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
2022-12-31 42.83 43.39 41.20 41.26 0.0M
2022-12-30 44.04 45.50 42.03 42.60 0.0M
2022-12-29 42.58 44.78 42.58 43.95 0.0M
2022-12-28 44.70 44.90 42.90 43.50 0.0M
2022-12-24 43.87 43.91 41.10 41.21 0.0M
2022-12-23 42.39 42.57 41.17 41.80 0.0M
2022-12-22 43.15 43.90 41.00 41.18 0.0M
2022-12-21 43.83 44.04 41.33 41.79 0.0M
2022-12-20 44.86 45.55 42.34 42.47 0.0M
2022-12-17 44.72 45.29 42.02 42.29 0.0M
2022-12-16 44.80 45.02 43.44 43.70 0.0M
2022-12-15 43.02 43.73 41.44 41.82 0.0M
2022-12-14 44.85 45.43 42.53 43.37 0.0M
2022-12-13 45.66 46.43 44.58 44.99 0.0M
2022-12-10 47.13 47.72 46.16 46.93 0.0M
2022-12-09 46.46 48.01 45.92 47.17 0.0M
2022-12-08 45.91 48.25 45.41 47.91 0.0M
2022-12-07 45.85 47.30 44.29 46.36 0.0M
2022-12-06 47.34 47.64 44.71 45.41 0.0M
2022-12-03 46.00 46.16 45.15 45.76 0.0M
2022-12-02 50.03 50.03 45.17 45.61 0.0M
2022-12-01 49.87 49.87 46.03 46.15 0.0M
2022-11-30 49.81 49.94 47.56 47.91 0.0M
2022-11-29 53.39 53.44 50.08 50.53 0.0M
2022-11-26 51.87 52.81 49.70 50.16 0.0M
2022-11-25 51.56 51.56 51.56 51.56 0.0M
2022-11-24 47.89 51.56 47.32 51.56 0.0M
2022-11-23 46.78 46.91 45.54 46.30 0.0M
2022-11-22 47.56 54.81 47.10 47.11 0.0M
2022-11-21 45.93 45.93 45.93 45.93 0.0M
2022-11-20 45.93 45.93 45.93 45.93 0.0M
2022-11-19 46.44 47.71 45.63 45.93 0.0M
2022-11-18 45.77 46.26 44.60 45.34 0.0M
2022-11-17 46.87 46.87 44.82 45.12 0.0M
2022-11-16 47.52 47.53 44.38 46.72 0.0M
2022-11-15 45.43 45.43 42.25 44.42 0.0M
2022-11-12 44.47 44.81 41.74 42.06 0.0M
2022-11-11 46.46 46.70 43.19 43.48 0.0M
2022-11-10 45.91 45.91 44.20 45.38 0.0M
2022-11-09 45.76 46.41 43.94 45.04 0.0M
2022-11-08 45.88 48.26 45.07 45.11 0.0M
2022-11-05 46.77 47.63 45.92 47.50 0.0M
2022-11-04 47.83 48.10 46.47 46.47 0.0M
2022-11-03 47.10 50.93 47.03 47.75 0.0M
2022-11-02 47.79 48.18 46.18 47.04 0.0M
2022-11-01 49.62 49.77 47.29 47.41 0.0M
2022-10-29 48.92 51.99 47.62 47.81 0.0M
2022-10-28 48.05 51.12 47.79 49.02 0.0M
2022-10-27 47.08 48.64 46.58 48.58 0.0M
2022-10-26 47.16 47.77 46.59 47.30 0.0M
2022-10-25 47.65 51.02 47.45 47.78 0.0M
2022-10-22 50.45 50.45 46.47 47.19 0.0M
2022-10-21 50.43 51.16 47.94 47.98 0.0M
2022-10-20 52.25 52.25 47.48 47.78 0.0M
2022-10-19 53.62 53.63 48.66 49.12 0.0M
2022-10-18 56.51 56.55 49.76 50.27 0.0M
2022-10-15 53.83 53.94 50.16 50.30 0.0M
2022-10-14 59.41 59.47 49.59 50.52 0.0M
2022-10-13 53.67 55.11 50.44 51.52 0.0M
2022-10-12 54.56 54.62 51.01 51.92 0.0M
2022-10-11 50.79 54.66 50.73 51.42 0.0M
2022-10-08 54.42 56.27 53.54 53.64 0.0M
2022-10-07 56.38 56.42 53.13 53.39 0.0M
