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
2021-12-31 1,047.56 1,073.56 1,040.43 1,048.23 0.0M
2021-12-30 1,022.83 1,057.28 1,013.94 1,049.25 0.0M
2021-12-29 999.34 1,022.83 993.63 1,017.99 0.0M
2021-12-28 972.99 1,003.71 970.59 998.43 0.0M
2021-12-25 961.98 981.14 961.98 975.24 0.0M
2021-12-24 961.98 981.14 961.98 975.24 0.0M
2021-12-23 916.72 963.94 916.72 961.39 0.0M
2021-12-22 879.60 920.29 877.31 910.71 0.0M
2021-12-21 900.89 900.89 780.88 866.45 0.0M
2021-12-18 929.83 937.52 871.34 900.52 0.0M
2021-12-17 973.27 994.39 898.67 931.02 0.0M
2021-12-16 897.34 976.22 867.04 968.36 0.0M
2021-12-15 928.85 928.85 863.16 905.40 0.0M
2021-12-14 960.24 960.24 912.84 928.45 0.0M
2021-12-11 907.39 964.97 907.39 961.01 0.0M
2021-12-10 935.34 945.20 885.87 907.20 0.0M
2021-12-09 886.47 939.04 877.07 928.13 0.0M
2021-12-08 794.57 889.48 794.57 873.52 0.0M
2021-12-07 734.65 796.79 734.65 791.06 0.0M
2021-12-04 799.61 819.49 664.75 726.55 0.0M
2021-12-03 784.87 822.76 773.10 807.01 0.0M
2021-12-02 827.33 908.83 756.67 773.00 0.0M
2021-12-01 1,004.01 1,004.01 814.77 823.76 0.0M
2021-11-30 1,129.71 1,129.71 956.04 956.04 0.0M
2021-11-27 1,132.12 1,132.12 798.85 840.13 0.0M
2021-11-26 1,110.67 1,136.54 1,065.73 1,129.71 0.0M
2021-11-25 1,110.67 1,136.54 1,065.73 1,129.71 0.0M
2021-11-24 1,097.15 1,116.92 1,067.54 1,113.97 0.0M
2021-11-23 1,115.54 1,138.57 1,081.73 1,092.93 0.0M
2021-11-20 1,123.47 1,134.10 1,096.19 1,107.55 0.0M
2021-11-19 1,131.68 1,143.73 1,115.87 1,123.70 0.0M
2021-11-18 1,156.52 1,160.65 1,125.89 1,134.87 0.0M
2021-11-17 1,154.65 1,172.04 1,144.80 1,154.56 0.0M
2021-11-16 1,145.26 1,157.55 1,118.20 1,152.06 0.0M
2021-11-13 1,102.95 1,147.98 1,102.95 1,141.20 0.0M
2021-11-12 1,076.46 1,125.16 1,076.46 1,103.91 0.0M
2021-11-11 1,095.68 1,117.55 1,050.51 1,081.00 0.0M
2021-11-10 1,117.11 1,117.11 1,071.13 1,097.01 0.0M
2021-11-09 1,120.23 1,140.07 1,097.60 1,118.29 0.0M
2021-11-06 1,161.50 1,178.25 1,111.05 1,124.63 0.0M
2021-11-05 1,177.55 1,198.37 1,143.87 1,158.07 0.0M
2021-11-04 1,136.79 1,187.36 1,129.56 1,181.06 0.0M
2021-11-03 1,114.77 1,139.64 1,114.77 1,138.52 0.0M
2021-11-02 1,092.51 1,114.77 1,070.10 1,107.89 0.0M
2021-10-30 1,094.61 1,099.35 1,072.29 1,094.97 0.0M
2021-10-29 1,070.40 1,105.40 1,070.40 1,101.29 0.0M
2021-10-28 1,096.51 1,121.91 1,062.96 1,069.66 0.0M
2021-10-27 1,111.43 1,128.12 1,068.29 1,099.42 0.0M
2021-10-26 1,080.05 1,116.78 1,072.05 1,114.35 0.0M
2021-10-23 1,093.09 1,115.24 1,057.33 1,084.99 0.0M
2021-10-22 1,071.13 1,105.12 1,067.65 1,105.12 0.0M
2021-10-21 1,061.62 1,073.84 1,057.55 1,072.48 0.0M
2021-10-20 1,051.63 1,068.62 1,051.63 1,061.62 0.0M
2021-10-19 1,033.23 1,054.55 1,013.53 1,050.40 0.0M
2021-10-16 1,030.34 1,061.48 1,030.18 1,030.93 0.0M
2021-10-15 978.70 1,035.54 978.70 1,031.66 0.0M
2021-10-14 951.89 980.96 947.09 978.15 0.0M
2021-10-13 941.82 971.13 940.52 956.57 0.0M
