CBOE FarTerm VIXMO

VIFMO
🏛️ usa →
16.75
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 18.86 19.33 18.32 18.90 0.0M
2021-12-30 19.47 19.81 18.60 18.86 0.0M
2021-12-29 19.89 20.33 19.48 19.48 0.0M
2021-12-28 20.69 20.94 19.80 19.89 0.0M
2021-12-24 21.35 21.35 20.40 20.76 0.0M
2021-12-23 23.28 23.28 21.29 21.35 0.0M
2021-12-22 24.83 24.83 23.12 23.29 0.0M
2021-12-21 27.35 28.05 24.81 24.83 0.0M
2021-12-18 22.82 24.86 22.73 23.89 0.0M
2021-12-17 21.55 23.99 21.05 22.82 0.0M
2021-12-16 24.04 25.10 21.37 21.67 0.0M
2021-12-15 22.96 25.00 22.96 24.02 0.0M
2021-12-14 22.33 23.43 22.33 22.96 0.0M
2021-12-11 21.88 21.88 19.50 19.58 0.0M
2021-12-10 20.63 22.43 20.46 21.87 0.0M
2021-12-09 22.54 23.01 20.61 20.63 0.0M
2021-12-08 27.29 27.29 22.08 22.50 0.0M
2021-12-07 28.84 30.44 27.13 27.29 0.0M
2021-12-04 28.30 35.13 26.67 31.12 0.0M
2021-12-03 30.51 30.51 27.41 28.26 0.0M
2021-12-02 27.31 31.81 23.30 30.51 0.0M
2021-12-01 23.68 28.53 23.68 27.28 0.0M
2021-11-30 24.58 25.31 22.38 23.68 0.0M
2021-11-27 20.08 28.92 20.08 28.72 0.0M
2021-11-25 20.77 21.99 20.03 20.08 0.0M
2021-11-24 20.93 22.11 20.51 20.77 0.0M
2021-11-23 19.85 21.29 19.71 20.93 0.0M
2021-11-20 20.08 20.75 19.63 20.13 0.0M
2021-11-19 19.72 20.43 19.42 20.06 0.0M
2021-11-18 19.15 19.78 19.06 19.72 0.0M
2021-11-17 19.25 19.51 18.80 19.15 0.0M
2021-11-16 19.35 20.04 19.25 19.25 0.0M
2021-11-13 18.21 18.21 16.75 16.89 0.0M
2021-11-12 19.36 19.36 17.87 18.22 0.0M
2021-11-11 18.55 20.37 17.99 19.37 0.0M
2021-11-10 18.12 19.29 18.12 18.58 0.0M
2021-11-09 17.58 18.57 17.51 18.12 0.0M
2021-11-06 16.71 18.07 16.36 17.67 0.0M
2021-11-05 16.55 17.29 16.20 16.68 0.0M
2021-11-04 17.43 17.63 16.31 16.55 0.0M
2021-11-03 17.82 17.82 17.35 17.41 0.0M
2021-11-02 18.21 18.90 17.79 17.82 0.0M
2021-10-30 18.21 19.00 17.95 18.04 0.0M
2021-10-29 18.77 18.77 17.94 18.21 0.0M
2021-10-28 17.86 19.04 17.57 18.77 0.0M
2021-10-27 17.37 18.57 17.20 17.86 0.0M
2021-10-26 17.89 18.31 17.30 17.37 0.0M
2021-10-23 17.45 18.55 17.30 17.87 0.0M
2021-10-22 18.00 18.31 17.36 17.45 0.0M
2021-10-21 18.21 18.29 17.91 17.99 0.0M
2021-10-20 18.61 18.65 18.07 18.20 0.0M
2021-10-19 19.66 19.71 18.61 18.61 0.0M
2021-10-16 19.13 19.13 18.36 18.86 0.0M
2021-10-15 20.50 20.50 19.09 19.12 0.0M
2021-10-14 21.40 21.57 20.38 20.49 0.0M
2021-10-13 21.56 22.23 20.78 21.41 0.0M
2021-10-12 21.54 22.01 20.43 21.56 0.0M
2021-10-09 19.92 19.92 18.93 19.43 0.0M
2021-10-08 21.27 21.27 19.57 19.91 0.0M
2021-10-07 21.67 24.21 21.25 21.27 0.0M
2021-10-06 23.12 23.12 21.08 21.67 0.0M
