CBOE Market Volatility Spx Bid

VWB
🏛️ usa →
15.16
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 21.67 22.28 21.23 21.49 0.0M
2022-12-30 22.08 22.14 18.70 21.30 0.0M
2022-12-29 21.31 22.14 20.83 21.98 0.0M
2022-12-28 21.53 22.67 21.37 21.48 0.0M
2022-12-24 21.94 22.51 18.04 20.69 0.0M
2022-12-23 19.93 24.13 18.80 21.76 0.0M
2022-12-22 21.07 21.11 19.68 19.92 0.0M
2022-12-21 22.96 23.17 21.21 21.32 0.0M
2022-12-20 22.46 22.71 21.49 22.25 0.0M
2022-12-17 22.73 23.62 21.20 22.43 0.0M
2022-12-16 21.31 23.51 20.01 22.55 0.0M
2022-12-15 22.63 22.77 16.38 20.84 0.0M
2022-12-14 25.05 25.61 19.76 22.30 0.0M
2022-12-13 24.22 24.90 23.04 24.69 0.0M
2022-12-10 22.37 22.93 21.25 22.59 0.0M
2022-12-09 22.65 23.13 21.89 22.07 0.0M
2022-12-08 22.15 22.85 21.70 22.46 0.0M
2022-12-07 20.52 22.46 20.24 21.96 0.0M
2022-12-06 20.13 21.15 19.64 20.56 0.0M
2022-12-03 20.27 20.75 18.61 18.90 0.0M
2022-12-02 20.67 20.94 19.58 19.63 0.0M
2022-12-01 21.57 22.49 19.79 20.33 0.0M
2022-11-30 21.95 22.44 21.69 21.70 0.0M
2022-11-29 21.88 22.34 21.52 22.05 0.0M
2022-11-26 20.40 20.98 20.02 20.02 0.0M
2022-11-25 20.28 20.34 20.04 20.17 0.0M
2022-11-24 21.05 21.61 20.14 20.17 0.0M
2022-11-23 22.42 22.54 21.14 21.14 0.0M
2022-11-22 23.82 23.96 22.18 22.21 0.0M
2022-11-19 23.85 23.94 22.81 22.96 0.0M
2022-11-18 23.85 25.01 22.64 23.78 0.0M
2022-11-17 24.11 24.58 21.21 23.96 0.0M
2022-11-16 23.58 26.01 20.71 24.35 0.0M
2022-11-15 23.81 24.17 21.62 23.58 0.0M
2022-11-12 23.70 23.75 22.04 22.36 0.0M
2022-11-11 26.28 26.38 22.65 23.37 0.0M
2022-11-10 25.10 26.20 20.55 25.89 0.0M
2022-11-09 24.51 25.99 23.97 25.35 0.0M
2022-11-08 25.44 25.45 23.63 24.18 0.0M
2022-11-05 25.41 25.47 23.47 24.37 0.0M
2022-11-04 25.77 26.72 24.17 25.13 0.0M
2022-11-03 25.84 26.48 18.89 25.67 0.0M
2022-11-02 25.74 26.21 24.09 25.66 0.0M
2022-11-01 26.68 26.88 25.67 25.70 0.0M
2022-10-29 27.20 27.37 23.16 25.57 0.0M
2022-10-28 27.30 27.52 24.75 27.19 0.0M
2022-10-27 28.22 28.33 26.83 27.08 0.0M
2022-10-26 29.59 29.78 27.77 28.26 0.0M
2022-10-25 30.34 30.74 28.42 29.66 0.0M
2022-10-22 29.97 30.22 28.85 29.49 0.0M
2022-10-21 31.02 31.08 26.68 29.73 0.0M
2022-10-20 30.70 31.72 30.04 30.50 0.0M
2022-10-19 30.79 31.77 30.06 30.29 0.0M
2022-10-18 32.02 32.35 30.46 31.14 0.0M
2022-10-15 31.61 32.78 23.99 31.77 0.0M
2022-10-14 33.32 33.58 28.57 31.69 0.0M
2022-10-13 33.25 34.31 32.67 33.30 0.0M
2022-10-12 33.27 34.20 31.97 33.39 0.0M
2022-10-11 32.63 33.79 31.72 32.21 0.0M
2022-10-08 30.10 31.84 26.39 31.09 0.0M
2022-10-07 28.36 30.54 28.31 30.30 0.0M
2022-10-06 29.11 29.94 27.27 28.36 0.0M