2022-10-06 58.51 58.59 53.99 54.20 0.0M
2022-10-05 58.50 59.52 55.08 59.51 0.0M
2022-10-04 60.48 60.48 55.36 56.24 0.0M
2022-10-01 56.34 56.56 54.64 55.69 0.0M
2022-09-30 55.52 55.84 54.14 54.41 0.0M
2022-09-29 56.42 56.78 54.84 55.02 0.0M
2022-09-28 56.47 56.61 55.49 55.89 0.0M
2022-09-27 53.37 56.73 52.87 56.68 0.0M
2022-09-24 49.86 51.12 49.57 50.82 0.0M
2022-09-23 48.73 48.77 47.00 47.10 0.0M
2022-09-22 49.20 49.69 48.00 48.65 0.0M
2022-09-21 46.89 49.30 45.64 48.23 0.0M
2022-09-20 48.22 49.28 46.26 46.75 0.0M
2022-09-17 45.71 49.02 45.59 47.44 0.0M
2022-09-16 48.77 50.16 40.67 46.63 0.0M
2022-09-15 43.22 46.19 42.74 45.62 0.0M
2022-09-14 43.72 46.54 39.33 44.81 0.0M
2022-09-13 41.70 44.91 41.39 44.15 0.0M
2022-09-10 51.38 51.38 48.65 48.84 0.0M
2022-09-09 52.20 52.70 50.70 51.29 0.0M
2022-09-08 51.92 53.72 51.63 53.32 0.0M
2022-09-07 55.69 55.69 49.54 50.00 0.0M
2022-09-03 54.55 54.59 52.85 53.90 0.0M
2022-09-02 53.16 53.98 52.71 53.90 0.0M
2022-09-01 52.00 52.69 51.06 52.11 0.0M
2022-08-31 51.45 51.45 48.73 49.74 0.0M
2022-08-30 45.10 52.97 44.94 47.73 0.0M
2022-08-27 48.62 49.27 46.69 47.08 0.0M
2022-08-26 50.96 51.08 47.25 48.78 0.0M
2022-08-25 51.86 51.86 47.17 48.33 0.0M
2022-08-24 53.89 54.21 46.99 47.35 0.0M
2022-08-23 53.67 55.13 50.51 50.64 0.0M
2022-08-20 52.53 52.53 48.72 50.34 0.0M
2022-08-19 51.68 51.68 47.36 47.41 0.0M
2022-08-18 52.32 56.53 50.49 51.55 0.0M
2022-08-17 51.20 51.70 48.23 50.25 0.0M
2022-08-16 57.57 57.57 44.99 46.63 0.0M
2022-08-13 44.83 45.21 43.32 44.00 0.0M
2022-08-12 46.51 46.94 44.47 45.37 0.0M
2022-08-11 46.36 48.17 46.27 46.56 0.0M
2022-08-10 50.32 50.60 46.12 46.23 0.0M
2022-08-09 50.54 50.54 46.40 46.40 0.0M
2022-08-06 53.98 53.98 48.47 48.76 0.0M
2022-08-05 52.88 55.32 51.06 55.14 0.0M
2022-08-04 52.69 54.02 49.69 50.12 0.0M
2022-08-03 53.51 55.65 52.07 52.77 0.0M
2022-08-02 50.69 51.50 49.85 49.97 0.0M
2022-07-30 46.59 47.44 45.37 46.19 0.0M
2022-07-29 47.76 52.74 46.82 47.17 0.0M
2022-07-28 47.15 52.90 46.96 48.99 0.0M
2022-07-27 46.92 48.31 46.92 47.81 0.0M
2022-07-26 48.88 48.88 46.96 47.96 0.0M
2022-07-23 49.14 49.14 47.27 47.84 0.0M
2022-07-22 51.80 52.96 50.80 51.10 0.0M
2022-07-21 48.27 49.08 47.43 47.54 0.0M
2022-07-20 49.33 49.55 48.21 48.77 0.0M
2022-07-19 50.34 50.60 48.81 49.66 0.0M
2022-07-16 53.81 54.05 51.16 51.77 0.0M
2022-07-15 52.32 55.70 52.12 53.03 0.0M
2022-07-14 53.14 54.52 51.50 51.76 0.0M
2022-07-13 52.97 54.49 50.92 54.40 0.0M
2022-07-12 53.43 55.86 52.23 53.10 0.0M
2022-07-09 53.74 54.04 51.64 52.10 0.0M
2022-07-08 53.60 55.40 52.79 52.87 0.0M
