Optionistics

OFIX Stock Prices

Data as of

Last
7.90
Change
+0.03
Open
7.01
Previous
7.87
High
8.03
Low
6.52
Bid
-
Ask
-
Volume
2,694,549
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
205.2%
Hist Vol
48.0%
Opt Volume
98
Open Int
399

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20267.018.036.527.90+0.032,694,549982.0520.480
Nov 6, 20268.688.687.817.87-1.05804,255460.8520.481
Nov 5, 20269.9510.048.658.92-0.801,324,02110.0000.464
Nov 4, 20269.069.839.019.72+0.961,172,42460.5350.457
Nov 3, 20268.728.858.558.76+0.01382,82900.0000.450
Nov 2, 20269.079.268.708.75-0.32566,22600.0000.452
Oct 30, 202610.2910.298.909.07-1.17657,85400.0000.451
Oct 29, 202610.2210.5710.1310.24+0.20399,254190.5030.434
Oct 28, 20269.6710.169.6710.04+0.33289,132200.4690.436
Oct 27, 20269.679.949.659.71-0.07301,18000.0000.435
Oct 26, 20269.659.839.659.78-0.03200,599400.0000.435
Oct 23, 20269.929.999.679.81-0.18247,59510.5570.435
Oct 22, 20269.7910.069.799.99+0.25336,76910.5150.435
Oct 21, 20269.719.949.649.74-0.11398,96300.0000.435
Oct 20, 20269.689.959.689.85+0.26335,28940.0000.435
Oct 19, 20269.349.679.289.59+0.21296,08710.1620.436
Oct 16, 20269.649.819.349.38-0.21286,06500.0000.435
Oct 15, 20269.429.729.359.59+0.34317,97270.0000.435
Oct 14, 20269.249.309.159.25-0.01292,05300.0000.434
Oct 13, 20269.389.498.999.26-0.02483,73200.0000.435
Oct 12, 20269.159.309.129.28+0.11336,22300.0000.436
Oct 9, 20269.009.248.999.17+0.17314,17510.0000.436
Oct 8, 20269.189.308.869.00-0.20588,07400.0000.436
Oct 7, 20269.339.579.189.20-0.21394,36100.0000.435
Oct 6, 20269.539.599.389.41-0.09390,88800.0000.435
Oct 5, 20269.099.549.019.50+0.41573,65800.0000.436
Oct 2, 20269.269.339.079.09+0.00319,19200.0000.434
Oct 1, 20269.449.579.169.21-0.20525,34500.0000.434
Sep 30, 20269.759.759.389.41-0.34588,02800.0000.434
Sep 29, 20269.809.829.499.75-0.09433,76380.8360.433
Sep 28, 20269.339.879.199.84+0.40437,42600.0000.433
Sep 25, 20269.219.949.129.44+0.28675,15960.5930.431
Sep 24, 20269.239.358.999.16-0.02439,00200.0000.431
Sep 23, 20269.029.278.889.18+0.20437,47000.0000.431
Sep 22, 20269.049.218.958.98+0.03256,89750.0000.430
Sep 21, 20268.728.988.578.95+0.24574,26220.0000.430
Sep 18, 20268.548.818.508.71+0.07610,13100.0000.432
Sep 17, 20268.949.068.628.64-0.26193,78420.0000.434
Sep 16, 20269.099.118.798.90-0.19230,28500.0000.433
Sep 15, 20269.099.148.879.09-0.02263,34810.0000.432
Sep 14, 20268.999.208.919.11+0.18324,71410.6010.432
Sep 11, 20268.808.998.628.93+0.24348,20300.0000.432
Sep 10, 20268.908.938.678.69-0.22313,13010.0000.434
Sep 9, 20269.139.218.838.91-0.24565,530110.5980.434
Sep 8, 20269.179.268.979.15+0.00316,944100.6360.434
Sep 4, 20269.229.369.159.29-0.02202,56600.0000.433
Sep 3, 20269.509.508.969.31-0.07335,44630.5350.433
Sep 2, 20269.409.609.299.38-0.05330,32800.0000.433
Sep 1, 20269.399.649.329.43+0.04490,566100.3790.433
Aug 31, 20269.579.609.329.39-0.31334,66300.0000.434
Aug 28, 20269.649.819.619.70+0.07221,25300.0000.433
Aug 27, 20269.669.869.569.63-0.12204,65800.0000.433
Aug 26, 20269.649.829.449.75+0.11245,865140.4910.434
Aug 25, 20269.789.789.529.64-0.15282,984220.5360.433
Aug 24, 202610.0310.219.719.79-0.22265,42400.0000.433
Aug 21, 202610.0210.079.7810.01+0.00415,259150.6640.433
Aug 20, 202610.3310.529.9810.01-0.47224,78400.0000.433
Aug 19, 202610.2410.7410.2410.48+0.26203,60300.0000.430
Aug 18, 202610.0910.4210.0910.22+0.19234,05740.5240.429
Aug 17, 202610.1810.239.9610.03-0.31233,382200.0000.430
Aug 14, 202610.1310.4410.1310.34+0.16273,11200.0000.429
Aug 13, 202610.4310.5310.1610.18-0.22244,69600.0000.428
Aug 12, 202610.4910.619.9610.40+0.08333,00720.0000.429
Aug 11, 202610.5010.6810.2310.32+0.06368,64620.0000.434
Aug 10, 202610.4510.4510.2010.26-0.02393,47040.5380.435

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.