2022-10-05 29.24 29.43 27.80 28.86 0.0M
2022-10-04 32.70 32.78 28.79 29.90 0.0M
2022-10-01 31.34 32.18 27.20 31.36 0.0M
2022-09-30 31.40 33.23 30.63 31.58 0.0M
2022-09-29 34.19 34.63 29.18 29.97 0.0M
2022-09-28 30.97 33.94 27.45 32.34 0.0M
2022-09-27 31.49 32.65 29.66 32.03 0.0M
2022-09-24 27.37 32.13 26.62 29.68 0.0M
2022-09-23 27.97 28.23 26.51 27.16 0.0M
2022-09-22 27.80 28.08 21.58 27.80 0.0M
2022-09-21 25.47 27.68 25.44 26.97 0.0M
2022-09-20 27.46 27.77 21.17 25.59 0.0M
2022-09-17 27.28 28.28 25.92 26.12 0.0M
2022-09-16 25.87 26.79 24.55 26.07 0.0M
2022-09-15 26.48 27.37 25.33 25.99 0.0M
2022-09-14 23.44 27.85 23.10 27.02 0.0M
2022-09-13 23.33 24.11 23.00 23.70 0.0M
2022-09-10 23.30 23.41 22.07 22.62 0.0M
2022-09-09 24.48 25.71 23.38 23.45 0.0M
2022-09-08 26.71 26.97 23.60 24.49 0.0M
2022-09-07 25.26 27.59 23.69 26.75 0.0M
2022-09-06 26.26 26.63 25.60 25.76 0.0M
2022-09-03 25.31 26.15 22.28 25.31 0.0M
2022-09-02 26.69 27.34 24.99 25.40 0.0M
2022-09-01 25.66 26.45 24.39 25.72 0.0M
2022-08-31 25.56 27.56 24.94 25.98 0.0M
2022-08-30 26.63 27.46 25.36 26.03 0.0M
2022-08-27 21.88 25.74 21.43 25.37 0.0M
2022-08-26 22.21 23.01 21.24 21.62 0.0M
2022-08-25 24.17 24.64 22.61 22.67 0.0M
2022-08-24 23.87 24.07 22.83 23.93 0.0M
2022-08-23 22.23 24.49 22.21 23.65 0.0M
2022-08-20 19.97 21.13 19.89 20.46 0.0M
2022-08-19 20.34 20.44 17.34 19.38 0.0M
2022-08-18 19.56 20.51 18.24 19.74 0.0M
2022-08-17 20.08 20.24 19.36 19.51 0.0M
2022-08-16 20.54 20.99 19.65 19.77 0.0M
2022-08-13 20.13 20.14 18.86 19.32 0.0M
2022-08-12 19.62 20.69 19.05 20.03 0.0M
2022-08-11 22.04 22.10 19.40 19.56 0.0M
2022-08-10 21.20 22.08 21.20 21.60 0.0M
2022-08-09 21.49 21.86 19.91 21.12 0.0M
2022-08-06 21.30 22.36 20.57 20.93 0.0M
2022-08-05 21.87 22.51 21.21 21.27 0.0M
2022-08-04 23.60 23.68 21.55 21.77 0.0M
2022-08-03 23.83 24.40 22.48 23.75 0.0M
2022-08-02 22.18 23.11 21.51 22.66 0.0M
2022-07-30 21.86 21.90 21.07 21.14 0.0M
2022-07-29 22.91 23.35 21.57 22.07 0.0M
2022-07-28 24.04 24.21 21.84 23.03 0.0M
2022-07-27 23.74 25.18 22.89 24.46 0.0M
2022-07-26 24.10 24.32 23.02 23.19 0.0M
2022-07-23 22.91 23.67 21.97 22.84 0.0M
2022-07-22 23.83 24.50 20.81 22.92 0.0M
2022-07-21 23.96 24.51 22.33 23.68 0.0M
2022-07-20 24.87 25.15 23.99 24.26 0.0M
2022-07-19 24.56 25.76 24.22 25.10 0.0M
2022-07-16 26.44 26.44 21.12 24.04 0.0M
2022-07-15 27.20 28.25 25.75 26.19 0.0M
2022-07-14 27.09 28.72 24.80 26.61 0.0M
2022-07-13 26.90 27.61 24.74 27.12 0.0M
2022-07-12 26.18 26.57 25.41 25.98 0.0M
2022-07-09 26.13 26.40 23.74 24.46 0.0M
2022-07-08 26.51 26.58 25.06 25.90 0.0M
2022-07-07 27.58 27.93 24.73 26.55 0.0M
