Short VIX Futures

SHORTVOL
🏛️ usa →
1,508.16
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
2025-09-26 1,462.07 1,513.79 1,443.53 1,508.16 0.0M
2025-09-25 1,436.59 1,485.36 1,425.39 1,447.78 0.0M
2025-09-24 1,463.18 1,466.46 1,429.27 1,462.55 0.0M
2025-09-23 1,474.96 1,474.96 1,431.22 1,451.06 0.0M
2025-09-22 1,486.68 1,498.98 1,486.35 1,486.35 0.0M
2025-09-19 1,507.39 1,511.45 1,478.12 1,500.95 0.0M
2025-09-18 1,456.10 1,514.86 1,456.10 1,498.02 0.0M
2025-09-17 1,466.13 1,467.65 1,440.17 1,443.96 0.0M
2025-09-16 1,499.73 1,499.73 1,467.49 1,469.44 0.0M
2025-09-13 1,482.46 1,497.60 1,476.45 1,484.46 0.0M
2025-09-12 1,470.94 1,482.05 1,465.82 1,480.13 0.0M
2025-09-11 1,455.93 1,462.54 1,435.67 1,445.25 0.0M
2025-09-10 1,425.04 1,442.66 1,407.43 1,439.70 0.0M
2025-09-09 1,419.67 1,436.94 1,415.77 1,431.69 0.0M
2025-09-07 1,440.55 1,404.61 1,404.61 1,404.61 0.0M
2025-09-06 1,440.55 1,444.51 1,364.20 1,404.61 0.0M
2025-09-05 1,377.30 1,411.22 1,374.43 1,408.49 0.0M
2025-09-04 1,341.12 1,370.29 1,341.12 1,367.61 0.0M
2025-09-03 1,288.01 1,333.37 1,273.03 1,332.19 0.0M
2025-08-30 1,412.21 1,416.25 1,363.30 1,378.34 0.0M
2025-08-29 1,409.66 1,412.59 1,387.90 1,407.81 0.0M
2025-08-28 1,388.66 1,395.84 1,369.44 1,391.61 0.0M
2025-08-27 1,373.32 1,396.04 1,373.32 1,393.66 0.0M
2025-08-26 1,370.70 1,393.98 1,363.08 1,386.55 0.0M
2025-08-23 1,288.75 1,387.47 1,288.75 1,386.34 0.0M
2025-08-22 1,282.82 1,295.76 1,273.12 1,282.26 0.0M
2025-08-21 1,288.88 1,306.48 1,253.67 1,301.90 0.0M
2025-08-20 1,333.33 1,337.05 1,288.10 1,294.86 0.0M
2025-08-19 1,294.24 1,327.60 1,293.39 1,323.32 0.0M
2025-08-16 1,294.21 1,297.20 1,278.27 1,289.03 0.0M
2025-08-15 1,265.30 1,293.38 1,265.30 1,286.97 0.0M
2025-08-14 1,300.84 1,300.84 1,282.12 1,290.29 0.0M
2025-08-13 1,253.14 1,285.54 1,252.21 1,281.62 0.0M
2025-08-12 1,240.80 1,248.56 1,224.09 1,228.39 0.0M
2025-08-10 1,214.97 1,234.51 1,234.51 1,234.51 0.0M
2025-08-09 1,214.97 1,237.41 1,210.96 1,234.51 0.0M
2025-08-08 1,220.66 1,225.14 1,175.19 1,193.82 0.0M
2025-08-07 1,167.96 1,205.05 1,161.93 1,204.07 0.0M
2025-08-06 1,177.03 1,181.58 1,132.64 1,166.04 0.0M
2025-08-05 1,136.38 1,179.63 1,135.09 1,176.04 0.0M
2025-08-02 1,136.10 1,141.74 1,073.91 1,099.87 0.0M
2025-08-01 1,232.51 1,242.82 1,196.44 1,204.46 0.0M
2025-07-31 1,213.92 1,229.13 1,187.98 1,204.88 0.0M
2025-07-30 1,258.54 1,261.98 1,206.89 1,212.71 0.0M
