PLAY Stock Prices

Data as of Oct 28, 2026

Last

7.71

Change

+0.13

Open

7.56

Previous

7.58

High

8.17

Low

7.09

Bid

-

Ask

-

Volume

4,574,037

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.805

Hist Vol

0.733

Opt Volume

8,503

Open Int

43,743

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	7.56	8.17	7.09	7.71	+0.13	4,574,037	8,503	0.805	0.733
Oct 27, 2026	7.14	7.64	6.98	7.58	+0.51	2,126,620	268	0.769	0.733
Oct 26, 2026	6.85	7.10	6.80	7.07	+0.11	1,136,422	263	0.773	0.730
Oct 23, 2026	7.33	7.33	6.92	6.96	-0.50	1,834,940	735	0.981	0.729
Oct 22, 2026	7.13	7.52	7.11	7.46	+0.23	1,334,240	280	0.765	0.726
Oct 21, 2026	7.81	7.81	7.20	7.23	-0.56	1,717,270	699	0.731	0.727
Oct 20, 2026	7.83	8.10	7.78	7.79	+0.08	1,591,831	581	0.818	0.726
Oct 19, 2026	7.55	7.74	7.40	7.71	+0.11	1,318,160	1,408	0.734	0.726
Oct 16, 2026	7.99	8.33	7.51	7.60	-0.36	2,120,345	8,412	0.650	0.726
Oct 15, 2026	7.18	7.97	7.15	7.96	+0.81	2,561,245	3,399	0.732	0.725
Oct 14, 2026	7.29	7.38	7.10	7.15	-0.24	1,111,491	364	0.716	0.718
Oct 13, 2026	7.11	7.59	7.11	7.39	+0.30	1,996,979	4,726	0.786	0.720
Oct 12, 2026	6.90	7.12	6.76	7.09	+0.19	1,531,761	1,063	0.754	0.720
Oct 9, 2026	7.05	7.06	6.83	6.90	-0.07	1,057,934	187	0.806	0.720
Oct 8, 2026	6.49	7.04	6.43	6.97	+0.41	2,049,141	713	0.756	0.720
Oct 7, 2026	6.78	6.78	6.52	6.56	-0.30	1,757,350	235	0.781	0.717
Oct 6, 2026	6.83	7.10	6.80	6.86	+0.10	2,040,689	3,618	0.779	0.716
Oct 5, 2026	6.85	6.95	6.36	6.76	+0.01	2,602,764	236	0.736	0.717
Oct 2, 2026	6.55	6.79	6.27	6.75	+0.00	2,074,038	969	0.737	0.718
Oct 1, 2026	6.38	6.53	6.26	6.43	+0.05	1,472,945	733	0.800	0.717
Sep 30, 2026	6.59	6.59	6.37	6.38	-0.11	1,774,751	580	0.795	0.717
Sep 29, 2026	6.54	6.76	6.43	6.49	+0.08	1,392,968	819	0.824	0.718
Sep 28, 2026	6.59	6.64	6.38	6.41	-0.21	2,251,218	8,024	0.829	0.718
Sep 25, 2026	6.59	6.72	6.46	6.62	+0.00	1,852,804	795	0.784	0.717
Sep 24, 2026	6.72	6.86	6.54	6.62	-0.19	2,517,455	1,037	0.773	0.717
Sep 23, 2026	7.02	7.13	6.75	6.81	-0.31	1,881,192	1,779	0.739	0.717
Sep 22, 2026	6.90	7.23	6.88	7.12	+0.33	2,951,197	5,632	0.757	0.716
Sep 21, 2026	6.68	6.82	6.57	6.79	+0.06	2,481,229	2,206	0.735	0.714
Sep 18, 2026	6.64	6.84	6.58	6.73	+0.19	3,114,101	4,692	0.739	0.715
Sep 17, 2026	6.96	7.06	6.50	6.54	-0.32	3,451,556	5,241	0.805	0.715
Sep 16, 2026	6.86	7.14	6.45	6.86	+0.00	6,541,656	8,102	0.799	0.716