2022-07-07 52.87 55.22 52.62 54.67 0.0M
2022-07-06 54.91 56.46 52.61 52.61 0.0M
2022-07-05 49.40 49.40 49.40 49.40 0.0M
2022-07-02 51.25 51.31 48.84 49.40 0.0M
2022-07-01 50.82 50.82 48.58 48.90 0.0M
2022-06-30 49.34 49.34 47.19 48.57 0.0M
2022-06-29 50.52 50.60 46.33 46.59 0.0M
2022-06-28 52.19 52.19 46.76 46.99 0.0M
2022-06-25 53.54 53.54 46.64 46.99 0.0M
2022-06-24 54.02 54.09 48.06 48.58 0.0M
2022-06-23 54.52 55.81 47.28 48.99 0.0M
2022-06-22 53.46 53.49 46.56 46.56 0.0M
2022-06-18 55.31 55.31 44.57 49.19 0.0M
2022-06-17 53.11 53.11 45.90 46.27 0.0M
2022-06-16 55.60 55.60 45.52 47.04 0.0M
2022-06-15 50.88 50.97 46.63 46.63 0.0M
2022-06-14 56.33 56.33 46.61 47.56 0.0M
2022-06-11 49.47 49.54 42.84 42.92 0.0M
2022-06-10 47.50 47.50 43.02 43.87 0.0M
2022-06-09 49.48 49.55 44.37 44.37 0.0M
2022-06-08 51.30 51.47 45.67 45.88 0.0M
2022-06-07 51.30 51.51 47.90 47.90 0.0M
2022-06-04 47.80 50.50 45.60 46.23 0.0M
2022-06-03 49.14 51.38 46.57 47.80 0.0M
2022-06-02 49.82 51.69 48.82 49.14 0.0M
2022-06-01 51.77 51.94 47.66 49.82 0.0M
2022-05-28 46.03 50.22 46.03 47.92 0.0M
2022-05-27 46.76 48.25 45.28 46.03 0.0M
2022-05-26 47.04 50.25 46.29 46.76 0.0M
2022-05-25 48.63 50.66 42.78 47.04 0.0M
2022-05-24 53.52 53.57 48.33 48.63 0.0M
2022-05-21 51.16 51.88 50.01 50.72 0.0M
2022-05-20 51.89 54.75 50.39 51.16 0.0M
2022-05-19 50.34 52.48 50.34 51.89 0.0M
2022-05-18 51.89 54.71 49.85 50.34 0.0M
2022-05-17 55.96 56.49 51.22 51.89 0.0M
2022-05-14 52.71 53.88 51.09 51.22 0.0M
2022-05-13 53.43 55.48 52.20 52.71 0.0M
2022-05-12 56.06 57.41 51.96 53.43 0.0M
2022-05-11 57.90 58.64 55.92 56.06 0.0M
2022-05-10 57.92 58.58 55.93 57.90 0.0M
2022-05-07 54.72 57.33 54.72 54.82 0.0M
2022-05-06 53.15 55.17 50.57 54.72 0.0M
2022-05-05 54.04 56.90 52.51 53.15 0.0M
2022-05-04 54.15 56.31 53.84 54.04 0.0M
2022-05-03 56.98 57.07 53.13 54.15 0.0M
2022-04-30 51.94 54.72 51.71 53.10 0.0M
2022-04-29 53.38 54.79 50.91 51.94 0.0M
2022-04-28 53.57 57.00 52.57 53.38 0.0M
2022-04-27 52.86 54.13 47.71 53.57 0.0M
2022-04-26 56.00 56.05 52.69 52.86 0.0M
2022-04-23 49.86 51.26 49.86 51.15 0.0M
2022-04-22 52.23 52.23 48.99 49.86 0.0M
2022-04-21 50.34 54.02 50.34 52.23 0.0M
2022-04-20 50.94 53.13 49.67 50.34 0.0M
2022-04-19 55.20 56.23 50.68 50.94 0.0M
2022-04-15 51.20 54.53 49.24 53.38 0.0M
2022-04-14 55.25 57.38 50.81 51.20 0.0M
2022-04-13 54.81 57.20 54.55 55.25 0.0M
2022-04-12 57.38 57.56 52.96 54.81 0.0M
2022-04-09 54.23 55.54 52.73 53.14 0.0M
2022-04-08 53.15 56.17 52.24 54.23 0.0M
2022-04-07 53.80 55.64 51.96 53.15 0.0M
2022-04-06 54.31 56.59 51.85 53.80 0.0M
2022-04-05 56.29 56.74 53.72 54.31 0.0M