2021-10-05 21.77 24.51 21.77 23.12 0.0M
2021-10-02 23.25 23.90 21.34 21.78 0.0M
2021-10-01 22.90 24.58 21.59 23.25 0.0M
2021-09-30 23.42 23.85 22.32 22.93 0.0M
2021-09-29 19.83 24.46 19.83 23.43 0.0M
2021-09-28 19.88 20.07 19.15 19.83 0.0M
2021-09-25 19.94 20.93 19.05 19.08 0.0M
2021-09-24 22.02 22.02 19.81 19.92 0.0M
2021-09-23 24.91 24.91 21.74 22.01 0.0M
2021-09-22 26.13 26.13 23.84 24.88 0.0M
2021-09-21 25.72 28.68 24.14 26.13 0.0M
2021-09-18 20.55 22.58 20.49 22.13 0.0M
2021-09-17 20.42 21.53 19.83 20.53 0.0M
2021-09-16 21.43 21.85 20.23 20.41 0.0M
2021-09-15 21.33 22.29 20.79 21.40 0.0M
2021-09-14 20.86 22.67 20.86 21.33 0.0M
2021-09-11 18.93 21.00 17.29 20.77 0.0M
2021-09-10 18.43 19.35 17.54 18.93 0.0M
2021-09-09 18.51 19.68 18.10 18.31 0.0M
2021-09-08 18.09 18.76 17.81 18.51 0.0M
2021-09-04 17.48 17.83 17.03 17.28 0.0M
2021-09-03 17.09 17.66 16.75 17.22 0.0M
2021-09-02 17.59 17.75 16.84 17.10 0.0M
2021-09-01 17.58 18.16 17.52 17.59 0.0M
2021-08-31 17.92 17.92 17.41 17.58 0.0M
2021-08-28 19.84 19.84 17.61 17.91 0.0M
2021-08-27 18.35 20.12 18.35 19.84 0.0M
2021-08-26 18.88 18.93 18.10 18.33 0.0M
2021-08-25 18.94 19.18 18.77 18.87 0.0M
2021-08-24 19.76 19.76 18.74 18.94 0.0M
2021-08-21 22.99 22.99 20.09 20.51 0.0M
2021-08-20 23.79 24.13 21.91 22.99 0.0M
2021-08-19 20.06 22.64 19.70 22.61 0.0M
2021-08-18 19.87 21.30 19.41 20.06 0.0M
2021-08-17 19.60 20.04 18.81 18.88 0.0M
2021-08-14 15.96 16.10 15.73 16.00 0.0M
2021-08-13 16.74 16.97 16.08 16.20 0.0M
2021-08-12 17.40 17.40 16.59 16.74 0.0M
2021-08-11 17.28 17.67 17.00 17.40 0.0M
2021-08-10 17.58 18.01 17.30 17.42 0.0M
2021-08-07 18.10 18.10 17.11 17.13 0.0M
2021-08-06 18.73 18.73 17.94 18.09 0.0M
2021-08-05 18.95 19.50 18.42 18.73 0.0M
2021-08-04 20.23 20.94 18.55 18.96 0.0M
2021-08-03 17.89 20.58 17.89 20.23 0.0M
2021-07-31 18.86 19.80 18.82 19.41 0.0M
2021-07-30 18.95 19.03 18.59 18.86 0.0M
2021-07-29 20.08 20.69 19.00 19.66 0.0M
2021-07-28 20.27 21.59 19.88 20.67 0.0M
2021-07-27 20.04 20.27 19.24 19.26 0.0M
2021-07-24 19.36 19.67 17.70 19.50 0.0M
2021-07-23 20.02 20.50 15.05 19.93 0.0M
2021-07-22 21.11 21.13 19.94 20.02 0.0M
2021-07-21 24.32 24.46 21.47 21.75 0.0M
2021-07-20 22.91 26.32 22.54 24.32 0.0M
2021-07-17 18.86 20.79 18.79 20.77 0.0M
2021-07-16 19.14 20.29 19.14 19.61 0.0M
2021-07-15 18.93 20.14 18.82 19.14 0.0M
2021-07-14 19.10 19.82 18.75 19.74 0.0M
2021-07-13 19.49 19.59 18.86 19.06 0.0M
2021-07-10 18.22 18.22 16.97 17.12 0.0M
2021-07-09 17.22 20.92 17.22 19.60 0.0M
2021-07-08 17.34 18.35 17.06 17.21 0.0M
2021-07-07 16.58 18.58 16.58 17.34 0.0M
