CBOE Crude Oil Volatility

OVX
🏛️ usa →
35.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.24 44.82 39.84 40.20 0.0M
2021-12-30 41.23 44.55 40.07 40.24 0.0M
2021-12-29 43.58 46.92 36.29 41.23 0.0M
2021-12-28 50.85 52.52 43.58 43.58 0.0M
2021-12-25 43.71 43.71 43.71 43.71 0.0M
2021-12-24 46.00 49.00 42.55 43.71 0.0M
2021-12-23 52.31 70.41 44.96 46.00 0.0M
2021-12-22 60.24 61.99 48.89 52.31 0.0M
2021-12-21 60.04 65.80 49.87 60.24 0.0M
2021-12-18 49.97 59.94 44.56 48.31 0.0M
2021-12-17 56.53 64.18 44.87 49.97 0.0M
2021-12-16 54.76 67.21 47.22 56.53 0.0M
2021-12-15 45.88 61.31 45.88 54.76 0.0M
2021-12-14 53.30 61.12 44.69 45.88 0.0M
2021-12-11 47.43 53.87 39.94 46.23 0.0M
2021-12-10 45.22 53.55 43.61 47.43 0.0M
2021-12-09 48.15 54.41 43.69 45.22 0.0M
2021-12-08 56.21 56.21 47.12 48.15 0.0M
2021-12-07 65.42 68.28 54.38 56.21 0.0M
2021-12-04 57.27 66.76 50.35 64.55 0.0M
2021-12-03 78.18 102.01 57.27 57.27 0.0M
2021-12-02 75.23 80.50 68.86 78.18 0.0M
2021-12-01 63.34 93.73 58.66 75.23 0.0M
2021-11-30 57.40 63.47 52.04 63.34 0.0M
2021-11-27 34.79 76.76 34.79 65.72 0.0M
2021-11-25 35.10 37.83 29.74 34.79 0.0M
2021-11-24 36.61 37.18 33.88 35.10 0.0M
2021-11-23 37.82 39.81 36.21 36.61 0.0M
2021-11-20 37.68 44.15 34.96 37.13 0.0M
2021-11-19 33.75 37.68 33.75 37.68 0.0M
2021-11-18 34.69 35.95 33.18 33.75 0.0M
2021-11-17 36.42 39.46 34.63 34.69 0.0M
2021-11-16 40.51 40.51 36.31 36.42 0.0M
2021-11-13 36.20 39.35 35.33 36.10 0.0M
2021-11-12 37.09 37.31 36.13 36.20 0.0M
2021-11-11 36.33 37.19 34.58 37.09 0.0M
2021-11-10 37.71 40.13 36.33 36.33 0.0M
2021-11-09 39.27 39.47 37.67 37.71 0.0M
2021-11-06 38.56 39.27 37.35 37.84 0.0M
2021-11-05 39.44 39.44 34.42 38.56 0.0M
2021-11-04 35.56 39.52 35.56 39.44 0.0M
2021-11-03 36.74 36.91 35.34 35.56 0.0M
2021-11-02 41.85 41.85 36.20 36.74 0.0M
2021-10-30 37.23 41.85 36.76 37.92 0.0M
2021-10-29 37.63 39.98 36.91 37.23 0.0M
2021-10-28 35.50 38.58 34.98 37.63 0.0M
2021-10-27 36.07 39.07 34.76 35.50 0.0M
2021-10-26 39.10 39.65 35.90 36.07 0.0M
2021-10-23 36.55 39.16 36.35 36.87 0.0M
2021-10-22 35.16 36.99 34.01 36.55 0.0M
2021-10-21 35.14 37.29 33.22 35.16 0.0M
2021-10-20 35.02 40.77 34.42 35.14 0.0M
2021-10-19 40.61 41.04 34.58 35.02 0.0M
2021-10-16 36.98 38.45 33.69 34.05 0.0M
2021-10-15 36.05 40.98 34.27 36.98 0.0M
2021-10-14 37.10 39.27 34.16 36.05 0.0M
2021-10-13 38.51 39.69 36.92 37.10 0.0M
2021-10-12 40.80 45.82 38.09 38.51 0.0M
2021-10-09 46.15 46.15 37.80 38.00 0.0M
2021-10-08 41.02 49.79 38.64 46.15 0.0M
2021-10-07 37.20 42.32 35.99 41.02 0.0M
2021-10-06 37.27 40.09 37.03 37.20 0.0M