2025-07-29 1,236.01 1,243.51 1,224.71 1,239.33 0.0M
2025-07-26 1,196.26 1,211.66 1,193.79 1,210.31 0.0M
2025-07-25 1,203.64 1,212.68 1,195.24 1,198.86 0.0M
2025-07-24 1,163.02 1,197.52 1,157.03 1,194.92 0.0M
2025-07-23 1,146.05 1,151.29 1,119.94 1,149.45 0.0M
2025-07-22 1,146.13 1,166.26 1,143.19 1,144.56 0.0M
2025-07-19 1,132.31 1,137.95 1,123.80 1,135.38 0.0M
2025-07-18 1,115.98 1,123.98 1,113.32 1,120.60 0.0M
2025-07-17 1,127.05 1,132.86 1,063.13 1,115.72 0.0M
2025-07-16 1,140.09 1,141.70 1,121.06 1,125.02 0.0M
2025-07-15 1,123.65 1,129.70 1,114.08 1,117.29 0.0M
2025-07-14 1,119.51 1,136.64 1,136.64 1,136.64 0.0M
2025-07-12 1,119.51 1,146.08 1,110.31 1,136.64 0.0M
2025-07-11 1,138.39 1,143.60 1,128.47 1,141.21 0.0M
2025-07-10 1,123.55 1,133.98 1,110.28 1,130.19 0.0M
2025-07-09 1,088.31 1,101.21 1,085.61 1,093.49 0.0M
2025-07-08 1,067.57 1,072.25 1,046.04 1,063.39 0.0M
2025-07-04 1,094.44 1,095.83 1,081.89 1,081.89 0.0M
2025-07-03 1,069.34 1,081.95 1,062.26 1,071.48 0.0M
2025-07-02 1,060.51 1,078.93 1,060.51 1,069.55 0.0M
2025-07-01 1,076.38 1,076.38 1,058.06 1,070.85 0.0M
2025-06-28 1,070.98 1,070.98 1,040.18 1,061.27 0.0M
2025-06-27 1,057.38 1,068.31 1,057.38 1,061.64 0.0M
2025-06-26 1,055.82 1,058.05 1,037.97 1,054.86 0.0M
2025-06-25 1,028.41 1,045.79 1,026.07 1,042.52 0.0M
2025-06-24 962.97 978.79 927.27 974.80 0.0M
2025-06-21 980.08 982.35 957.34 962.41 0.0M
2025-06-19 947.79 992.51 938.85 974.85 0.0M
2025-06-18 992.71 993.50 928.47 952.94 0.0M
2025-06-17 990.34 1,016.17 988.53 1,005.32 0.0M
2025-06-14 975.49 1,000.21 924.29 936.47 0.0M
2025-06-13 1,019.32 1,039.84 1,015.44 1,024.27 0.0M
2025-06-12 1,063.03 1,075.67 1,019.42 1,035.48 0.0M
2025-06-11 1,045.49 1,051.86 1,037.13 1,045.48 0.0M
2025-06-10 1,033.03 1,050.47 1,031.92 1,041.68 0.0M
2025-06-07 1,017.06 1,035.26 1,013.44 1,031.35 0.0M
2025-06-06 1,018.14 1,037.33 978.41 991.51 0.0M
2025-06-05 1,007.96 1,012.63 998.88 1,009.21 0.0M
2025-06-04 993.16 1,009.33 985.19 1,004.66 0.0M
2025-06-03 968.75 986.39 956.66 984.15 0.0M
2025-05-31 961.78 984.16 935.70 973.60 0.0M
2025-05-30 1,000.99 1,002.91 964.67 979.83 0.0M
2025-05-29 991.17 993.26 973.74 978.78 0.0M
2025-05-28 958.02 992.19 948.21 989.92 0.0M
2025-05-24 896.87 931.59 887.89 901.78 0.0M
2025-05-23 950.77 975.44 946.29 965.03 0.0M
2025-05-22 999.01 1,022.59 941.37 956.83 0.0M
2025-05-21 1,019.83 1,027.86 1,001.17 1,022.85 0.0M