2021-10-12 949.73 978.97 937.69 943.87 0.0M
2021-10-09 936.08 961.61 936.08 954.10 0.0M
2021-10-08 903.75 940.95 903.75 934.50 0.0M
2021-10-07 894.31 906.63 833.72 899.82 0.0M
2021-10-06 859.42 909.02 859.42 892.73 0.0M
2021-10-05 891.34 892.43 828.55 856.35 0.0M
2021-10-02 864.88 907.53 844.16 887.98 0.0M
2021-10-01 856.60 897.48 839.32 858.15 0.0M
2021-09-30 860.78 883.68 847.95 858.40 0.0M
2021-09-29 964.07 964.07 844.20 867.86 0.0M
2021-09-28 983.70 986.80 959.93 971.09 0.0M
2021-09-25 951.19 984.88 930.42 980.36 0.0M
2021-09-24 898.13 954.80 898.13 949.19 0.0M
2021-09-23 835.85 910.14 835.85 894.18 0.0M
2021-09-22 799.45 860.10 799.45 848.04 0.0M
2021-09-21 910.18 910.18 723.28 814.36 0.0M
2021-09-18 980.47 985.05 905.33 923.47 0.0M
2021-09-17 971.30 989.22 956.40 982.11 0.0M
2021-09-16 946.61 979.98 934.40 973.25 0.0M
2021-09-15 949.47 970.93 919.72 937.66 0.0M
2021-09-14 916.78 961.76 907.94 944.29 0.0M
2021-09-11 954.85 994.85 910.86 917.74 0.0M
2021-09-10 966.27 995.55 944.68 957.11 0.0M
2021-09-09 968.77 974.70 939.73 973.25 0.0M
2021-09-08 994.59 994.59 961.57 973.93 0.0M
2021-09-04 1,002.86 1,004.88 977.66 996.93 0.0M
2021-09-03 1,005.68 1,014.55 984.92 1,001.59 0.0M
2021-09-02 981.04 1,009.45 974.58 1,000.16 0.0M
2021-09-01 974.86 982.47 958.11 975.92 0.0M
2021-08-31 960.28 979.10 960.28 971.13 0.0M
2021-08-28 913.95 971.34 913.95 964.46 0.0M
2021-08-27 955.46 955.46 904.25 917.02 0.0M
2021-08-26 942.26 961.92 937.41 958.53 0.0M
2021-08-25 941.41 944.60 930.97 934.96 0.0M
2021-08-24 902.57 949.47 902.57 936.01 0.0M
2021-08-21 852.89 911.90 850.93 905.27 0.0M
2021-08-20 866.51 875.88 840.44 841.97 0.0M
2021-08-19 918.66 930.65 859.64 872.24 0.0M
2021-08-18 962.28 962.28 878.45 928.58 0.0M
2021-08-17 966.52 966.52 921.85 961.86 0.0M
2021-08-14 972.91 986.50 962.42 966.99 0.0M
2021-08-13 943.41 978.47 939.54 969.03 0.0M
2021-08-12 919.42 952.55 919.42 949.18 0.0M
2021-08-11 913.64 933.13 910.97 922.04 0.0M
2021-08-10 899.94 915.88 892.08 908.00 0.0M
2021-08-07 875.64 902.08 875.64 897.88 0.0M
2021-08-06 853.83 877.70 853.83 876.09 0.0M
2021-08-05 849.24 864.30 835.15 856.49 0.0M
2021-08-04 819.06 855.96 804.08 853.01 0.0M
2021-08-03 843.52 858.64 808.35 812.85 0.0M
2021-07-31 864.16 866.48 837.19 844.47 0.0M
2021-07-30 844.31 874.02 844.31 868.93 0.0M
2021-07-29 821.71 865.08 817.08 852.65 0.0M
2021-07-28 861.18 1,707.82 785.94 827.66 0.0M
2021-07-27 847.65 861.18 825.62 853.91 0.0M
2021-07-24 856.23 861.77 843.45 850.12 0.0M
2021-07-23 857.77 868.10 842.04 842.04 0.0M
2021-07-22 810.08 859.65 810.08 856.83 0.0M
2021-07-21 749.80 816.93 739.83 807.86 0.0M
2021-07-20 873.58 873.58 683.08 735.56 0.0M
2021-07-17 909.86 938.83 873.58 877.73 0.0M
2021-07-16 926.19 926.19 889.94 912.73 0.0M
2021-07-15 903.65 934.93 894.73 926.17 0.0M
2021-07-14 924.82 937.50 901.95 905.57 0.0M
2021-07-13 907.59 924.82 905.02 914.72 0.0M
2021-07-10 845.82 916.35 845.82 910.01 0.0M