2021-10-05 39.60 43.13 34.59 37.27 0.0M
2021-10-02 38.68 41.88 33.39 37.38 0.0M
2021-10-01 35.26 42.01 31.91 38.68 0.0M
2021-09-30 36.10 38.12 33.29 35.26 0.0M
2021-09-29 34.98 39.55 34.98 36.10 0.0M
2021-09-28 34.66 35.08 34.10 34.98 0.0M
2021-09-25 32.30 34.59 31.82 34.01 0.0M
2021-09-24 32.43 37.26 32.06 32.30 0.0M
2021-09-23 34.45 39.31 31.96 32.43 0.0M
2021-09-22 35.23 38.35 33.84 34.45 0.0M
2021-09-21 39.39 39.39 34.37 35.23 0.0M
2021-09-18 33.16 34.80 31.48 32.32 0.0M
2021-09-17 32.38 34.95 31.45 33.16 0.0M
2021-09-16 33.63 36.20 32.04 32.38 0.0M
2021-09-15 32.74 35.57 32.66 33.63 0.0M
2021-09-14 33.63 35.87 31.83 32.74 0.0M
2021-09-11 33.87 36.79 32.69 33.54 0.0M
2021-09-10 34.09 38.25 32.90 33.87 0.0M
2021-09-09 32.91 36.29 30.79 31.91 0.0M
2021-09-08 33.94 38.92 32.71 32.91 0.0M
2021-09-04 32.28 36.91 31.12 36.91 0.0M
2021-09-03 36.13 36.13 31.01 31.35 0.0M
2021-09-02 34.28 36.32 32.55 36.13 0.0M
2021-09-01 35.27 40.75 34.27 34.28 0.0M
2021-08-31 35.17 39.24 31.72 35.27 0.0M
2021-08-28 36.33 40.35 33.88 34.93 0.0M
2021-08-27 35.60 38.20 33.23 36.33 0.0M
2021-08-26 36.79 37.02 34.64 35.60 0.0M
2021-08-25 38.67 38.67 34.68 36.79 0.0M
2021-08-24 40.94 41.09 37.91 38.67 0.0M
2021-08-21 40.98 41.91 38.64 40.67 0.0M
2021-08-20 41.88 43.05 38.29 40.98 0.0M
2021-08-19 39.50 43.68 36.80 40.86 0.0M
2021-08-18 37.99 42.00 36.46 39.50 0.0M
2021-08-17 37.59 42.50 36.67 38.84 0.0M
2021-08-14 37.02 37.99 33.00 35.91 0.0M
2021-08-13 38.32 38.57 33.91 36.50 0.0M
2021-08-12 39.28 40.89 35.33 38.32 0.0M
2021-08-11 41.97 42.82 36.92 39.28 0.0M
2021-08-10 42.24 45.29 40.22 43.28 0.0M
2021-08-07 39.09 43.63 37.69 39.31 0.0M
2021-08-06 42.27 42.27 37.05 39.09 0.0M
2021-08-05 37.55 44.54 34.42 42.27 0.0M
2021-08-04 36.23 47.27 36.23 37.55 0.0M
2021-08-03 33.94 40.01 33.94 36.23 0.0M
2021-07-31 33.36 34.78 31.00 32.85 0.0M
2021-07-30 34.66 35.95 30.07 33.36 0.0M
2021-07-29 37.38 39.46 30.66 34.62 0.0M
2021-07-28 35.88 36.37 35.07 35.14 0.0M
2021-07-27 35.93 36.63 32.79 35.59 0.0M
2021-07-24 35.16 37.29 32.28 34.05 0.0M
2021-07-23 42.91 42.91 36.44 36.44 0.0M
2021-07-22 40.69 47.91 36.31 42.91 0.0M
2021-07-21 49.77 53.31 38.73 52.26 0.0M
2021-07-20 37.11 71.52 37.11 46.36 0.0M
2021-07-17 34.78 42.83 34.78 37.15 0.0M
2021-07-16 38.20 40.23 34.33 38.04 0.0M
2021-07-15 35.12 39.10 30.07 38.20 0.0M
2021-07-14 35.86 38.35 33.78 35.40 0.0M
2021-07-13 38.89 41.03 35.57 38.73 0.0M
2021-07-10 40.41 40.41 34.56 37.02 0.0M
2021-07-09 42.01 43.37 38.58 38.80 0.0M
2021-07-08 37.59 48.50 37.59 42.01 0.0M
2021-07-07 36.69 40.23 35.14 37.59 0.0M
