U.S. markets close in 43 minutes

CBOEO EX implied Volatility (^VXO)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
21.59+0.66 (+3.15%)
As of 3:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202120.1924.4620.1021.5921.59-
Jan 22, 202121.3622.5920.4720.9320.93-
Jan 21, 202120.6620.8619.7119.9919.99-
Jan 20, 202121.3821.5619.3120.6520.65-
Jan 19, 202122.0522.5421.2121.4821.48-
Jan 15, 202122.1924.2022.1323.1923.19-
Jan 14, 202121.3922.1820.6422.0522.05-
Jan 13, 202122.1522.3820.3120.8120.81-
Jan 12, 202122.8323.9221.9722.3422.34-
Jan 11, 202122.6723.1321.0422.6522.65-
Jan 08, 202120.6421.8319.3819.6619.66-
Jan 07, 202120.5721.8719.9620.8720.87-
Jan 06, 202123.4824.4819.6923.2823.28-
Jan 05, 202125.2426.8023.6423.6923.69-
Jan 04, 202122.4327.1621.9624.9024.90-
Dec 31, 202021.7422.0220.5221.0521.05-
Dec 30, 202021.4923.4621.1521.5421.54-
Dec 29, 202019.7622.5519.7121.4621.46-
Dec 28, 202020.2020.4818.3220.1320.13-
Dec 24, 202021.6824.3320.9821.0021.00-
Dec 23, 202022.1623.1321.1621.6521.65-
Dec 22, 202023.6624.9523.0923.1223.12-
Dec 21, 202024.9427.2222.8523.2723.27-
Dec 18, 202022.1223.2121.3121.7821.78-
Dec 17, 202021.2321.4120.7320.8920.89-
Dec 16, 202022.9323.6921.3221.5921.59-
Dec 15, 202022.6423.7021.8822.2022.20-
Dec 14, 202021.9624.2821.7423.9423.94-
Dec 11, 202023.6425.3122.3622.3822.38-
Dec 10, 202023.1823.1821.4422.2522.25-
Dec 09, 202019.2822.4619.2721.5721.57-
Dec 08, 202021.3121.9120.2220.2220.22-
Dec 07, 202021.6523.2220.0420.7620.76-
Dec 04, 202021.4922.4720.8721.1621.16-
Dec 03, 202021.7122.2921.1321.9421.94-
Dec 02, 202022.7723.0121.4121.8121.81-
Dec 01, 202021.2222.5921.0421.7821.78-
Nov 30, 202022.8523.8521.7721.7921.79-
Nov 27, 202021.1722.4220.7921.5721.57-
Nov 25, 202022.1724.0620.8420.8620.86-
Nov 24, 202021.8324.7021.3421.3921.39-
Nov 23, 202022.8624.1521.7522.1222.12-
Nov 20, 202023.2423.7522.3023.7223.72-
Nov 19, 202024.1224.6122.3922.5322.53-
Nov 18, 202022.2623.7921.9323.6923.69-
Nov 17, 202024.1624.7021.8422.3622.36-
Nov 16, 202023.1923.9122.1022.2522.25-
Nov 13, 202024.6725.4122.6022.8022.80-
Nov 12, 202024.7027.3224.0525.8525.85-
Nov 11, 202024.4324.6322.6922.9022.90-
Nov 10, 202026.2227.3825.2225.3325.33-
Nov 09, 202026.6426.6421.7025.8025.80-
Nov 06, 202029.7830.7526.2026.4026.40-
Nov 05, 202027.8530.1027.0628.4428.44-
Nov 04, 202031.3031.7528.1831.1131.11-
Nov 03, 202037.4837.6134.8236.4936.49-
Nov 02, 202039.5141.4637.2339.7439.74-
Oct 30, 202040.2143.6240.2141.4741.47-
Oct 29, 202043.6243.6237.3139.6239.62-
Oct 28, 202040.0843.6339.6142.7142.71-
Oct 27, 202035.2836.4934.2434.9634.96-
Oct 26, 202030.6335.8030.1834.5634.56-
Oct 23, 202030.3133.3729.5729.7829.78-
Oct 22, 202030.8234.9229.3029.5429.54-
Oct 21, 202031.1132.6229.9630.8930.89-
Oct 20, 202030.0132.1929.4030.4030.40-
Oct 19, 202028.4732.3228.4431.0431.04-
Oct 16, 202027.8728.7527.1828.3828.38-
Oct 15, 202029.6031.5928.7328.8028.80-
Oct 14, 202026.2930.0526.1827.0327.03-
Oct 13, 202026.1630.1225.7926.6826.68-
Oct 12, 202024.8927.7024.1325.1225.12-
Oct 09, 202025.5725.6623.7724.5524.55-
Oct 08, 202028.3528.3526.4226.4326.43-
Oct 07, 202029.2029.6727.1727.6427.64-
Oct 06, 202028.8930.3927.1829.8629.86-
Oct 05, 202029.4333.0428.2028.2028.20-
Oct 02, 202032.1032.5830.4431.0031.00-
Oct 01, 202028.8431.3828.8429.2729.27-
Sep 30, 202029.2529.8326.9229.1629.16-
Sep 29, 202028.8329.3027.2128.9728.97-
Sep 28, 202028.6029.0925.8028.2028.20-
Sep 25, 202031.2631.7624.0828.2228.22-
Sep 24, 202032.2232.4130.0330.8430.84-
Sep 23, 202028.0230.8827.5330.5830.58-
Sep 22, 202028.8529.9727.4527.5827.58-
Sep 21, 202029.9932.8427.1327.7127.71-
Sep 18, 202027.0829.3726.6927.2427.24-
Sep 17, 202027.9128.3425.7226.7326.73-
Sep 16, 202026.6428.2923.8926.4626.46-
Sep 15, 202024.8928.7524.2825.1325.13-
Sep 14, 202026.6328.5325.4626.0126.01-
Sep 11, 202029.0631.9827.5627.8227.82-
Sep 10, 202028.2333.0626.1131.1931.19-
Sep 09, 202029.3732.2326.7828.4728.47-
Sep 08, 202035.3935.7630.6532.0332.03-
Sep 04, 202030.7537.9328.5529.7129.71-
Sep 03, 202022.9032.6822.7830.3030.30-
Sep 02, 202023.3125.5121.0424.1724.17-
Sep 01, 202022.2422.4921.5321.8421.84-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...