2021-07-03 15.98 16.55 15.80 16.35 0.0M
2021-07-02 16.75 17.04 16.53 16.68 0.0M
2021-07-01 17.11 17.62 16.80 16.97 0.0M
2021-06-30 16.84 17.30 16.64 17.11 0.0M
2021-06-29 17.03 17.40 16.74 16.84 0.0M
2021-06-26 17.45 17.45 16.77 17.02 0.0M
2021-06-25 17.94 17.94 17.11 17.45 0.0M
2021-06-24 18.16 18.22 17.62 17.94 0.0M
2021-06-23 19.59 19.68 18.29 18.37 0.0M
2021-06-22 22.08 22.08 19.51 19.63 0.0M
2021-06-19 21.17 22.19 20.35 22.05 0.0M
2021-06-18 19.93 20.45 18.68 19.60 0.0M
2021-06-17 18.95 20.71 18.63 19.93 0.0M
2021-06-16 19.10 19.52 18.90 19.35 0.0M
2021-06-15 18.58 19.29 18.58 18.80 0.0M
2021-06-12 16.50 16.50 15.52 16.05 0.0M
2021-06-11 17.11 17.52 16.37 16.50 0.0M
2021-06-10 17.26 18.29 17.26 18.23 0.0M
2021-06-09 16.88 18.12 16.88 17.53 0.0M
2021-06-08 17.52 17.76 16.96 16.99 0.0M
2021-06-05 17.85 17.85 17.04 17.21 0.0M
2021-06-04 19.21 19.74 18.22 18.74 0.0M
2021-06-03 18.75 18.86 17.85 18.39 0.0M
2021-06-02 17.91 19.27 17.91 18.75 0.0M
2021-05-29 17.89 18.10 17.27 18.07 0.0M
2021-05-28 18.84 18.84 17.74 17.90 0.0M
2021-05-27 20.22 20.22 18.78 18.85 0.0M
2021-05-26 20.02 20.63 19.83 20.22 0.0M
2021-05-25 21.31 21.31 20.08 20.12 0.0M
2021-05-22 22.35 22.35 21.29 21.82 0.0M
2021-05-21 23.82 23.82 21.90 22.39 0.0M
2021-05-20 22.86 26.90 22.86 23.82 0.0M
2021-05-19 21.71 22.94 21.12 22.88 0.0M
2021-05-18 21.92 23.18 21.58 21.70 0.0M
2021-05-15 21.01 21.01 18.79 19.10 0.0M
2021-05-14 24.69 25.08 22.31 23.17 0.0M
2021-05-13 23.08 28.07 22.66 27.16 0.0M
2021-05-12 22.11 23.45 20.78 21.91 0.0M
2021-05-11 18.10 19.99 17.73 19.92 0.0M
2021-05-08 19.34 19.42 17.59 17.63 0.0M
2021-05-07 19.94 21.13 19.09 19.26 0.0M
2021-05-06 19.48 20.37 18.90 19.90 0.0M
2021-05-05 20.04 22.42 19.89 20.34 0.0M
2021-05-04 19.46 19.65 19.06 19.32 0.0M
2021-05-01 19.42 20.17 19.06 19.76 0.0M
2021-04-30 18.33 19.89 18.33 18.81 0.0M
2021-04-29 18.66 19.06 18.49 18.59 0.0M
2021-04-28 19.19 19.53 18.79 18.90 0.0M
2021-04-27 19.40 19.56 19.12 19.18 0.0M
2021-04-24 20.46 20.46 18.89 19.40 0.0M
2021-04-23 19.36 21.38 19.12 20.73 0.0M
2021-04-22 20.83 21.05 19.11 19.62 0.0M
2021-04-21 20.16 21.46 20.09 20.67 0.0M
2021-04-20 19.31 20.52 19.23 19.59 0.0M
2021-04-17 19.14 19.34 18.76 18.84 0.0M
2021-04-16 19.15 19.35 18.95 19.14 0.0M
2021-04-15 19.39 19.88 19.18 19.51 0.0M
2021-04-14 19.65 19.66 19.12 19.19 0.0M
2021-04-13 19.97 22.05 19.39 19.45 0.0M
2021-04-10 17.61 17.97 17.21 17.46 0.0M
2021-04-09 17.74 18.04 17.56 17.61 0.0M
2021-04-08 18.78 18.78 17.96 17.99 0.0M
2021-04-07 18.56 18.91 18.44 18.78 0.0M