2022-07-06 27.16 29.63 26.85 27.35 0.0M
2022-07-05 27.65 27.81 26.84 27.26 0.0M
2022-07-02 29.28 29.34 21.59 26.52 0.0M
2022-07-01 29.15 30.06 24.69 28.44 0.0M
2022-06-30 28.56 29.18 26.17 27.96 0.0M
2022-06-29 26.61 28.52 25.93 28.17 0.0M
2022-06-28 28.04 28.47 26.56 26.75 0.0M
2022-06-25 28.78 28.86 21.76 26.99 0.0M
2022-06-24 29.02 29.59 27.98 28.83 0.0M
2022-06-23 31.16 31.27 27.30 28.74 0.0M
2022-06-22 30.34 30.35 29.16 29.95 0.0M
2022-06-21 31.67 31.78 30.59 30.64 0.0M
2022-06-18 32.51 33.04 26.20 30.81 0.0M
2022-06-17 30.05 34.20 14.44 32.57 0.0M
2022-06-16 32.04 32.43 16.01 29.30 0.0M
2022-06-15 32.57 33.74 28.49 32.35 0.0M
2022-06-14 30.92 34.73 30.92 33.63 0.0M
2022-06-11 25.99 29.40 24.62 27.48 0.0M
2022-06-10 24.03 26.03 22.90 25.84 0.0M
2022-06-09 24.03 24.61 23.19 23.74 0.0M
2022-06-08 25.32 26.00 23.59 23.84 0.0M
2022-06-07 25.11 25.62 24.57 24.89 0.0M
2022-06-04 24.68 25.81 22.64 24.58 0.0M
2022-06-03 25.49 26.30 23.74 24.54 0.0M
2022-06-02 25.83 27.56 24.76 25.51 0.0M
2022-06-01 27.20 28.13 24.97 25.98 0.0M
2022-05-28 27.22 27.27 24.44 25.50 0.0M
2022-05-27 28.16 28.20 26.30 27.26 0.0M
2022-05-26 29.03 29.98 26.24 28.17 0.0M
2022-05-25 29.16 30.91 26.68 29.17 0.0M
2022-05-24 28.71 30.16 28.02 28.26 0.0M
2022-05-21 28.50 32.65 27.49 29.08 0.0M
2022-05-20 30.91 32.81 28.31 28.99 0.0M
2022-05-19 26.48 31.28 25.87 30.64 0.0M
2022-05-18 26.82 27.02 23.90 25.88 0.0M
2022-05-17 29.69 29.92 27.12 27.21 0.0M
2022-05-14 30.76 30.87 28.29 28.60 0.0M
2022-05-13 33.41 34.47 29.10 31.42 0.0M
2022-05-12 32.55 34.04 30.10 32.28 0.0M
2022-05-11 33.38 34.59 28.81 32.51 0.0M
2022-05-10 31.57 35.23 31.57 34.41 0.0M
2022-05-07 31.91 35.06 26.27 29.91 0.0M
2022-05-06 25.72 32.94 25.28 30.93 0.0M
2022-05-05 28.84 29.24 24.58 25.23 0.0M
2022-05-04 31.45 32.51 28.79 29.04 0.0M
2022-05-03 32.98 36.35 27.35 31.75 0.0M
2022-04-30 28.69 34.03 27.83 33.09 0.0M
2022-04-29 29.63 31.80 26.59 29.72 0.0M
2022-04-28 30.82 32.52 24.75 31.32 0.0M
2022-04-27 27.09 33.49 26.80 33.17 0.0M
2022-04-26 29.66 31.34 25.05 26.77 0.0M
2022-04-23 22.45 28.00 21.39 27.90 0.0M
2022-04-22 19.97 23.07 19.18 22.42 0.0M
2022-04-21 20.84 21.03 19.47 20.06 0.0M
2022-04-20 22.27 22.68 20.13 21.13 0.0M
2022-04-19 24.27 24.34 21.76 21.95 0.0M
2022-04-15 21.46 22.53 20.38 22.49 0.0M
2022-04-14 23.27 24.25 21.07 21.66 0.0M
2022-04-13 24.70 25.16 22.10 24.08 0.0M
2022-04-12 22.85 24.22 21.84 24.17 0.0M
2022-04-09 20.99 22.17 20.10 20.98 0.0M
2022-04-08 21.72 23.66 20.72 21.36 0.0M
2022-04-07 21.03 24.58 21.00 21.88 0.0M
2022-04-06 18.58 21.40 18.30 20.86 0.0M
