VIX Stock Prices

Data as of Oct 28, 2026

Last

16.91

Change

-0.61

Open

17.47

Previous

17.52

High

17.77

Low

16.21

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.491

Hist Vol

1.120

Opt Volume

364,157

Open Int

11,594,749

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
Oct 28, 2026	17.47	17.77	16.21	16.91	-0.61	0	364,157	0.491	1.120
Oct 27, 2026	18.43	18.55	17.43	17.52	-0.87	0	682,031	0.483	1.120
Oct 26, 2026	19.66	19.84	17.79	18.39	-1.06	0	732,226	0.912	1.120
Oct 23, 2026	19.18	20.66	18.87	19.45	+0.42	0	641,950	0.957	1.120
Oct 22, 2026	18.29	20.31	17.71	19.03	+2.35	0	1,088,423	0.970	1.122
Oct 21, 2026	17.25	17.58	16.51	16.68	-0.63	0	487,554	0.484	1.114
Oct 20, 2026	18.42	19.13	17.25	17.31	-1.13	0	1,068,978	0.526	1.114
Oct 19, 2026	18.37	18.93	17.39	18.44	-1.55	0	1,171,111	0.834	1.120
Oct 16, 2026	16.02	22.31	15.72	19.99	+3.53	0	2,268,754	1.180	1.134
Oct 15, 2026	17.55	18.01	16.34	16.46	-0.41	0	825,500	0.604	1.136
Oct 14, 2026	15.17	17.45	14.98	16.87	+1.60	0	1,171,819	0.603	1.138
Oct 13, 2026	15.61	15.61	15.17	15.27	+0.06	0	550,379	0.743	1.137
Oct 12, 2026	15.39	15.53	15.11	15.21	+0.37	0	429,832	0.622	1.145
Oct 9, 2026	15.34	15.34	14.77	14.84	-0.57	0	462,505	1.074	1.179
Oct 8, 2026	15.68	16.46	15.15	15.41	+0.33	0	674,803	1.054	1.178
Oct 7, 2026	15.21	16.01	14.97	15.08	+0.07	0	952,582	0.875	1.179
Oct 6, 2026	15.50	15.54	14.96	15.01	-0.51	0	855,680	0.695	1.181
Oct 5, 2026	16.24	16.38	15.48	15.52	+0.21	0	681,406	0.407	1.180
Oct 2, 2026	16.15	16.24	15.30	15.31	+0.00	0	689,797	0.638	1.180
Oct 1, 2026	16.33	17.59	16.21	16.39	+0.05	0	879,337	0.368	1.178
Sep 30, 2026	15.93	16.61	15.62	16.34	+0.30	0	445,409	0.225	1.178
Sep 29, 2026	16.17	16.44	15.73	16.04	-0.03	0	428,104	0.451	1.180
Sep 28, 2026	16.16	16.62	15.68	16.07	+1.20	0	377,424	0.747	1.181
Sep 25, 2026	15.61	15.94	14.68	14.87	-0.80	0	465,085	1.301	1.182
Sep 24, 2026	15.83	16.57	15.34	15.67	+0.49	0	668,116	0.693	1.182
Sep 23, 2026	14.16	15.45	14.12	15.18	+0.97	0	614,841	0.847	1.181
Sep 22, 2026	14.64	14.95	14.19	14.21	-0.66	0	741,774	0.775	1.180
Sep 21, 2026	14.96	15.13	14.60	14.87	+0.06	0	594,862	0.910	1.180
Sep 18, 2026	15.07	15.63	14.80	14.81	-0.63	0	486,557	0.730	1.180
Sep 17, 2026	16.03	16.29	15.38	15.44	-2.27	0	539,399	0.480	1.179
Sep 16, 2026	16.91	18.94	16.40	17.71	+0.51	0	1,234,941	0.612	1.172