2025-05-20 983.69 1,025.11 983.69 1,016.66 0.0M
2025-05-17 1,031.79 1,040.64 1,021.16 1,028.39 0.0M
2025-05-16 999.46 1,026.98 990.08 1,024.08 0.0M
2025-05-15 1,029.86 1,030.54 1,004.10 1,010.04 0.0M
2025-05-14 1,039.62 1,059.40 1,029.28 1,032.84 0.0M
2025-05-13 976.54 1,025.15 976.54 1,023.52 0.0M
2025-05-10 906.22 915.04 896.64 905.80 0.0M
2025-05-09 884.54 906.32 873.64 897.60 0.0M
2025-05-08 847.45 869.52 837.71 864.53 0.0M
2025-05-07 852.13 867.40 838.77 845.57 0.0M
2025-05-06 876.72 892.97 869.68 875.61 0.0M
2025-05-03 876.47 896.02 869.84 894.11 0.0M
2025-05-02 867.02 870.56 845.59 862.55 0.0M
2025-05-01 826.06 851.49 790.71 844.18 0.0M
2025-04-30 847.84 869.07 842.61 866.56 0.0M
2025-04-29 872.46 872.46 823.15 857.33 0.0M
2025-04-26 827.02 861.20 812.12 859.04 0.0M
2025-04-25 806.01 831.44 804.17 828.42 0.0M
2025-04-24 809.48 820.78 774.31 799.03 0.0M
2025-04-23 748.29 774.22 748.29 770.23 0.0M
2025-04-22 763.43 763.43 704.88 721.38 0.0M
2025-04-18 765.85 771.76 752.31 771.76 0.0M
2025-04-17 782.66 811.35 730.07 749.04 0.0M
2025-04-16 809.72 843.03 801.52 814.06 0.0M
2025-04-15 789.09 814.79 742.90 809.09 0.0M
2025-04-12 694.03 729.93 655.05 724.34 0.0M
2025-04-11 833.84 846.79 606.78 695.36 0.0M
2025-04-10 733.29 925.79 707.95 903.37 0.0M
2025-04-09 942.94 952.09 676.61 726.39 0.0M
2025-04-08 774.67 984.51 751.77 862.65 0.0M
2025-04-05 960.02 1,002.61 835.36 862.08 0.0M
2025-04-04 1,228.90 1,259.34 1,068.84 1,088.01 0.0M
2025-04-03 1,342.38 1,461.96 1,338.99 1,441.99 0.0M
2025-04-02 1,367.25 1,421.20 1,330.80 1,401.06 0.0M
2025-04-01 1,315.44 1,416.10 1,296.40 1,405.21 0.0M
2025-03-29 1,513.91 1,530.13 1,389.59 1,397.33 0.0M
2025-03-28 1,529.72 1,559.99 1,497.71 1,541.08 0.0M
2025-03-27 1,617.45 1,617.45 1,511.25 1,544.33 0.0M
2025-03-26 1,619.76 1,619.76 1,589.70 1,598.39 0.0M
2025-03-25 1,567.37 1,611.72 1,563.49 1,606.96 0.0M
2025-03-22 1,479.85 1,518.06 1,461.11 1,509.54 0.0M
2025-03-21 1,455.14 1,525.43 1,455.14 1,512.22 0.0M
2025-03-20 1,446.38 1,502.76 1,435.81 1,488.78 0.0M
2025-03-19 1,477.54 1,477.54 1,414.35 1,434.05 0.0M
2025-03-18 1,438.44 1,485.89 1,438.44 1,479.40 0.0M
2025-03-15 1,355.66 1,428.25 1,346.53 1,419.62 0.0M
2025-03-14 1,362.65 1,388.28 1,276.73 1,305.42 0.0M
2025-03-13 1,351.20 1,380.17 1,291.93 1,371.47 0.0M
2025-03-12 1,290.25 1,322.86 1,224.42 1,305.19 0.0M
