CBOE Volatility Index
VIX · Cboe Indices
Latest price$18.77$2.04 (+12.19%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $18.76 | $18.81 | $18.74 | $18.74 | $18.74 | — |
| July 17, 2026 | $18.76 | $18.79 | $18.73 | $18.78 | $18.78 | — |
| July 17, 2026 | $18.63 | $18.80 | $18.63 | $18.79 | $18.79 | — |
| July 17, 2026 | $18.36 | $18.52 | $18.30 | $18.52 | $18.52 | — |
| July 17, 2026 | $18.40 | $18.47 | $18.34 | $18.44 | $18.44 | — |
| July 17, 2026 | $18.55 | $18.56 | $18.43 | $18.43 | $18.43 | — |
| July 17, 2026 | $18.78 | $18.79 | $18.56 | $18.56 | $18.56 | — |
| July 17, 2026 | $18.76 | $18.80 | $18.64 | $18.77 | $18.77 | — |
| July 17, 2026 | $18.77 | $18.79 | $18.67 | $18.76 | $18.76 | — |
| July 17, 2026 | $18.92 | $18.98 | $18.74 | $18.76 | $18.76 | — |
| July 17, 2026 | $18.78 | $18.89 | $18.78 | $18.89 | $18.89 | — |
| July 17, 2026 | $18.80 | $18.83 | $18.77 | $18.77 | $18.77 | — |
| July 17, 2026 | $18.65 | $18.81 | $18.65 | $18.80 | $18.80 | — |
| July 17, 2026 | $18.47 | $18.63 | $18.47 | $18.63 | $18.63 | — |
| July 17, 2026 | $18.35 | $18.52 | $18.35 | $18.47 | $18.47 | — |
| July 17, 2026 | $18.38 | $18.44 | $18.31 | $18.32 | $18.32 | — |
| July 17, 2026 | $18.60 | $18.63 | $18.42 | $18.42 | $18.42 | — |
| July 17, 2026 | $18.80 | $18.83 | $18.55 | $18.57 | $18.57 | — |
| July 17, 2026 | $18.66 | $18.82 | $18.66 | $18.80 | $18.80 | — |
| July 17, 2026 | $18.68 | $18.70 | $18.61 | $18.66 | $18.66 | — |
| July 17, 2026 | $18.68 | $18.70 | $18.50 | $18.70 | $18.70 | — |
| July 17, 2026 | $18.60 | $18.72 | $18.60 | $18.67 | $18.67 | — |
| July 17, 2026 | $18.55 | $18.62 | $18.49 | $18.61 | $18.61 | — |
| July 17, 2026 | $18.45 | $18.59 | $18.45 | $18.57 | $18.57 | — |
| July 17, 2026 | $18.41 | $18.46 | $18.38 | $18.46 | $18.46 | — |
| July 17, 2026 | $18.28 | $18.42 | $18.28 | $18.39 | $18.39 | — |
| July 17, 2026 | $18.32 | $18.36 | $18.17 | $18.25 | $18.25 | — |
| July 17, 2026 | $18.14 | $18.34 | $18.13 | $18.33 | $18.33 | — |
| July 17, 2026 | $18.01 | $18.18 | $18.01 | $18.12 | $18.12 | — |
| July 17, 2026 | $18.04 | $18.06 | $17.98 | $18.03 | $18.03 | — |
| July 17, 2026 | $17.94 | $18.04 | $17.94 | $18.04 | $18.04 | — |
| July 17, 2026 | $17.78 | $17.96 | $17.78 | $17.94 | $17.94 | — |
| July 17, 2026 | $17.74 | $17.77 | $17.73 | $17.77 | $17.77 | — |
| July 17, 2026 | $17.88 | $17.88 | $17.72 | $17.74 | $17.74 | — |
| July 17, 2026 | $17.88 | $17.96 | $17.87 | $17.87 | $17.87 | — |
| July 17, 2026 | $17.91 | $17.95 | $17.77 | $17.88 | $17.88 | — |
| July 17, 2026 | $17.82 | $17.89 | $17.77 | $17.89 | $17.89 | — |
| July 17, 2026 | $17.91 | $17.94 | $17.82 | $17.82 | $17.82 | — |
