SVIX Stock Prices

Data as of Nov 9, 2026

Last

22.97

Change

+2.70

Open

21.42

Previous

20.27

High

23.04

Low

21.27

Bid

-

Ask

-

Volume

7,038,940

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

85.1%

Hist Vol

63.7%

Opt Volume

9,540

Open Int

104,023

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	21.42	23.04	21.27	22.97	+2.70	7,038,940	9,540	0.851	0.637
Nov 6, 2026	20.57	21.69	20.27	20.27	+0.32	9,726,631	20,836	1.046	0.624
Nov 5, 2026	28.13	28.20	19.95	19.95	-8.51	23,145,693	28,557	1.175	0.625
Nov 4, 2026	27.44	28.62	27.41	28.46	+2.50	3,912,229	3,977	0.598	0.511
Nov 3, 2026	25.52	26.13	25.37	25.96	+0.40	2,847,497	2,642	0.769	0.504
Nov 2, 2026	26.26	27.14	25.39	25.56	-0.04	4,552,805	6,037	0.848	0.504
Oct 30, 2026	27.03	27.03	23.62	25.60	-2.77	7,908,171	18,139	0.840	0.504
Oct 29, 2026	27.71	28.47	27.69	28.37	+0.49	2,415,724	4,802	0.642	0.493
Oct 28, 2026	27.40	28.02	27.29	27.88	+0.54	2,490,122	5,161	0.614	0.493
Oct 27, 2026	27.24	27.52	27.06	27.34	+0.28	1,858,372	8,984	0.672	0.493
Oct 26, 2026	27.01	27.54	26.87	27.06	+0.53	2,323,945	8,145	0.663	0.494
Oct 23, 2026	26.19	26.67	25.49	26.53	-0.38	3,193,829	22,712	0.718	0.494
Oct 22, 2026	27.91	28.25	26.25	26.91	-1.70	4,813,557	28,921	0.696	0.494
Oct 21, 2026	28.62	28.75	27.95	28.61	+0.50	3,145,797	9,848	0.605	0.490
Oct 20, 2026	27.58	28.63	27.24	28.11	+0.20	3,573,903	3,359	0.629	0.490
Oct 19, 2026	27.89	28.52	27.70	27.91	+1.01	2,795,967	6,978	0.714	0.495
Oct 16, 2026	29.89	30.11	25.73	26.90	-2.51	8,735,308	22,690	0.878	0.499
Oct 15, 2026	28.59	29.65	28.32	29.41	+0.25	3,340,808	12,602	0.393	0.501
Oct 14, 2026	29.96	30.25	28.75	29.16	-0.95	3,054,251	11,014	0.471	0.502
Oct 13, 2026	30.13	30.39	29.97	30.11	+0.04	1,144,824	4,575	0.416	0.503
Oct 12, 2026	29.94	30.11	29.84	30.07	+0.41	1,059,071	4,239	0.339	0.508
Oct 9, 2026	29.46	29.71	29.46	29.66	+0.41	1,093,700	3,079	0.324	0.527
Oct 8, 2026	29.65	29.66	28.78	29.25	-0.54	2,466,438	7,034	0.381	0.527
Oct 7, 2026	29.28	29.88	29.22	29.79	-0.19	1,723,762	3,170	0.369	0.526
Oct 6, 2026	29.70	30.07	29.40	29.98	+0.78	1,441,920	10,554	0.487	0.527
Oct 5, 2026	29.07	29.47	28.98	29.20	+0.22	1,408,161	6,822	0.372	0.526
Oct 2, 2026	28.88	29.07	28.57	28.98	+0.00	1,591,414	14,823	0.429	0.526
Oct 1, 2026	28.58	28.58	27.89	28.33	-0.40	2,515,301	8,426	0.518	0.526
Sep 30, 2026	29.09	29.31	28.66	28.73	-0.26	1,295,004	3,498	0.407	0.525
Sep 29, 2026	29.07	29.21	28.70	28.99	+0.14	1,223,722	2,415	0.479	0.526
Sep 28, 2026	28.86	29.29	28.40	28.85	-0.37	1,999,512	3,485	0.443	0.527