2021-07-09 911.53 911.53 826.17 848.51 0.0M
2021-07-08 913.24 925.99 884.80 912.81 0.0M
2021-07-07 938.56 946.22 886.59 918.28 0.0M
2021-07-03 934.01 965.50 932.12 938.10 0.0M
2021-07-02 922.43 937.90 922.43 935.58 0.0M
2021-07-01 916.13 928.21 897.50 919.46 0.0M
2021-06-30 933.65 938.95 910.21 912.88 0.0M
2021-06-29 929.14 940.52 916.65 930.24 0.0M
2021-06-26 912.93 932.52 909.18 928.22 0.0M
2021-06-25 900.99 921.93 900.99 912.13 0.0M
2021-06-24 881.53 905.57 881.53 895.22 0.0M
2021-06-23 830.29 885.71 828.77 878.15 0.0M
2021-06-22 790.16 848.94 790.16 838.28 0.0M
2021-06-19 859.35 859.35 770.19 795.71 0.0M
2021-06-18 854.00 881.85 849.13 867.85 0.0M
2021-06-17 866.15 891.81 836.20 859.56 0.0M
2021-06-16 884.55 884.55 858.06 865.79 0.0M
2021-06-15 894.29 898.29 868.91 886.92 0.0M
2021-06-12 866.01 900.33 866.01 893.67 0.0M
2021-06-11 821.34 871.10 821.34 868.29 0.0M
2021-06-10 835.24 843.37 816.23 821.17 0.0M
2021-06-09 844.32 850.68 815.15 838.31 0.0M
2021-06-08 824.42 846.12 822.01 845.14 0.0M
2021-06-05 786.83 832.96 786.83 830.18 0.0M
2021-06-04 796.01 798.84 766.51 787.48 0.0M
2021-06-03 790.08 813.29 785.14 799.44 0.0M
2021-06-02 800.73 825.43 781.13 785.49 0.0M
2021-05-29 817.96 825.58 800.06 805.33 0.0M
2021-05-28 779.66 819.37 779.66 816.63 0.0M
2021-05-27 745.81 779.66 745.81 776.59 0.0M
2021-05-26 742.41 747.85 728.95 740.35 0.0M
2021-05-25 707.48 750.14 707.48 743.10 0.0M
2021-05-22 683.78 721.37 683.78 709.55 0.0M
2021-05-21 655.84 700.54 655.84 700.54 0.0M
2021-05-20 696.95 696.95 595.26 660.24 0.0M
2021-05-19 715.47 732.82 693.02 700.84 0.0M
2021-05-18 740.22 740.22 677.32 705.06 0.0M
2021-05-15 654.75 743.00 654.75 734.86 0.0M
2021-05-14 600.29 668.82 600.29 658.93 0.0M
2021-05-13 715.63 715.63 571.57 595.71 0.0M
2021-05-12 782.89 782.89 705.93 725.60 0.0M
2021-05-11 824.06 836.89 777.86 790.42 0.0M
2021-05-08 778.02 826.76 776.31 823.37 0.0M
2021-05-07 770.55 781.26 740.61 776.87 0.0M
2021-05-06 747.91 787.37 747.91 771.65 0.0M
2021-05-05 784.12 784.12 709.81 748.55 0.0M
2021-05-04 759.07 785.92 759.07 781.56 0.0M
2021-05-01 787.29 787.29 749.91 758.06 0.0M
2021-04-30 785.65 801.91 758.79 787.50 0.0M
2021-04-29 780.97 791.67 774.58 785.83 0.0M
2021-04-28 766.39 785.72 760.20 782.54 0.0M
2021-04-27 758.08 769.92 755.43 764.82 0.0M
2021-04-24 745.17 776.64 736.91 762.20 0.0M
2021-04-23 773.89 784.51 731.55 731.55 0.0M
2021-04-22 737.19 784.45 728.13 780.76 0.0M
2021-04-21 761.77 761.77 713.91 742.04 0.0M
2021-04-20 784.97 784.97 734.74 754.09 0.0M
2021-04-17 773.68 792.49 769.94 785.29 0.0M
2021-04-16 755.04 778.06 755.04 774.58 0.0M
2021-04-15 764.12 769.57 747.29 749.70 0.0M
2021-04-14 760.59 773.11 756.17 766.18 0.0M
2021-04-13 747.09 760.59 729.70 758.49 0.0M
2021-04-10 751.53 761.45 737.32 752.96 0.0M
2021-04-09 737.99 757.00 737.99 749.59 0.0M
2021-04-08 714.73 739.73 714.73 736.50 0.0M
2021-04-07 721.75 731.16 711.23 717.46 0.0M
