CBOE Market Volatility Spx Offe

🏛️ usa →
16.20
Last Update: 2025-09-29
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
2025-09-29 16.11 16.41 15.92 16.20 0.0M
2025-09-27 17.05 17.74 15.41 15.41 0.0M
2025-09-26 17.05 17.74 15.41 15.41 0.0M
2025-09-25 16.73 17.43 16.30 16.30 0.0M
2025-09-24 16.26 17.25 16.10 16.78 0.0M
2025-09-23 16.30 16.52 15.91 16.25 0.0M
2025-09-22 16.17 16.23 15.91 16.18 0.0M
2025-09-20 15.93 16.29 15.45 15.63 0.0M
2025-09-19 15.10 15.99 14.49 15.90 0.0M
2025-09-18 16.60 18.17 15.46 15.93 0.0M
2025-09-17 15.82 16.60 15.53 16.54 0.0M
2025-09-16 15.33 16.00 15.10 15.87 0.0M
2025-09-13 14.78 15.57 14.58 14.91 0.0M
2025-09-12 15.35 17.12 14.78 14.86 0.0M
2025-09-11 15.15 15.91 14.77 15.51 0.0M
2025-09-10 15.19 16.37 15.13 15.19 0.0M
2025-09-09 15.75 15.96 15.12 15.25 0.0M
2025-09-07 15.42 15.32 15.32 15.32 0.0M
2025-09-06 15.42 17.43 14.87 15.32 0.0M
2025-09-05 16.38 17.53 15.43 15.50 0.0M
2025-09-04 17.57 18.19 16.49 16.50 0.0M
2025-09-03 16.83 19.86 16.73 17.34 0.0M
2025-09-02 16.33 17.80 15.26 16.28 0.0M
2025-08-30 14.46 16.13 14.46 15.50 0.0M
2025-08-29 14.59 14.83 14.23 14.59 0.0M
2025-08-28 14.82 15.40 14.82 14.98 0.0M
2025-08-27 15.97 15.97 14.78 14.78 0.0M
2025-08-26 15.21 15.35 14.37 14.94 0.0M
2025-08-23 17.00 18.04 14.37 14.40 0.0M
2025-08-22 15.90 17.51 15.81 16.76 0.0M
2025-08-21 16.14 17.64 15.73 15.87 0.0M
2025-08-20 15.42 16.08 14.92 15.76 0.0M
2025-08-19 15.94 16.15 15.11 15.17 0.0M
2025-08-16 14.60 15.62 14.57 15.26 0.0M
2025-08-15 14.83 15.97 14.72 14.99 0.0M
2025-08-14 14.77 15.02 14.43 14.64 0.0M
2025-08-13 16.27 17.42 14.78 14.87 0.0M
2025-08-12 15.98 16.51 15.65 16.41 0.0M
2025-08-09 16.70 16.71 15.29 15.29 0.0M
2025-08-08 16.60 17.79 16.19 16.73 0.0M
2025-08-07 17.43 18.06 16.70 16.94 0.0M
2025-08-06 17.44 19.12 17.36 18.07 0.0M
2025-08-05 19.81 19.82 17.63 17.68 0.0M
2025-08-02 17.57 22.31 17.57 20.57 0.0M
2025-08-01 15.17 17.37 14.92 16.90 0.0M
2025-07-31 16.05 17.51 15.63 15.68 0.0M
2025-07-30 15.12 16.25 14.82 16.12 0.0M
2025-07-29 15.32 15.67 15.12 15.17 0.0M
2025-07-26 15.50 15.56 15.03 15.07 0.0M
2025-07-25 15.57 16.66 15.06 15.52 0.0M
2025-07-24 16.41 16.48 15.43 15.52 0.0M
2025-07-23 16.92 17.66 16.57 16.65 0.0M
2025-07-22 17.05 17.21 16.43 16.81 0.0M
2025-07-19 16.64 17.93 16.45 16.58 0.0M
2025-07-18 17.37 17.87 16.63 16.71 0.0M
2025-07-17 17.87 19.82 16.86 17.35 0.0M
2025-07-16 17.12 18.15 16.75 17.58 0.0M
2025-07-15 17.95 18.08 17.06 17.38 0.0M
2025-07-12 16.63 17.46 16.12 16.57 0.0M
2025-07-11 16.41 16.62 15.82 15.92 0.0M
2025-07-10 16.94 16.94 15.89 16.07 0.0M
2025-07-09 17.57 18.02 16.67 16.95 0.0M
2025-07-08 18.01 18.82 17.69 17.93 0.0M
