Optionistics

EGHT Stock Prices

Data as of

Last
2.17
Change
+0.04
Open
2.20
Previous
2.13
High
2.23
Low
2.14
Bid
-
Ask
-
Volume
920,905
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
85.6%
Hist Vol
78.7%
Opt Volume
41
Open Int
3,586

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20262.202.232.142.17+0.04920,905410.8560.787
Nov 6, 20262.232.242.042.13-0.121,974,0841250.9760.788
Nov 5, 20262.382.492.232.25-0.012,792,8363810.8130.794
Nov 4, 20262.142.322.142.26+0.172,218,2922231.1580.824
Nov 3, 20262.102.152.032.09+0.001,041,152861.3980.821
Nov 2, 20262.112.192.072.08-0.011,350,3261191.2880.821
Oct 30, 20262.202.222.052.09-0.181,197,3181181.1010.821
Oct 29, 20262.212.272.102.27+0.051,362,694251.0370.817
Oct 28, 20262.262.302.182.22-0.041,256,58331.1190.817
Oct 27, 20262.182.282.162.26+0.061,601,371831.0360.817
Oct 26, 20262.132.222.092.20+0.07981,9132850.9040.817
Oct 23, 20262.072.132.042.13+0.06852,242590.8200.817
Oct 22, 20262.082.122.052.07-0.01954,5751571.0000.817
Oct 21, 20262.132.152.032.08-0.04995,1921140.8820.817
Oct 20, 20262.012.152.012.12+0.121,011,641600.6890.817
Oct 19, 20261.962.011.942.00+0.061,487,964270.8210.816
Oct 16, 20262.082.101.931.94-0.131,299,700391.6290.816
Oct 15, 20262.002.092.002.07+0.061,118,9822520.8530.813
Oct 14, 20262.022.071.992.01-0.041,226,3872140.8650.814
Oct 13, 20262.042.102.012.05+0.011,073,584150.8280.814
Oct 12, 20262.112.122.022.04-0.071,716,3502171.7160.814
Oct 9, 20262.182.182.102.11-0.05604,2941121.3350.817
Oct 8, 20262.122.172.102.16+0.021,634,909290.8620.817
Oct 7, 20262.152.182.132.14-0.03749,94550.9450.817
Oct 6, 20262.272.272.132.17-0.071,354,1041401.2060.820
Oct 5, 20262.282.322.212.24-0.04975,4601351.0700.819
Oct 2, 20262.342.372.262.28+0.001,038,3555530.7940.819
Oct 1, 20262.262.372.242.31+0.062,156,0831750.6930.818
Sep 30, 20262.202.292.162.25+0.081,876,927611.0050.817
Sep 29, 20262.212.262.152.17-0.061,777,358341.1200.820
Sep 28, 20262.262.302.192.23-0.071,728,467150.9050.819
Sep 25, 20262.272.372.232.30+0.022,029,7511101.0030.819
Sep 24, 20262.242.302.132.28-0.013,041,157341.1790.819
Sep 23, 20261.972.331.962.29+0.304,683,2577220.8100.820
Sep 22, 20261.882.001.851.99+0.121,768,0681800.6740.809
Sep 21, 20261.791.871.781.87+0.101,526,7231930.6150.807
Sep 18, 20261.801.811.761.77-0.041,598,5172720.6490.807
Sep 17, 20261.801.841.791.81+0.01589,8281323.0850.810
Sep 16, 20261.801.831.781.80-0.031,112,8171910.9260.810
Sep 15, 20261.831.851.801.83-0.01693,3962800.0000.812
Sep 14, 20261.861.911.811.85+0.011,387,888800.9930.812
Sep 11, 20261.821.871.781.83+0.011,640,3954131.3680.814
Sep 10, 20261.801.891.751.82+0.042,087,381231.7630.816
Sep 9, 20261.821.911.771.78-0.061,276,2764600.8310.816
Sep 8, 20261.891.901.811.84+0.001,663,020260.8150.815
Sep 4, 20261.921.931.861.89-0.03950,866510.9910.815
Sep 3, 20261.861.941.861.92+0.081,537,07871.6190.815
Sep 2, 20261.861.901.811.84+0.001,037,566490.7960.814
Sep 1, 20261.881.911.831.84-0.041,028,930650.9240.814
Aug 31, 20261.992.001.871.88-0.111,290,05441.2750.815
Aug 28, 20262.012.111.981.99-0.021,449,126420.0000.814
Aug 27, 20261.902.021.902.01+0.112,326,361270.7640.816
Aug 26, 20261.931.931.881.90-0.05752,641140.8860.814
Aug 25, 20261.982.001.911.95-0.031,263,670140.9890.814
Aug 24, 20262.002.021.961.98-0.03887,5761350.8230.815
Aug 21, 20262.022.051.972.01-0.011,554,0113370.7620.818
Aug 20, 20262.072.102.012.02-0.08536,8611230.6670.818
Aug 19, 20262.052.122.042.10+0.05754,41790.0000.817
Aug 18, 20262.012.132.012.05+0.011,187,457150.9540.817
Aug 17, 20262.022.071.992.04-0.04878,732850.7620.818
Aug 14, 20262.092.112.012.08-0.02686,388231.0760.818
Aug 13, 20262.022.112.002.10+0.091,331,279930.6790.819
Aug 12, 20262.132.131.992.01-0.131,228,4191801.8050.820
Aug 11, 20262.222.242.132.14-0.101,311,001961.3180.819
Aug 10, 20262.252.292.172.24-0.062,331,829590.9580.824

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.