2021-04-06 705.90 726.01 705.90 720.56 0.0M
2021-04-03 680.50 709.09 680.50 702.44 0.0M
2021-04-02 680.50 709.09 680.50 702.44 0.0M
2021-04-01 672.70 691.91 666.76 683.38 0.0M
2021-03-31 646.00 674.61 639.82 672.91 0.0M
2021-03-30 662.88 662.88 627.06 646.25 0.0M
2021-03-27 637.20 669.88 624.03 658.73 0.0M
2021-03-26 620.82 639.59 583.22 637.68 0.0M
2021-03-25 628.38 648.22 617.92 621.47 0.0M
2021-03-24 654.38 654.38 611.15 621.35 0.0M
2021-03-23 606.25 659.29 606.25 653.73 0.0M
2021-03-20 607.45 617.14 580.13 614.73 0.0M
2021-03-19 621.61 626.12 590.57 590.57 0.0M
2021-03-18 601.87 625.38 590.18 624.50 0.0M
2021-03-17 600.48 617.61 599.34 602.13 0.0M
2021-03-16 567.85 603.09 565.74 600.10 0.0M
2021-03-13 555.74 569.18 544.85 566.55 0.0M
2021-03-12 546.82 561.15 546.82 557.61 0.0M
2021-03-11 538.02 551.77 538.02 543.74 0.0M
2021-03-10 519.80 543.54 519.80 538.36 0.0M
2021-03-09 525.28 535.37 512.62 518.76 0.0M
2021-03-06 491.50 527.49 476.35 525.21 0.0M
2021-03-05 510.88 529.63 466.79 490.63 0.0M
2021-03-04 539.69 544.35 509.38 515.43 0.0M
2021-03-03 540.86 546.92 532.46 535.27 0.0M
2021-03-02 498.25 547.40 498.25 540.69 0.0M
2021-02-27 489.26 514.32 466.27 507.09 0.0M
2021-02-26 570.07 570.07 463.95 480.28 0.0M
2021-02-25 545.85 574.17 531.46 571.95 0.0M
2021-02-24 533.04 552.47 499.91 549.43 0.0M
2021-02-23 550.27 550.27 527.77 530.85 0.0M
2021-02-20 533.35 558.40 533.35 551.49 0.0M
2021-02-19 532.97 536.17 522.10 533.43 0.0M
2021-02-18 526.97 537.02 507.66 535.70 0.0M
2021-02-17 532.42 535.93 519.48 527.40 0.0M
2021-02-13 512.84 533.39 511.51 529.83 0.0M
2021-02-12 507.18 515.89 492.09 511.52 0.0M
2021-02-11 512.41 516.13 488.36 501.69 0.0M
2021-02-10 514.36 518.36 504.25 511.00 0.0M
2021-02-09 510.50 515.34 505.02 511.61 0.0M
2021-02-06 508.82 511.49 499.59 508.46 0.0M
2021-02-05 494.47 511.50 494.47 506.53 0.0M
2021-02-04 465.95 495.73 465.95 485.86 0.0M
2021-02-03 422.44 468.40 422.44 462.64 0.0M
2021-02-02 404.21 432.50 400.16 428.11 0.0M
2021-01-30 438.06 444.40 386.97 406.13 0.0M
2021-01-29 366.46 453.35 366.46 434.73 0.0M
2021-01-28 536.81 536.81 332.83 421.82 0.0M
2021-01-27 526.02 542.20 526.02 532.44 0.0M
2021-01-26 546.56 546.56 499.64 523.59 0.0M
2021-01-23 547.74 552.04 536.61 549.10 0.0M
2021-01-22 548.99 552.63 540.40 552.63 0.0M
2021-01-21 536.39 552.21 536.39 549.53 0.0M
2021-01-20 517.07 541.97 517.07 540.09 0.0M
2021-01-16 539.76 539.76 510.91 523.60 0.0M
2021-01-15 547.45 555.08 534.79 539.05 0.0M
2021-01-14 534.41 549.26 532.71 547.16 0.0M
2021-01-13 523.80 538.21 516.35 536.80 0.0M
2021-01-12 554.85 554.85 515.48 521.62 0.0M
2021-01-09 550.32 555.97 533.75 552.19 0.0M
2021-01-08 524.34 550.32 524.34 546.12 0.0M
2021-01-07 508.27 546.65 504.12 514.11 0.0M
2021-01-06 495.19 517.51 486.12 515.05 0.0M
2021-01-05 545.75 545.75 477.89 495.54 0.0M
2021-01-02 541.75 555.77 536.65 548.95 0.0M
2021-01-01 541.75 555.77 536.65 548.95 0.0M