.5325.9227.6227.62-
May 26, 202027.7228.5827.1828.0128.01-
May 22, 202031.3631.5528.0328.1628.16-
May 21, 202028.9730.2027.6729.5329.53-
May 20, 202029.5229.8327.8327.9927.99-
May 19, 202028.7330.7428.3730.5330.53-
May 18, 202030.7131.0828.3529.3029.30-
May 15, 202032.5035.1331.0431.8931.89-
May 14, 202035.1639.2832.3332.6132.61-
May 13, 202032.7437.4230.7735.2835.28-
May 12, 202028.4733.0426.0033.0433.04-
May 11, 202028.4631.4626.9727.5727.57-
May 08, 202030.1430.3927.8927.9827.98-
May 07, 202032.1232.2830.3731.4431.44-
May 06, 202032.6935.6931.6834.1234.12-
May 05, 202034.8236.2231.9533.6133.61-
May 04, 202039.1340.3235.5335.9735.97-
May 01, 202038.1739.5736.5937.1937.19-
Apr 30, 202030.9935.9430.9334.1534.15-
Apr 29, 202032.4833.1930.7131.2331.23-
Apr 28, 202033.2135.3930.5433.5733.57-
Apr 27, 202036.2936.4432.5133.2933.29-
Apr 24, 202038.8040.1735.6035.9335.93-
Apr 23, 202041.3042.4739.0641.3841.38-
Apr 22, 202044.9145.0741.4141.9841.98-
Apr 21, 202044.2847.7743.7745.4145.41-
Apr 20, 202040.6843.8339.8843.8343.83-
Apr 17, 202039.5040.2637.6338.1538.15-
Apr 16, 202041.9243.0239.8740.1140.11-
Apr 15, 202042.5743.2340.0540.8440.84-
Apr 14, 202040.2440.5737.3137.7637.76-
Apr 13, 202044.6045.0441.1741.1741.17-
Apr 09, 202043.0045.7341.3941.6741.67-
Apr 08, 202045.9047.2842.5343.3543.35-
Apr 07, 202044.8347.5143.5146.7046.70-
Apr 06, 202044.1745.7343.4545.2445.24-
Apr 03, 202051.1152.2946.7446.8046.80-
Apr 02, 202054.4657.2450.4550.9150.91-
Apr 01, 202057.3860.5952.7657.0657.06-
Mar 31, 202056.6958.7550.8853.5453.54-
Mar 30, 202066.3067.6956.6057.0857.08-
Mar 27, 202064.9569.1061.8065.5465.54-
Mar 26, 202065.6767.0657.6661.0061.00-
Mar 25, 202061.4468.8658.0363.9563.95-
Mar 24, 202058.7661.8836.2461.6761.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...