Canada markets close in 3 hours 11 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
26.33-0.04 (-0.15%)
As of 12:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202025.7826.9525.3326.3326.33-
Sep. 30, 202026.6927.1225.0626.3726.37-
Sep. 29, 202026.8127.4325.9826.2726.27-
Sep. 28, 202027.1527.1924.9026.1926.19-
Sep. 25, 202028.1730.4326.0226.3826.38-
Sep. 24, 202029.5430.4927.9428.5128.51-
Sep. 23, 202027.0229.7325.1928.5828.58-
Sep. 22, 202028.6128.7826.4826.8626.86-
Sep. 21, 202028.0431.1827.3927.7827.78-
Sep. 18, 202026.6528.1025.2825.8325.83-
Sep. 17, 202028.2228.9226.2626.4626.46-
Sep. 16, 202025.3126.5924.8426.0426.04-
Sep. 15, 202025.9226.0024.9225.5925.59-
Sep. 14, 202025.8626.7925.3825.8525.85-
Sep. 11, 202028.6329.7326.5126.8726.87-
Sep. 10, 202028.6730.5627.5929.7129.71-
Sep. 09, 202031.6831.7828.1228.8128.81-
Sep. 08, 202030.6135.9330.5231.4631.46-
Sep. 04, 202034.6238.2829.5030.7530.75-
Sep. 03, 202026.2835.9425.6633.6033.60-
Sep. 02, 202026.0127.0725.5326.5726.57-
Sep. 01, 202025.8626.5925.0226.1226.12-
Aug. 31, 202023.9126.5021.7726.4126.41-
Aug. 28, 202024.5926.3022.6422.9622.96-
Aug. 27, 202023.4227.0921.4424.4724.47-
Aug. 26, 202022.1423.2720.9223.2723.27-
Aug. 25, 202022.1623.4321.5322.0322.03-
Aug. 24, 202022.8723.1821.2522.3722.37-
Aug. 21, 202022.5824.4722.0622.5422.54-
Aug. 20, 202024.1024.6022.3722.7222.72-
Aug. 19, 202021.6022.9820.9922.5422.54-
Aug. 18, 202021.6922.5521.1821.5121.51-
Aug. 17, 202022.5222.8221.3421.3521.35-
Aug. 14, 202022.2723.5521.7922.0522.05-
Aug. 13, 202022.2022.9221.4522.1322.13-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...