VIV Stock Prices

Data as of Nov 9, 2026

Last

11.61

Change

+0.18

Open

11.50

Previous

11.43

High

11.63

Low

11.43

Bid

-

Ask

-

Volume

1,726,882

Trades

-

Dividend

0.00

Yield

0.00%

Ex-Div

Oct 2, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

33.1%

Opt Volume

0

Open Int

358

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	11.50	11.63	11.43	11.61	+0.18	1,726,882	0	0.000	0.331
Nov 6, 2026	11.30	11.49	11.30	11.43	+0.11	1,542,124	13	0.476	0.330
Nov 5, 2026	11.42	11.51	11.25	11.32	+0.01	2,040,866	8	0.456	0.330
Nov 4, 2026	11.11	11.39	11.05	11.31	+0.32	2,845,660	4	0.377	0.332
Nov 3, 2026	11.10	11.27	10.96	10.99	-0.24	2,048,771	5	0.452	0.331
Nov 2, 2026	11.33	11.36	11.21	11.23	-0.05	891,268	5	0.000	0.330
Oct 30, 2026	11.21	11.43	11.21	11.28	-0.16	1,548,901	0	0.000	0.335
Oct 29, 2026	11.59	11.59	11.32	11.44	+0.02	1,450,841	26	0.404	0.335
Oct 28, 2026	11.60	11.63	11.30	11.42	-0.18	2,514,239	0	0.000	0.335
Oct 27, 2026	11.64	11.75	11.43	11.60	+0.24	1,562,723	25	0.530	0.335
Oct 26, 2026	10.91	11.39	10.70	11.36	-1.60	4,732,647	202	0.545	0.334
Oct 23, 2026	13.04	13.07	12.70	12.96	-0.12	953,065	74	0.548	0.308
Oct 22, 2026	13.04	13.13	12.95	13.08	+0.16	614,482	7	0.418	0.308
Oct 21, 2026	12.87	13.13	12.84	12.92	+0.10	1,708,703	2	0.413	0.308
Oct 20, 2026	12.74	12.99	12.73	12.82	+0.21	1,164,718	0	0.000	0.308
Oct 19, 2026	12.57	12.64	12.43	12.61	+0.10	1,271,148	2	0.397	0.307
Oct 16, 2026	12.38	12.57	12.25	12.51	+0.25	1,745,176	1	0.000	0.308
Oct 15, 2026	12.31	12.50	12.24	12.26	-0.06	934,473	0	0.000	0.307
Oct 14, 2026	12.09	12.43	12.06	12.32	+0.05	1,209,412	2	0.604	0.308
Oct 13, 2026	12.31	12.46	12.19	12.27	+0.11	2,098,843	6	0.634	0.308
Oct 12, 2026	12.15	12.22	12.11	12.16	-0.04	952,711	0	0.000	0.308
Oct 9, 2026	12.56	12.63	12.09	12.20	-0.45	2,632,763	0	0.000	0.309
Oct 8, 2026	12.59	12.76	12.56	12.65	-0.06	1,885,922	0	0.000	0.307
Oct 7, 2026	12.72	12.82	12.58	12.71	+0.07	1,339,881	0	0.000	0.307
Oct 6, 2026	12.85	12.86	12.59	12.64	+0.02	1,566,992	20	0.383	0.308
Oct 5, 2026	12.73	12.99	12.58	12.62	+1.08	2,379,166	2	0.357	0.308
Oct 2, 2026	11.39	11.54	11.17	11.54	+0.00	891,893	1	0.511	0.295
Oct 1, 2026	11.40	11.53	11.27	11.36	-0.09	1,094,229	0	0.000	0.294
Sep 30, 2026	11.59	11.63	11.43	11.45	+0.07	967,453	1	0.439	0.294
Sep 29, 2026	11.23	11.38	11.19	11.38	+0.09	680,120	0	0.000	0.295
Sep 28, 2026	11.38	11.43	11.27	11.29	-0.31	853,002	0	0.000	0.295
Sep 25, 2026	11.60	11.68	11.49	11.60	-0.09	891,608	240	0.000	0.294
Sep 24, 2026	11.64	11.85	11.64	11.69	+0.04	2,522,514	0	0.000	0.295
Sep 23, 2026	11.85	11.89	11.63	11.65	-0.29	1,397,695	0	0.000	0.295