2021-07-03 33.19 39.25 29.82 32.87 0.0M
2021-07-02 30.50 39.00 26.54 32.47 0.0M
2021-07-01 31.99 33.49 27.56 32.74 0.0M
2021-06-30 31.86 34.11 31.84 31.99 0.0M
2021-06-29 32.77 33.68 30.65 31.86 0.0M
2021-06-26 32.05 33.98 28.66 31.30 0.0M
2021-06-25 34.68 36.94 29.59 32.05 0.0M
2021-06-24 34.61 40.34 31.33 34.68 0.0M
2021-06-23 35.51 42.96 33.59 34.28 0.0M
2021-06-22 36.99 40.25 32.78 35.01 0.0M
2021-06-19 31.97 37.90 31.96 33.95 0.0M
2021-06-18 35.00 53.08 32.99 36.84 0.0M
2021-06-17 33.27 38.57 29.91 33.83 0.0M
2021-06-16 33.92 34.41 31.56 31.56 0.0M
2021-06-15 30.11 35.00 29.12 33.13 0.0M
2021-06-12 33.03 37.16 30.99 32.55 0.0M
2021-06-11 33.19 33.19 31.23 33.03 0.0M
2021-06-10 34.52 39.45 31.41 31.79 0.0M
2021-06-09 34.08 36.82 31.79 31.95 0.0M
2021-06-08 33.97 34.57 31.24 31.70 0.0M
2021-06-05 33.72 34.74 31.47 31.76 0.0M
2021-06-04 32.05 36.05 32.05 33.89 0.0M
2021-06-03 33.43 40.81 31.14 32.77 0.0M
2021-06-02 41.82 43.57 31.98 33.43 0.0M
2021-05-29 33.27 33.93 32.46 33.54 0.0M
2021-05-28 33.71 35.35 33.38 33.63 0.0M
2021-05-27 34.92 37.15 33.51 33.89 0.0M
2021-05-26 32.77 36.82 32.77 36.23 0.0M
2021-05-25 37.38 44.10 34.01 35.54 0.0M
2021-05-23 39.34 39.34 39.34 39.34 0.0M
2021-05-22 37.84 47.76 36.03 39.34 0.0M
2021-05-21 39.01 42.12 37.29 39.43 0.0M
2021-05-20 39.49 50.94 38.24 38.82 0.0M
2021-05-19 37.63 45.44 35.32 37.01 0.0M
2021-05-18 38.63 38.63 36.11 36.42 0.0M
2021-05-15 40.88 40.88 35.59 36.46 0.0M
2021-05-14 37.37 47.13 36.69 37.94 0.0M
2021-05-13 37.37 38.17 36.44 36.94 0.0M
2021-05-12 39.90 41.41 37.53 37.93 0.0M
2021-05-11 39.30 39.49 37.18 37.99 0.0M
2021-05-09 37.63 37.63 37.63 37.63 0.0M
2021-05-08 38.02 40.04 33.55 37.63 0.0M
2021-05-07 41.27 46.80 37.74 37.74 0.0M
2021-05-06 37.21 39.89 33.93 38.33 0.0M
2021-05-05 36.93 40.14 35.40 37.15 0.0M
2021-05-04 41.15 42.92 38.30 40.15 0.0M
2021-05-01 40.06 40.32 37.56 38.39 0.0M
2021-04-30 36.73 42.81 36.20 36.37 0.0M
2021-04-29 54.43 54.43 34.87 36.42 0.0M
2021-04-28 47.30 47.47 38.02 38.44 0.0M
2021-04-27 52.91 52.91 35.52 41.23 0.0M
2021-04-24 47.01 47.01 37.94 38.70 0.0M
2021-04-23 40.95 49.88 38.64 39.39 0.0M
2021-04-22 42.32 52.56 35.43 42.44 0.0M
2021-04-21 41.00 54.91 34.97 35.68 0.0M
2021-04-20 34.88 37.54 32.80 35.07 0.0M
2021-04-17 34.20 44.90 31.32 32.79 0.0M
2021-04-16 34.81 35.40 31.18 34.20 0.0M
2021-04-15 35.54 37.18 32.33 35.70 0.0M
2021-04-14 38.15 38.37 35.05 35.20 0.0M
2021-04-13 38.72 39.16 33.22 37.04 0.0M
2021-04-10 40.70 40.70 38.30 39.19 0.0M
2021-04-09 41.83 43.03 40.40 40.70 0.0M
2021-04-08 42.46 42.88 39.94 41.27 0.0M
2021-04-07 41.27 42.46 41.21 42.41 0.0M