| July 17, 2026 | $17.98 | $17.98 | $17.83 | $17.92 | $17.92 | — |
| July 17, 2026 | $17.86 | $18.01 | $17.84 | $17.98 | $17.98 | — |
| July 17, 2026 | $17.87 | $17.91 | $17.81 | $17.86 | $17.86 | — |
| July 17, 2026 | $18.02 | $18.05 | $17.86 | $17.88 | $17.88 | — |
| July 17, 2026 | $18.13 | $18.20 | $18.00 | $18.06 | $18.06 | — |
| July 17, 2026 | $18.21 | $18.22 | $18.11 | $18.15 | $18.15 | — |
| July 17, 2026 | $18.09 | $18.22 | $18.06 | $18.20 | $18.20 | — |
| July 17, 2026 | $18.22 | $18.23 | $17.98 | $18.05 | $18.05 | — |
| July 17, 2026 | $17.90 | $18.18 | $17.88 | $18.18 | $18.18 | — |
| July 17, 2026 | $17.90 | $17.95 | $17.87 | $17.91 | $17.91 | — |
| July 17, 2026 | $17.99 | $17.99 | $17.90 | $17.93 | $17.93 | — |
| July 17, 2026 | $18.13 | $18.26 | $17.98 | $17.98 | $17.98 | — |
| July 17, 2026 | $17.71 | $18.17 | $17.68 | $18.14 | $18.14 | — |
| July 17, 2026 | $17.91 | $17.91 | $17.70 | $17.71 | $17.71 | — |
| July 17, 2026 | $18.03 | $18.10 | $17.95 | $17.95 | $17.95 | — |
| July 17, 2026 | $18.06 | $18.17 | $18.05 | $18.09 | $18.09 | — |
| July 17, 2026 | $17.99 | $18.15 | $17.97 | $18.06 | $18.06 | — |
| July 17, 2026 | $18.11 | $18.21 | $17.98 | $18.02 | $18.02 | — |
| July 17, 2026 | $18.01 | $18.13 | $17.91 | $18.09 | $18.09 | — |
| July 17, 2026 | $18.36 | $18.36 | $18.00 | $18.00 | $18.00 | — |
| July 17, 2026 | $18.36 | $18.45 | $18.26 | $18.41 | $18.41 | — |
| July 17, 2026 | $18.47 | $18.51 | $18.32 | $18.34 | $18.34 | — |
| July 17, 2026 | $18.40 | $18.50 | $18.31 | $18.49 | $18.49 | — |
| July 17, 2026 | $18.57 | $18.57 | $18.41 | $18.41 | $18.41 | — |
| July 17, 2026 | $18.35 | $18.57 | $18.35 | $18.57 | $18.57 | — |
| July 17, 2026 | $18.27 | $18.37 | $18.10 | $18.37 | $18.37 | — |
| July 17, 2026 | $18.18 | $18.31 | $18.18 | $18.30 | $18.30 | — |
| July 17, 2026 | $18.14 | $18.27 | $18.04 | $18.15 | $18.15 | — |
| July 17, 2026 | $18.04 | $18.17 | $18.04 | $18.14 | $18.14 | — |
| July 17, 2026 | $18.19 | $18.24 | $18.04 | $18.04 | $18.04 | — |
| July 17, 2026 | $18.12 | $18.25 | $18.06 | $18.14 | $18.14 | — |
| July 17, 2026 | $17.98 | $18.10 | $17.92 | $18.10 | $18.10 | — |
| July 17, 2026 | $18.09 | $18.15 | $17.96 | $17.98 | $17.98 | — |
| July 17, 2026 | $18.06 | $18.08 | $17.88 | $18.08 | $18.08 | — |
| July 17, 2026 | $17.99 | $18.10 | $17.91 | $18.05 | $18.05 | — |
| July 17, 2026 | $18.31 | $18.31 | $18.00 | $18.00 | $18.00 | — |
| July 17, 2026 | $18.33 | $18.33 | $18.14 | $18.28 | $18.28 | — |
| July 17, 2026 | $18.50 | $18.50 | $18.32 | $18.33 | $18.33 | — |
| July 17, 2026 | $18.79 | $18.79 | $18.46 | $18.48 | $18.48 | — |