Sep 22, 2026	11.88	11.99	11.84	11.94	-0.08	632,204	0	0.000	0.294
Sep 21, 2026	12.21	12.23	11.95	12.02	+0.07	909,217	1	0.351	0.294
Sep 18, 2026	11.88	12.03	11.78	11.95	-0.05	2,929,754	18	0.337	0.294
Sep 17, 2026	11.92	12.11	11.79	12.00	+0.14	2,512,407	0	0.000	0.294
Sep 16, 2026	11.85	11.95	11.81	11.86	-0.03	1,582,726	1	0.400	0.294
Sep 15, 2026	11.81	11.95	11.77	11.89	+0.00	2,323,860	30	0.668	0.294
Sep 14, 2026	11.56	11.90	11.54	11.89	+0.02	1,352,737	0	0.000	0.294
Sep 11, 2026	11.98	12.03	11.74	11.87	-0.05	786,229	1	0.221	0.294
Sep 10, 2026	11.64	11.97	11.63	11.92	+0.13	904,336	3	0.375	0.295
Sep 9, 2026	11.72	11.85	11.67	11.79	-0.01	927,984	3	0.392	0.295
Sep 8, 2026	11.84	11.99	11.79	11.80	+0.00	1,257,273	2	0.331	0.295
Sep 4, 2026	11.70	11.84	11.64	11.66	-0.23	1,172,645	0	0.000	0.294
Sep 3, 2026	12.00	12.04	11.82	11.89	+0.07	1,348,542	4	0.000	0.294
Sep 2, 2026	11.77	11.92	11.72	11.82	+0.23	958,198	22	0.256	0.294
Sep 1, 2026	11.58	11.77	11.56	11.59	+0.05	1,325,546	13	0.463	0.293
Aug 31, 2026	11.50	11.57	11.42	11.54	+0.15	1,576,538	11	0.513	0.294
Aug 28, 2026	11.38	11.43	11.21	11.39	+0.06	1,692,768	5	0.000	0.294
Aug 27, 2026	11.49	11.51	11.32	11.33	-0.28	1,014,566	0	0.000	0.294
Aug 26, 2026	11.65	11.68	11.57	11.61	-0.04	943,972	23	0.000	0.293
Aug 25, 2026	11.46	11.67	11.37	11.65	+0.20	925,036	0	0.000	0.293
Aug 24, 2026	11.24	11.55	11.24	11.45	+0.02	862,783	0	0.000	0.292
Aug 21, 2026	11.36	11.55	11.34	11.43	+0.20	1,171,982	18	0.385	0.293
Aug 20, 2026	11.39	11.41	11.22	11.23	-0.26	1,171,058	9	0.447	0.292
Aug 19, 2026	11.55	11.63	11.45	11.49	+0.20	2,134,180	30	0.365	0.292
Aug 18, 2026	11.45	11.54	11.28	11.29	-0.11	1,606,286	0	0.000	0.291
Aug 17, 2026	11.55	11.60	11.40	11.40	-0.01	1,380,513	10	0.608	0.291
Aug 14, 2026	11.31	11.45	11.18	11.41	+0.07	5,961,097	10	0.533	0.292
Aug 13, 2026	11.56	11.56	11.25	11.34	-0.24	2,585,407	30	0.492	0.292
Aug 12, 2026	11.65	11.73	11.48	11.58	-0.06	3,695,486	15	0.737	0.291
Aug 11, 2026	11.97	11.97	11.60	11.64	-0.29	971,138	32	0.439	0.291
Aug 10, 2026	11.92	11.99	11.88	11.93	-0.08	683,437	13	0.233	0.290

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 2, 2017	-	0.00	0.00	0.00%
Jul 3, 2017	-	0.00	0.00	0.00%
Apr 27, 2017	-	0.00	0.00	0.00%
Oct 3, 2016	-	0.12	0.49	0.10%
Jul 1, 2016	-	0.03	0.12	0.10%
May 2, 2016	-	0.04	0.15	0.10%
Apr 29, 2016	-	0.22	0.89	0.10%
Apr 1, 2016	-	0.06	0.23	0.10%
Mar 1, 2016	-	0.03	0.12	0.10%
Jan 4, 2016	-	0.05	0.19	0.10%
Dec 1, 2015	-	0.04	0.16	0.10%
Nov 3, 2015	-	0.01	0.06	0.10%

Split History

Split Date	Factor	Announced
No splits on record.