Sep 15, 2026	17.57	18.03	16.79	17.20	+0.10	0	762,128	0.525	1.172
Sep 14, 2026	17.50	18.17	16.58	17.10	+1.24	0	870,138	0.763	1.174
Sep 11, 2026	17.51	17.71	15.59	15.86	-1.98	0	959,654	0.568	1.171
Sep 10, 2026	16.31	18.17	16.29	17.84	+1.38	0	1,205,885	0.915	1.166
Sep 9, 2026	15.65	16.68	15.57	16.46	+0.74	0	1,070,048	0.772	1.163
Sep 8, 2026	15.56	15.94	15.22	15.72	+0.00	0	900,794	0.738	1.162
Sep 4, 2026	14.15	14.58	13.80	14.53	+0.21	0	950,716	0.952	1.160
Sep 3, 2026	15.25	15.44	14.23	14.32	-0.88	0	491,804	0.903	1.162
Sep 2, 2026	16.39	16.82	15.12	15.20	-1.14	0	546,557	0.747	1.161
Sep 1, 2026	14.95	16.80	14.95	16.34	+1.42	0	740,783	0.464	1.159
Aug 31, 2026	15.24	15.48	14.86	14.92	+0.49	0	508,589	0.512	1.158
Aug 28, 2026	14.57	14.84	14.13	14.43	-0.08	0	702,763	0.994	1.159
Aug 27, 2026	14.92	15.13	14.42	14.51	-0.70	0	1,116,136	1.031	1.159
Aug 26, 2026	15.65	15.74	15.21	15.21	-0.24	0	451,794	0.898	1.158
Aug 25, 2026	15.71	16.30	15.13	15.45	-0.40	0	568,439	0.611	1.158
Aug 24, 2026	15.90	16.06	15.61	15.85	+0.72	0	491,894	0.670	1.159
Aug 21, 2026	15.82	15.88	15.08	15.13	-0.88	0	1,240,273	0.623	1.169
Aug 20, 2026	14.91	16.14	14.91	16.01	+1.12	0	579,692	0.554	1.169
Aug 19, 2026	15.92	15.95	14.77	14.89	-0.95	0	665,908	0.352	1.167
Aug 18, 2026	15.81	16.09	15.60	15.84	+0.65	0	698,932	0.690	1.166
Aug 17, 2026	14.98	15.47	14.89	15.19	+0.94	0	998,762	0.779	1.165
Aug 14, 2026	14.64	14.72	14.18	14.25	-0.38	0	800,633	1.171	1.163
Aug 13, 2026	14.68	14.80	14.39	14.63	+0.08	0	634,821	1.102	1.163
Aug 12, 2026	15.28	15.42	14.39	14.55	-0.73	0	750,649	1.082	1.163
Aug 11, 2026	15.42	15.61	15.23	15.28	-0.18	0	819,164	1.111	1.166
Aug 10, 2026	15.40	15.72	15.10	15.46	+0.56	0	520,456	0.889	1.168
Aug 7, 2026	15.30	15.36	14.77	14.90	-0.25	0	602,108	1.124	1.170
Aug 6, 2026	15.83	16.03	15.11	15.15	-0.66	0	720,656	0.872	1.170
Aug 5, 2026	16.15	18.43	15.48	15.81	-0.69	0	794,132	0.513	1.170
Aug 4, 2026	15.76	16.65	15.51	16.50	+0.64	0	607,642	0.410	1.170
Aug 3, 2026	16.03	16.30	15.54	15.86	-0.13	0	823,201	0.453	1.182
Jul 31, 2026	16.82	18.70	15.82	15.99	-1.10	0	490,580	0.665	1.200
Jul 30, 2026	19.56	20.08	17.00	17.09	-3.57	0	987,956	0.339	1.200
Jul 29, 2026	18.27	20.88	17.45	20.66	+2.45	0	682,772	0.933	1.184
Jul 28, 2026	19.05	19.52	17.88	18.21	-0.46	0	386,063	0.712	1.179

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.