| July 17, 2026 | $19.33 | $19.33 | $18.78 | $18.80 | $18.80 | — |
| July 17, 2026 | $19.25 | $19.38 | $18.95 | $19.32 | $19.32 | — |
| July 17, 2026 | $19.44 | $19.50 | $19.34 | $19.40 | $19.40 | — |
| July 17, 2026 | $19.02 | $19.40 | $18.96 | $19.39 | $19.39 | — |
| July 17, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | — |
| July 17, 2026 | $19.05 | $19.16 | $19.03 | $19.16 | $19.16 | — |
| July 17, 2026 | $19.04 | $19.10 | $18.99 | $19.02 | $19.02 | — |
| July 17, 2026 | $18.96 | $19.06 | $18.96 | $19.06 | $19.06 | — |
| July 17, 2026 | $18.88 | $19.00 | $18.87 | $18.98 | $18.98 | — |
| July 17, 2026 | $18.66 | $18.87 | $18.66 | $18.87 | $18.87 | — |
| July 17, 2026 | $18.62 | $18.66 | $18.59 | $18.66 | $18.66 | — |
| July 17, 2026 | $18.63 | $18.65 | $18.62 | $18.62 | $18.62 | — |
| July 17, 2026 | $18.54 | $18.61 | $18.52 | $18.61 | $18.61 | — |
| July 17, 2026 | $18.47 | $18.55 | $18.47 | $18.54 | $18.54 | — |
| July 17, 2026 | $18.47 | $18.50 | $18.46 | $18.47 | $18.47 | — |
| July 17, 2026 | $18.41 | $18.48 | $18.41 | $18.47 | $18.47 | — |
| July 17, 2026 | $18.34 | $18.41 | $18.34 | $18.41 | $18.41 | — |
| July 17, 2026 | $18.40 | $18.42 | $18.33 | $18.34 | $18.34 | — |
| July 17, 2026 | $18.32 | $18.38 | $18.32 | $18.38 | $18.38 | — |
| July 17, 2026 | $18.27 | $18.33 | $18.26 | $18.32 | $18.32 | — |
| July 17, 2026 | $18.21 | $18.28 | $18.21 | $18.28 | $18.28 | — |
| July 17, 2026 | $18.07 | $18.21 | $18.07 | $18.21 | $18.21 | — |
| July 17, 2026 | $18.02 | $18.08 | $18.02 | $18.07 | $18.07 | — |
| July 17, 2026 | $18.08 | $18.12 | $18.02 | $18.02 | $18.02 | — |
| July 17, 2026 | $18.13 | $18.15 | $18.08 | $18.09 | $18.09 | — |
| July 17, 2026 | $18.07 | $18.15 | $18.06 | $18.13 | $18.13 | — |
| July 17, 2026 | $18.11 | $18.11 | $18.05 | $18.06 | $18.06 | — |
| July 17, 2026 | $18.09 | $18.12 | $18.09 | $18.11 | $18.11 | — |
| July 17, 2026 | $18.21 | $18.21 | $18.11 | $18.11 | $18.11 | — |
| July 17, 2026 | $18.19 | $18.24 | $18.18 | $18.23 | $18.23 | — |
| July 17, 2026 | $18.17 | $18.19 | $18.16 | $18.18 | $18.18 | — |
| July 17, 2026 | $18.14 | $18.17 | $18.13 | $18.17 | $18.17 | — |
| July 17, 2026 | $18.08 | $18.14 | $18.05 | $18.14 | $18.14 | — |
| July 17, 2026 | $18.06 | $18.09 | $18.00 | $18.07 | $18.07 | — |
| July 17, 2026 | $18.08 | $18.08 | $18.03 | $18.05 | $18.05 | — |
| July 17, 2026 | $18.07 | $18.10 | $18.07 | $18.07 | $18.07 | — |
| July 17, 2026 | $18.06 | $18.08 | $18.05 | $18.07 | $18.07 | — |
| July 17, 2026 | $18.05 | $18.07 | $18.02 | $18.07 | $18.07 | — |
| July 17, 2026 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | — |
| July 17, 2026 | $18.18 | $18.18 | $18.10 | $18.10 | $18.10 | — |