2021-04-06 18.58 18.98 18.49 18.56 0.0M
2021-04-02 20.11 20.11 18.60 18.67 0.0M
2021-04-01 20.50 20.50 19.73 20.15 0.0M
2021-03-31 21.68 22.38 20.40 20.51 0.0M
2021-03-30 21.46 24.93 21.25 21.68 0.0M
2021-03-27 21.55 22.71 20.43 20.58 0.0M
2021-03-26 23.14 24.46 21.47 21.53 0.0M
2021-03-25 21.86 22.89 21.12 22.69 0.0M
2021-03-24 20.99 23.09 20.99 22.05 0.0M
2021-03-23 22.82 22.85 20.98 20.99 0.0M
2021-03-20 23.86 24.88 22.54 23.28 0.0M
2021-03-19 22.26 24.47 22.26 23.86 0.0M
2021-03-18 22.97 23.71 22.06 22.26 0.0M
2021-03-17 23.19 23.23 22.46 22.97 0.0M
2021-03-16 21.30 24.71 21.30 23.21 0.0M
2021-03-13 22.97 23.03 21.24 21.28 0.0M
2021-03-12 22.62 22.73 21.96 22.41 0.0M
2021-03-11 23.03 23.64 22.90 23.05 0.0M
2021-03-10 24.85 25.01 23.44 24.35 0.0M
2021-03-09 26.27 26.84 24.68 25.86 0.0M
2021-03-06 27.05 29.98 25.18 25.34 0.0M
2021-03-05 26.47 31.69 25.54 28.73 0.0M
2021-03-04 24.87 27.24 24.64 27.15 0.0M
2021-03-03 24.50 25.30 23.92 24.87 0.0M
2021-03-02 28.42 28.42 24.25 24.50 0.0M
2021-02-27 29.06 31.29 26.55 28.37 0.0M
2021-02-26 23.01 30.80 23.01 29.13 0.0M
2021-02-25 25.56 25.97 22.94 23.01 0.0M
2021-02-24 25.39 27.99 24.21 24.66 0.0M
2021-02-23 24.42 25.98 24.13 25.36 0.0M
2021-02-20 25.27 25.27 23.60 24.44 0.0M
2021-02-19 24.97 26.74 24.81 25.27 0.0M
2021-02-18 25.09 26.56 24.68 24.97 0.0M
2021-02-17 24.96 25.72 24.51 25.08 0.0M
2021-02-13 22.08 22.08 20.47 20.50 0.0M
2021-02-12 22.46 23.70 21.67 21.83 0.0M
2021-02-11 22.43 24.43 22.24 22.69 0.0M
2021-02-10 22.88 23.16 22.04 22.55 0.0M
2021-02-09 22.78 23.12 22.31 22.31 0.0M
2021-02-06 22.89 23.53 22.35 22.37 0.0M
2021-02-05 23.80 23.80 22.98 23.06 0.0M
2021-02-04 26.01 26.54 24.32 24.32 0.0M
2021-02-03 28.39 28.39 26.44 26.90 0.0M
2021-02-02 31.77 34.50 30.26 31.06 0.0M
2021-01-30 32.74 37.11 30.01 33.50 0.0M
2021-01-29 30.96 31.63 28.88 30.97 0.0M
2021-01-28 21.91 36.80 21.91 36.80 0.0M
2021-01-27 21.91 21.91 21.91 21.91 0.0M
2021-01-26 21.91 21.91 21.91 21.91 0.0M
2021-01-23 21.91 21.91 21.91 21.91 0.0M
2021-01-22 21.91 21.91 21.91 21.91 0.0M
2021-01-21 21.91 21.91 21.91 21.91 0.0M
2021-01-20 21.91 21.91 21.91 21.91 0.0M
2021-01-16 21.91 21.91 21.91 21.91 0.0M
2021-01-15 21.91 21.91 21.91 21.91 0.0M
2021-01-14 21.91 21.91 21.91 21.91 0.0M
2021-01-13 21.91 21.91 21.91 21.91 0.0M
2021-01-12 21.91 21.91 21.91 21.91 0.0M
2021-01-09 22.26 23.34 21.76 21.89 0.0M
2021-01-08 23.12 23.31 22.33 22.41 0.0M
2021-01-07 25.55 27.11 22.42 24.94 0.0M
2021-01-06 26.97 27.70 25.04 25.55 0.0M
2021-01-05 23.77 28.58 23.64 26.82 0.0M
2021-01-01 23.49 23.87 22.83 23.36 0.0M