Sep 25, 2026	28.83	29.22	28.47	29.22	+0.52	1,369,180	4,471	0.362	0.528
Sep 24, 2026	28.64	29.04	28.24	28.70	-0.22	1,809,277	2,995	0.477	0.528
Sep 23, 2026	29.35	29.48	28.67	28.92	-0.49	1,868,834	2,766	0.450	0.528
Sep 22, 2026	28.88	29.50	28.79	29.41	+0.84	1,603,099	4,110	0.481	0.528
Sep 21, 2026	28.95	28.95	28.45	28.57	+0.17	2,062,880	5,442	0.449	0.527
Sep 18, 2026	28.48	28.54	28.11	28.40	-0.17	1,282,581	5,618	0.402	0.527
Sep 17, 2026	28.57	28.66	28.35	28.57	+1.05	1,827,871	5,404	0.421	0.527
Sep 16, 2026	28.00	28.12	26.86	27.52	-0.27	2,347,471	8,478	0.488	0.527
Sep 15, 2026	27.94	28.04	27.40	27.79	-0.06	1,901,634	3,087	0.523	0.527
Sep 14, 2026	27.20	28.01	27.12	27.85	-0.27	1,828,478	5,392	0.479	0.527
Sep 11, 2026	27.83	28.23	27.78	28.13	+1.27	1,674,645	5,035	0.442	0.527
Sep 10, 2026	27.19	27.49	26.83	26.85	-0.94	2,499,556	5,454	0.599	0.526
Sep 9, 2026	28.01	28.20	27.71	27.79	-0.45	1,474,458	1,757	0.510	0.525
Sep 8, 2026	28.80	28.80	28.15	28.24	+0.00	1,723,211	2,541	0.470	0.524
Sep 4, 2026	29.07	29.22	28.70	28.71	-0.12	1,345,275	7,038	0.431	0.523
Sep 3, 2026	28.37	28.88	28.29	28.83	+0.56	1,388,268	7,407	0.441	0.524
Sep 2, 2026	27.74	28.35	27.64	28.27	+0.82	1,806,439	3,078	0.456	0.524
Sep 1, 2026	27.82	28.15	27.24	27.45	-0.93	1,989,712	3,216	0.407	0.524
Aug 31, 2026	27.79	28.41	27.62	28.38	+0.53	1,400,078	11,442	0.498	0.524
Aug 28, 2026	28.03	28.03	27.68	27.85	-0.35	2,156,321	5,176	0.404	0.524
Aug 27, 2026	27.69	28.29	27.58	28.20	+0.65	2,532,289	16,370	0.436	0.524
Aug 26, 2026	27.42	27.61	27.26	27.55	+0.06	965,945	2,673	0.444	0.523
Aug 25, 2026	27.12	27.49	26.88	27.49	+0.50	1,181,872	4,506	0.396	0.523
Aug 24, 2026	27.19	27.23	26.93	26.99	+0.00	1,563,152	3,083	0.457	0.523
Aug 21, 2026	26.95	27.13	26.89	26.99	+0.29	1,381,158	6,095	0.401	0.529
Aug 20, 2026	26.56	26.82	26.42	26.70	-0.23	1,843,568	15,183	0.500	0.529
Aug 19, 2026	26.44	26.98	26.39	26.93	+0.78	1,904,921	3,243	0.374	0.529
Aug 18, 2026	26.07	26.27	25.98	26.15	-0.14	1,452,226	2,028	0.426	0.529
Aug 17, 2026	26.45	26.59	26.04	26.29	-0.21	1,421,312	2,931	0.375	0.529
Aug 14, 2026	26.32	26.54	26.14	26.50	+0.34	1,291,598	8,536	0.491	0.529
Aug 13, 2026	26.37	26.48	26.03	26.16	-0.21	1,732,574	13,374	0.547	0.529
Aug 12, 2026	25.83	26.40	25.80	26.37	+0.75	2,038,082	4,568	0.491	0.529
Aug 11, 2026	25.32	25.62	25.27	25.62	+0.36	1,159,867	2,336	0.432	0.530
Aug 10, 2026	25.38	25.64	25.26	25.26	+0.01	1,317,351	3,330	0.423	0.529

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.