| July 17, 2026 | $18.20 | $18.22 | $18.17 | $18.19 | $18.19 | — |
| July 17, 2026 | $18.16 | $18.21 | $18.14 | $18.18 | $18.18 | — |
| July 17, 2026 | $18.13 | $18.16 | $18.11 | $18.16 | $18.16 | — |
| July 17, 2026 | $18.22 | $18.24 | $18.12 | $18.12 | $18.12 | — |
| July 17, 2026 | $18.32 | $18.32 | $18.23 | $18.24 | $18.24 | — |
| July 17, 2026 | $18.31 | $18.35 | $18.27 | $18.31 | $18.31 | — |
| July 17, 2026 | $18.33 | $18.35 | $18.31 | $18.31 | $18.31 | — |
| July 17, 2026 | $18.42 | $18.42 | $18.32 | $18.33 | $18.33 | — |
| July 17, 2026 | $18.47 | $18.47 | $18.39 | $18.40 | $18.40 | — |
| July 17, 2026 | $18.35 | $18.48 | $18.35 | $18.48 | $18.48 | — |
| July 17, 2026 | $18.33 | $18.40 | $18.30 | $18.34 | $18.34 | — |
| July 17, 2026 | $18.23 | $18.33 | $18.23 | $18.32 | $18.32 | — |
| July 17, 2026 | $18.30 | $18.30 | $18.24 | $18.24 | $18.24 | — |
| July 17, 2026 | $18.38 | $18.38 | $18.31 | $18.31 | $18.31 | — |
| July 17, 2026 | $18.35 | $18.41 | $18.35 | $18.40 | $18.40 | — |
| July 17, 2026 | $18.46 | $18.47 | $18.35 | $18.35 | $18.35 | — |
| July 17, 2026 | $18.42 | $18.49 | $18.42 | $18.46 | $18.46 | — |
| July 17, 2026 | $18.43 | $18.47 | $18.42 | $18.42 | $18.42 | — |
| July 17, 2026 | $18.45 | $18.45 | $18.36 | $18.44 | $18.44 | — |
| July 17, 2026 | $18.52 | $18.56 | $18.44 | $18.44 | $18.44 | — |
| July 17, 2026 | $18.61 | $18.61 | $18.49 | $18.53 | $18.53 | — |
| July 17, 2026 | $18.66 | $18.69 | $18.62 | $18.62 | $18.62 | — |
| July 17, 2026 | $18.55 | $18.67 | $18.55 | $18.67 | $18.67 | — |
| July 17, 2026 | $18.44 | $18.55 | $18.42 | $18.55 | $18.55 | — |
| July 17, 2026 | $18.46 | $18.52 | $18.38 | $18.42 | $18.42 | — |
| July 17, 2026 | $18.57 | $18.62 | $18.42 | $18.47 | $18.47 | — |
| July 17, 2026 | $18.19 | $18.59 | $18.19 | $18.57 | $18.57 | — |
| July 17, 2026 | $17.98 | $18.20 | $17.98 | $18.19 | $18.19 | — |
| July 17, 2026 | $17.93 | $18.03 | $17.90 | $17.99 | $17.99 | — |
| July 17, 2026 | $17.98 | $17.99 | $17.94 | $17.94 | $17.94 | — |
| July 17, 2026 | $17.95 | $18.00 | $17.91 | $17.98 | $17.98 | — |
| July 17, 2026 | $17.95 | $17.96 | $17.94 | $17.95 | $17.95 | — |
| July 17, 2026 | $17.91 | $18.01 | $17.91 | $17.95 | $17.95 | — |
| July 17, 2026 | $17.94 | $17.97 | $17.90 | $17.90 | $17.90 | — |
| July 17, 2026 | $17.95 | $17.99 | $17.95 | $17.95 | $17.95 | — |
| July 17, 2026 | $17.94 | $17.96 | $17.88 | $17.95 | $17.95 | — |
| July 17, 2026 | $18.02 | $18.03 | $17.94 | $17.94 | $17.94 | — |
| July 17, 2026 | $17.97 | $18.03 | $17.97 | $18.02 | $18.02 | — |
| July 17, 2026 | $18.01 | $18.01 | $17.96 | $17.97 | $17.97 | — |