2025-07-05 17.15 17.90 17.13 17.70 0.0M
2025-07-04 16.84 17.47 16.30 16.52 0.0M
2025-07-03 16.93 17.55 16.66 16.79 0.0M
2025-07-02 17.18 17.69 16.62 16.97 0.0M
2025-07-01 17.41 17.58 16.70 16.89 0.0M
2025-06-28 16.51 17.46 16.31 16.54 0.0M
2025-06-27 16.87 17.94 16.38 16.78 0.0M
2025-06-26 17.50 17.77 16.82 16.90 0.0M
2025-06-25 18.43 19.02 17.48 17.66 0.0M
2025-06-24 21.46 22.84 20.01 20.03 0.0M
2025-06-21 21.06 21.29 19.35 20.83 0.0M
2025-06-20 21.86 23.16 21.50 22.52 0.0M
2025-06-19 21.30 22.02 18.85 20.40 0.0M
2025-06-18 20.84 22.07 19.79 21.91 0.0M
2025-06-17 20.19 20.57 18.90 19.34 0.0M
2025-06-14 22.44 22.66 19.10 21.12 0.0M
2025-06-13 18.12 21.10 17.59 18.20 0.0M
2025-06-12 17.26 18.31 15.45 17.47 0.0M
2025-06-11 17.73 19.17 16.89 17.15 0.0M
2025-06-10 17.92 18.35 16.98 17.35 0.0M
2025-06-07 18.38 19.52 16.83 16.97 0.0M
2025-06-06 17.89 19.09 17.28 18.76 0.0M
2025-06-05 17.89 19.03 17.60 17.78 0.0M
2025-06-04 19.05 19.58 17.82 17.89 0.0M
2025-06-03 20.04 21.05 18.59 18.59 0.0M
2025-05-31 19.82 21.51 18.77 18.77 0.0M
2025-05-30 18.50 20.51 18.34 19.40 0.0M
2025-05-29 19.43 19.74 18.82 19.52 0.0M
2025-05-28 20.88 21.23 19.14 19.15 0.0M
2025-05-27 21.00 21.09 20.53 20.80 0.0M
2025-05-24 20.40 26.66 20.10 22.58 0.0M
2025-05-23 20.88 22.77 19.84 20.51 0.0M
2025-05-22 19.00 21.28 18.26 21.14 0.0M
2025-05-21 18.67 18.88 17.88 18.31 0.0M
2025-05-20 20.11 20.16 18.09 18.36 0.0M
2025-05-17 18.18 18.66 17.31 17.42 0.0M
2025-05-16 19.44 19.62 18.02 18.07 0.0M
2025-05-15 18.32 19.08 18.21 18.93 0.0M
2025-05-14 18.93 20.03 17.83 18.54 0.0M
2025-05-13 20.26 20.78 18.35 18.60 0.0M
2025-05-10 22.65 23.73 22.05 22.18 0.0M
2025-05-09 23.12 23.99 22.14 22.68 0.0M
2025-05-08 24.88 26.27 23.64 23.84 0.0M
2025-05-07 24.26 25.38 24.14 24.99 0.0M
2025-05-06 24.56 25.19 23.04 23.86 0.0M
2025-05-03 23.93 25.44 22.58 22.94 0.0M
2025-05-02 24.21 27.39 23.51 24.85 0.0M
2025-05-01 24.64 28.94 24.52 25.04 0.0M
2025-04-30 25.06 26.31 23.95 24.40 0.0M
2025-04-29 26.05 27.15 24.95 25.36 0.0M
2025-04-26 26.54 28.44 25.04 25.11 0.0M
2025-04-25 29.01 31.03 26.62 26.74 0.0M
2025-04-24 29.08 30.55 27.40 28.74 0.0M
2025-04-23 32.95 33.20 30.33 30.97 0.0M
2025-04-22 33.12 36.05 32.12 34.14 0.0M
2025-04-18 31.16 33.99 29.88 30.01 0.0M
2025-04-17 33.72 35.33 29.76 33.08 0.0M
2025-04-16 30.42 32.41 28.65 30.46 0.0M
2025-04-15 35.29 35.75 30.05 31.29 0.0M
2025-04-12 41.69 46.73 37.27 38.02 0.0M
2025-04-11 34.97 56.56 34.97 41.41 0.0M
2025-04-10 54.78 60.60 10.13 34.20 0.0M
2025-04-09 44.87 59.27 37.34 53.37 0.0M
2025-04-08 61.96 61.96 14.23 48.08 0.0M
2025-04-05 30.69 47.49 20.43 46.12 0.0M
2025-04-04 26.87 30.35 25.28 30.35 0.0M