2021-04-06 39.27 44.98 39.25 42.00 0.0M
2021-04-02 43.85 45.81 40.03 40.15 0.0M
2021-04-01 42.78 45.65 41.32 45.65 0.0M
2021-03-31 44.16 44.16 41.10 41.46 0.0M
2021-03-30 44.33 50.43 41.68 44.16 0.0M
2021-03-27 43.99 46.68 43.99 44.93 0.0M
2021-03-26 45.74 54.40 45.74 49.88 0.0M
2021-03-25 45.92 64.91 38.59 64.91 0.0M
2021-03-24 40.28 49.99 40.28 48.62 0.0M
2021-03-23 39.52 41.07 38.95 40.28 0.0M
2021-03-20 46.31 48.22 41.99 44.38 0.0M
2021-03-19 36.69 52.83 36.67 48.44 0.0M
2021-03-18 39.08 39.10 36.91 37.40 0.0M
2021-03-17 39.68 43.15 37.96 39.10 0.0M
2021-03-16 39.30 43.61 38.47 39.38 0.0M
2021-03-13 37.83 39.07 36.91 37.51 0.0M
2021-03-12 36.19 37.88 36.16 37.86 0.0M
2021-03-11 37.59 38.06 36.50 37.56 0.0M
2021-03-10 37.55 38.24 37.11 37.97 0.0M
2021-03-09 37.73 39.73 37.53 38.89 0.0M
2021-03-06 38.66 38.80 32.78 36.61 0.0M
2021-03-05 37.35 40.41 30.19 37.27 0.0M
2021-03-04 38.40 42.02 38.29 39.83 0.0M
2021-03-03 40.44 41.86 38.98 40.96 0.0M
2021-03-02 42.36 47.35 41.51 42.56 0.0M
2021-02-27 41.63 42.70 40.40 42.49 0.0M
2021-02-26 38.36 41.47 37.27 40.58 0.0M
2021-02-25 37.61 40.68 36.90 39.58 0.0M
2021-02-24 40.39 41.80 37.35 39.75 0.0M
2021-02-23 37.64 38.57 36.20 38.57 0.0M
2021-02-20 36.48 40.21 36.48 37.76 0.0M
2021-02-19 36.82 39.30 36.82 37.90 0.0M
2021-02-18 35.04 37.83 34.85 36.90 0.0M
2021-02-17 34.77 36.45 33.75 35.13 0.0M
2021-02-13 33.39 34.81 32.79 34.25 0.0M
2021-02-12 32.29 34.96 32.21 34.33 0.0M
2021-02-11 32.62 34.05 32.24 33.77 0.0M
2021-02-10 34.14 34.49 33.01 33.54 0.0M
2021-02-09 34.36 35.15 33.52 34.48 0.0M
2021-02-06 34.80 35.40 33.79 34.94 0.0M
2021-02-05 35.39 37.02 34.64 35.37 0.0M
2021-02-04 36.69 38.28 35.39 37.11 0.0M
2021-02-03 39.00 40.43 37.63 38.62 0.0M
2021-02-02 45.87 45.87 39.12 39.16 0.0M
2021-01-30 40.13 41.43 39.07 40.20 0.0M
2021-01-29 38.06 46.55 37.57 40.45 0.0M
2021-01-28 37.20 40.51 37.11 40.21 0.0M
2021-01-27 36.18 39.24 35.90 37.13 0.0M
2021-01-26 37.19 38.23 36.80 38.02 0.0M
2021-01-23 33.00 38.09 33.00 36.25 0.0M
2021-01-22 31.52 36.36 31.17 35.05 0.0M
2021-01-21 32.85 37.03 32.85 35.67 0.0M
2021-01-20 32.64 38.08 32.64 35.37 0.0M
2021-01-16 34.45 41.81 34.45 40.39 0.0M
2021-01-15 34.29 40.44 34.29 37.95 0.0M
2021-01-14 35.14 38.82 33.69 36.79 0.0M
2021-01-13 32.01 36.71 32.01 33.85 0.0M
2021-01-12 35.31 38.91 34.76 35.31 0.0M
2021-01-09 36.76 38.10 34.67 36.65 0.0M
2021-01-08 38.13 38.13 35.40 36.06 0.0M
2021-01-07 41.28 41.28 36.72 39.31 0.0M
2021-01-06 41.83 41.88 36.21 40.39 0.0M
2021-01-05 41.03 43.51 40.35 42.12 0.0M
2021-01-01 37.86 38.66 37.57 37.83 0.0M