2025-03-11 1,379.43 1,395.74 1,270.14 1,304.42 0.0M
2025-03-08 1,404.90 1,465.68 1,355.91 1,458.40 0.0M
2025-03-07 1,464.33 1,505.77 1,386.17 1,398.94 0.0M
2025-03-06 1,510.36 1,571.66 1,469.17 1,564.04 0.0M
2025-03-05 1,455.54 1,570.03 1,380.98 1,499.73 0.0M
2025-03-04 1,701.31 1,708.50 1,487.65 1,530.67 0.0M
2025-03-01 1,621.22 1,685.31 1,588.28 1,672.05 0.0M
2025-02-28 1,775.51 1,775.51 1,634.42 1,643.29 0.0M
2025-02-27 1,711.20 1,783.99 1,689.05 1,739.24 0.0M
2025-02-26 1,706.27 1,742.29 1,630.30 1,713.51 0.0M
2025-02-25 1,756.10 1,782.74 1,679.39 1,723.96 0.0M
2025-02-22 1,855.87 1,855.87 1,710.56 1,722.88 0.0M
2025-02-21 1,866.48 1,876.98 1,835.00 1,863.72 0.0M
2025-02-20 1,833.96 1,871.75 1,833.96 1,871.21 0.0M
2025-02-19 1,854.44 1,866.40 1,832.24 1,849.61 0.0M
2025-02-15 1,838.07 1,848.80 1,821.13 1,843.83 0.0M
2025-02-14 1,812.29 1,839.62 1,787.42 1,833.30 0.0M
2025-02-13 1,748.66 1,811.07 1,743.48 1,802.26 0.0M
2025-02-12 1,791.63 1,816.03 1,783.13 1,797.64 0.0M
2025-02-11 1,787.68 1,806.25 1,772.78 1,800.81 0.0M
2025-02-08 1,837.01 1,837.01 1,749.19 1,757.54 0.0M
2025-02-07 1,814.91 1,827.90 1,785.88 1,816.34 0.0M
2025-02-06 1,761.39 1,812.72 1,745.89 1,803.71 0.0M
2025-02-05 1,735.34 1,782.56 1,719.02 1,772.70 0.0M
2025-02-04 1,639.32 1,779.86 1,591.78 1,718.49 0.0M
2025-02-01 1,839.13 1,849.83 1,727.90 1,756.35 0.0M
2025-01-31 1,829.68 1,838.88 1,795.10 1,817.19 0.0M
2025-01-30 1,803.23 1,813.86 1,734.47 1,806.62 0.0M
2025-01-29 1,758.42 1,814.45 1,719.54 1,807.18 0.0M
2025-01-28 1,664.76 1,765.17 1,664.76 1,729.69 0.0M
2025-01-25 1,874.20 1,885.48 1,857.27 1,872.13 0.0M
2025-01-24 1,843.29 1,864.16 1,843.29 1,863.72 0.0M
2025-01-23 1,859.83 1,865.45 1,824.95 1,833.38 0.0M
2025-01-22 1,818.60 1,866.17 1,807.19 1,858.11 0.0M
2025-01-18 1,816.13 1,822.87 1,785.76 1,787.85 0.0M
2025-01-17 1,801.14 1,818.00 1,785.25 1,797.36 0.0M
2025-01-16 1,746.77 1,803.04 1,744.33 1,795.60 0.0M
2025-01-15 1,648.39 1,694.04 1,605.88 1,653.39 0.0M
2025-01-14 1,534.95 1,635.65 1,529.47 1,627.88 0.0M
2025-01-11 1,630.16 1,659.79 1,554.68 1,594.96 0.0M
2025-01-09 1,673.06 1,721.25 1,624.44 1,708.28 0.0M
2025-01-08 1,822.86 1,828.13 1,662.22 1,695.62 0.0M
2025-01-07 1,809.61 1,833.92 1,770.04 1,797.58 0.0M
2025-01-04 1,729.55 1,800.06 1,722.05 1,791.83 0.0M
2025-01-03 1,767.56 1,772.49 1,615.56 1,700.70 0.0M
2025-01-01 1,776.49 1,793.25 1,719.09 1,738.91 0.0M