2025-04-03 22.55 24.03 20.78 20.78 0.0M
2025-04-02 22.33 23.95 21.82 22.00 0.0M
2025-04-01 24.47 25.08 21.90 22.53 0.0M
2025-03-29 19.32 22.42 19.18 21.90 0.0M
2025-03-28 18.63 19.50 18.15 18.92 0.0M
2025-03-27 17.47 19.33 17.15 18.57 0.0M
2025-03-26 17.79 17.97 17.22 17.37 0.0M
2025-03-25 19.34 19.41 17.68 17.72 0.0M
2025-03-22 20.23 21.42 19.35 19.49 0.0M
2025-03-21 19.75 21.47 19.52 20.09 0.0M
2025-03-20 22.03 22.60 19.70 20.14 0.0M
2025-03-19 21.09 22.84 20.65 21.93 0.0M
2025-03-18 23.11 23.18 14.44 20.72 0.0M
2025-03-15 24.58 24.59 21.68 21.96 0.0M
2025-03-14 25.17 26.69 23.66 24.85 0.0M
2025-03-13 27.16 28.21 24.07 24.41 0.0M
2025-03-12 28.26 31.54 26.49 27.17 0.0M
2025-03-11 25.00 29.96 24.99 28.16 0.0M
2025-03-08 25.13 26.87 22.31 23.62 0.0M
2025-03-07 22.89 26.17 22.69 25.24 0.0M
2025-03-06 23.39 25.79 14.29 22.20 0.0M
2025-03-05 23.29 27.02 9.71 23.89 0.0M
2025-03-04 20.09 24.63 19.48 23.09 0.0M
2025-03-01 21.50 22.80 19.37 19.92 0.0M
2025-02-28 18.47 21.86 16.93 21.42 0.0M
2025-02-27 19.18 20.34 18.03 19.38 0.0M
2025-02-26 19.41 21.77 19.06 19.72 0.0M
2025-02-25 18.33 20.52 17.53 19.23 0.0M
2025-02-22 15.87 19.31 15.47 18.49 0.0M
2025-02-21 15.89 16.94 15.56 15.88 0.0M
2025-02-20 15.39 16.15 14.89 15.47 0.0M
2025-02-19 15.80 16.24 15.55 15.57 0.0M
2025-02-18 15.60 15.80 15.55 15.58 0.0M
2025-02-15 15.26 15.82 14.91 14.96 0.0M
2025-02-14 16.15 17.08 14.22 15.28 0.0M
2025-02-13 16.08 19.13 15.62 16.07 0.0M
2025-02-12 16.32 16.67 15.92 16.25 0.0M
2025-02-11 16.82 17.02 15.87 16.01 0.0M
2025-02-08 15.58 17.01 14.45 16.74 0.0M
2025-02-07 16.08 16.46 15.43 15.71 0.0M
2025-02-06 17.77 17.98 15.95 15.98 0.0M
2025-02-05 19.08 19.44 16.98 17.60 0.0M
2025-02-04 20.84 22.77 17.91 18.86 0.0M
2025-02-01 15.65 17.29 15.06 16.64 0.0M
2025-01-31 16.18 16.98 15.49 16.10 0.0M
2025-01-30 16.68 20.37 16.44 17.07 0.0M
2025-01-29 18.54 18.62 16.45 16.62 0.0M
2025-01-28 19.32 23.14 17.77 18.14 0.0M
2025-01-25 15.25 16.28 14.74 15.06 0.0M
2025-01-24 15.51 15.85 14.75 15.25 0.0M
2025-01-23 15.14 15.52 14.81 15.33 0.0M
2025-01-22 16.56 16.56 15.17 15.35 0.0M
2025-01-21 16.72 16.85 16.13 16.16 0.0M
2025-01-18 16.40 16.44 15.74 16.20 0.0M
2025-01-17 16.08 16.90 15.83 16.83 0.0M
2025-01-16 19.28 19.51 16.14 16.34 0.0M
2025-01-15 19.00 20.26 16.75 18.94 0.0M
2025-01-14 21.43 22.29 19.37 19.41 0.0M
2025-01-11 18.50 20.66 18.25 19.76 0.0M
2025-01-10 18.71 18.72 18.18 18.51 0.0M
2025-01-09 18.09 20.42 17.59 17.99 0.0M
2025-01-08 16.69 19.11 15.99 18.04 0.0M
2025-01-07 16.95 17.06 15.88 16.22 0.0M
2025-01-04 17.88 18.18 16.28 16.30 0.0M
2025-01-03 17.43 19.76 17.15 18.12 0.0M
2025-01-01 17.63 18.10 16.88 17.60 0.0M