2022-04-05 20.54 20.57 17.78 18.38 0.0M
2022-04-02 20.38 20.72 19.02 19.42 0.0M
2022-04-01 19.46 21.26 18.90 20.29 0.0M
2022-03-31 19.17 20.36 18.58 19.16 0.0M
2022-03-30 19.47 19.54 18.38 18.75 0.0M
2022-03-29 21.90 22.19 19.36 19.47 0.0M
2022-03-26 21.60 22.69 19.95 20.62 0.0M
2022-03-25 23.33 23.60 20.89 21.49 0.0M
2022-03-24 22.78 23.79 22.46 23.40 0.0M
2022-03-23 23.72 23.72 21.96 22.73 0.0M
2022-03-22 24.86 25.09 22.74 23.33 0.0M
2022-03-19 26.01 26.55 23.27 23.60 0.0M
2022-03-18 26.19 27.14 24.72 25.44 0.0M
2022-03-17 28.70 29.48 21.84 26.34 0.0M
2022-03-16 32.78 33.53 28.26 29.55 0.0M
2022-03-15 30.70 32.94 29.84 31.49 0.0M
2022-03-12 30.13 30.81 27.87 30.47 0.0M
2022-03-11 32.69 33.72 27.42 30.00 0.0M
2022-03-10 33.34 33.80 28.95 32.16 0.0M
2022-03-09 35.79 37.16 25.40 34.78 0.0M
2022-03-08 35.41 36.27 32.23 36.16 0.0M
2022-03-05 31.42 34.41 30.26 31.68 0.0M
2022-03-04 30.19 31.78 26.30 30.20 0.0M
2022-03-03 33.39 33.99 26.67 30.48 0.0M
2022-03-02 29.14 34.85 22.86 32.90 0.0M
2022-03-01 31.97 33.12 28.10 29.78 0.0M
2022-02-26 31.28 31.58 24.30 27.14 0.0M
2022-02-25 36.81 37.30 26.04 30.00 0.0M
2022-02-24 27.76 30.85 23.58 30.79 0.0M
2022-02-23 31.41 31.65 24.73 28.58 0.0M
2022-02-19 26.37 29.52 26.12 27.50 0.0M
2022-02-18 24.54 28.17 24.51 27.89 0.0M
2022-02-17 24.93 26.88 21.13 24.07 0.0M
2022-02-16 27.81 27.81 22.75 25.48 0.0M
2022-02-15 28.83 31.69 28.06 28.10 0.0M
2022-02-12 24.13 30.65 23.11 26.98 0.0M
2022-02-11 20.14 24.59 18.49 23.71 0.0M
2022-02-10 21.05 21.08 19.46 19.81 0.0M
2022-02-09 22.85 23.32 21.17 21.28 0.0M
2022-02-08 23.82 24.57 21.87 22.70 0.0M
2022-02-05 23.48 25.92 21.88 23.01 0.0M
2022-02-04 22.37 25.58 21.76 24.10 0.0M
2022-02-03 21.27 22.53 20.00 21.86 0.0M
2022-02-02 24.30 25.02 21.65 21.77 0.0M
2022-02-01 28.03 29.14 24.36 24.63 0.0M
2022-01-29 29.90 32.50 26.73 27.38 0.0M
2022-01-28 31.76 32.72 23.67 30.19 0.0M
2022-01-27 29.10 32.40 16.19 31.45 0.0M
2022-01-26 31.98 35.60 28.95 30.95 0.0M
2022-01-25 27.91 38.70 24.44 29.65 0.0M
2022-01-22 25.07 29.51 24.55 28.43 0.0M
2022-01-21 23.19 25.63 19.70 24.88 0.0M
2022-01-20 22.83 23.82 14.56 23.65 0.0M
2022-01-19 20.92 23.05 20.67 22.61 0.0M
2022-01-15 19.89 21.84 18.27 19.02 0.0M
2022-01-14 17.86 20.46 16.84 20.15 0.0M
2022-01-13 17.95 18.46 17.07 17.47 0.0M
2022-01-12 19.40 20.78 16.39 18.26 0.0M
2022-01-11 19.36 23.14 19.02 19.22 0.0M
2022-01-08 19.58 20.65 18.24 18.55 0.0M
2022-01-07 20.00 20.87 18.04 19.42 0.0M
2022-01-06 16.81 19.99 16.40 19.51 0.0M
2022-01-05 16.31 17.63 15.98 16.70 0.0M
2022-01-04 17.27 18.34 16.26 16.40 0.0M
2022-01-01 17.33 18.01 16.75 17.00 0.0M