2022-04-02 57.66 57.71 53.58 54.36 0.0M
2022-04-01 61.04 62.43 56.23 57.66 0.0M
2022-03-31 62.46 64.55 60.88 61.04 0.0M
2022-03-30 67.04 67.04 62.31 62.46 0.0M
2022-03-29 70.73 70.73 66.71 67.04 0.0M
2022-03-26 69.14 70.89 68.24 68.91 0.0M
2022-03-25 72.59 72.80 68.84 69.14 0.0M
2022-03-24 69.56 72.85 69.56 72.59 0.0M
2022-03-23 70.78 72.20 68.11 69.56 0.0M
2022-03-22 71.81 72.00 68.91 70.78 0.0M
2022-03-19 67.78 69.49 67.33 69.09 0.0M
2022-03-18 59.35 69.54 59.35 67.78 0.0M
2022-03-17 63.62 64.53 57.82 59.35 0.0M
2022-03-16 65.42 65.42 62.40 63.62 0.0M
2022-03-15 68.57 68.57 62.58 65.42 0.0M
2022-03-12 67.34 68.72 61.01 68.01 0.0M
2022-03-11 73.25 74.14 66.76 67.34 0.0M
2022-03-10 75.82 75.82 65.55 73.25 0.0M
2022-03-09 78.91 86.67 75.20 75.82 0.0M
2022-03-08 77.29 82.14 77.29 78.91 0.0M
2022-03-05 64.37 78.79 64.37 77.29 0.0M
2022-03-04 61.53 64.37 61.53 64.37 0.0M
2022-03-03 61.43 67.38 57.74 61.53 0.0M
2022-03-02 52.50 63.93 52.50 61.43 0.0M
2022-03-01 49.73 61.52 47.32 52.50 0.0M
2022-02-26 49.04 52.91 44.45 49.50 0.0M
2022-02-25 50.51 56.05 48.99 49.04 0.0M
2022-02-24 50.11 52.52 48.84 50.51 0.0M
2022-02-23 53.39 54.02 47.20 50.11 0.0M
2022-02-19 53.14 54.93 48.68 52.01 0.0M
2022-02-18 49.38 58.35 48.12 53.14 0.0M
2022-02-17 48.36 50.98 45.47 49.38 0.0M
2022-02-16 48.83 50.97 47.27 48.36 0.0M
2022-02-15 50.67 52.95 46.11 48.83 0.0M
2022-02-12 43.81 50.53 37.79 47.44 0.0M
2022-02-11 39.40 46.43 36.46 43.81 0.0M
2022-02-10 41.26 45.47 33.33 39.40 0.0M
2022-02-09 43.34 47.52 37.57 41.26 0.0M
2022-02-08 47.17 47.18 42.02 43.34 0.0M
2022-02-05 42.15 47.35 40.51 43.88 0.0M
2022-02-04 41.86 47.06 37.37 42.15 0.0M
2022-02-03 41.31 58.40 41.31 41.86 0.0M
2022-02-02 42.35 50.36 39.60 41.31 0.0M
2022-02-01 47.74 50.04 42.08 42.35 0.0M
2022-01-29 46.90 48.60 41.07 47.74 0.0M
2022-01-28 45.67 51.50 41.63 46.90 0.0M
2022-01-27 47.63 59.17 42.55 45.67 0.0M
2022-01-26 47.84 53.07 45.60 47.63 0.0M
2022-01-25 50.82 53.37 43.52 47.84 0.0M
2022-01-22 41.15 52.13 38.31 42.57 0.0M
2022-01-21 42.75 46.84 36.31 41.15 0.0M
2022-01-20 42.28 48.33 38.80 42.75 0.0M
2022-01-19 47.82 51.16 38.93 42.28 0.0M
2022-01-15 37.11 43.47 37.11 41.18 0.0M
2022-01-14 34.39 43.85 33.53 37.11 0.0M
2022-01-13 34.31 39.49 31.77 34.39 0.0M
2022-01-12 37.65 41.23 33.79 34.31 0.0M
2022-01-11 42.67 42.67 36.70 37.65 0.0M
2022-01-08 36.86 37.68 33.63 37.00 0.0M
2022-01-07 44.49 44.49 34.76 36.86 0.0M
2022-01-06 39.48 46.95 33.54 44.49 0.0M
2022-01-05 37.57 43.13 33.75 39.48 0.0M
2022-01-04 42.62 44.56 36.50 37.57 0.0M
2022-01-01 40.20 45.69 40.20 42.62 0.0M