Sep 15, 2026	7.55	8.35	6.75	6.86	-1.61	16,441,686	29,900	0.754	0.738
Sep 14, 2026	8.11	8.51	8.08	8.47	+0.34	6,759,942	39,612	1.722	0.708
Sep 11, 2026	8.30	8.41	8.04	8.13	-0.04	1,203,693	5,616	1.575	0.708
Sep 10, 2026	8.07	8.35	7.94	8.17	-0.02	1,788,537	1,725	1.529	0.709
Sep 9, 2026	8.79	8.83	8.05	8.19	-0.65	2,031,078	4,228	1.517	0.709
Sep 8, 2026	8.80	8.90	8.64	8.84	+0.00	1,402,550	7,843	1.403	0.706
Sep 4, 2026	8.59	8.89	8.52	8.72	+0.05	2,031,785	1,322	1.205	0.705
Sep 3, 2026	9.36	9.39	8.55	8.67	-0.67	1,789,222	2,143	1.122	0.705
Sep 2, 2026	8.42	9.42	8.30	9.34	+0.89	2,489,550	2,090	1.119	0.702
Sep 1, 2026	8.80	8.90	8.36	8.45	-0.52	1,918,413	2,477	1.124	0.694
Aug 31, 2026	9.40	9.42	8.89	8.97	-0.43	1,641,450	1,202	1.062	0.693
Aug 28, 2026	9.16	9.57	9.13	9.40	+0.22	1,472,147	1,156	1.023	0.694
Aug 27, 2026	9.71	9.76	9.10	9.18	-0.68	2,599,906	7,494	1.002	0.694
Aug 26, 2026	10.08	10.15	9.80	9.86	-0.21	938,424	418	0.919	0.690
Aug 25, 2026	10.38	10.49	10.02	10.07	-0.35	850,346	422	0.910	0.692
Aug 24, 2026	10.34	10.45	10.05	10.42	+0.17	814,684	3,903	0.883	0.691
Aug 21, 2026	9.94	10.30	9.84	10.25	+0.40	1,286,841	748	0.903	0.694
Aug 20, 2026	9.90	9.95	9.53	9.85	-0.12	1,529,984	1,127	0.924	0.692
Aug 19, 2026	9.95	10.21	9.93	9.97	+0.04	977,610	638	0.901	0.693
Aug 18, 2026	10.00	10.26	9.92	9.93	-0.22	921,741	1,387	1.042	0.693
Aug 17, 2026	10.10	10.20	9.86	10.15	-0.04	1,119,027	468	0.869	0.693
Aug 14, 2026	10.62	10.68	10.07	10.19	-0.44	1,299,863	451	0.845	0.693
Aug 13, 2026	10.23	11.10	10.23	10.63	+0.26	1,534,685	1,517	0.794	0.692
Aug 12, 2026	10.19	10.38	9.97	10.37	+0.34	1,148,823	636	0.820	0.691
Aug 11, 2026	9.77	10.19	9.77	10.03	+0.18	889,928	460	0.851	0.696
Aug 10, 2026	10.16	10.32	9.77	9.85	-0.42	2,001,949	2,209	0.826	0.695
Aug 7, 2026	10.03	10.62	10.03	10.27	+0.18	1,510,459	553	0.833	0.698
Aug 6, 2026	10.48	10.54	9.90	10.09	-0.36	1,907,523	1,123	0.854	0.698
Aug 5, 2026	10.51	10.77	10.22	10.45	-0.16	1,985,856	2,081	0.865	0.699
Aug 4, 2026	10.98	11.22	10.43	10.61	-0.96	2,119,077	877	0.862	0.700
Aug 3, 2026	11.35	11.95	11.15	11.57	+0.73	2,115,253	2,901	0.795	0.695
Jul 31, 2026	10.90	11.02	10.55	10.84	+0.00	1,089,755	1,180	0.857	0.693
Jul 30, 2026	10.40	10.86	10.12	10.84	+0.59	1,056,877	970	0.774	0.694
Jul 29, 2026	10.24	10.53	10.20	10.25	-0.14	998,000	377	0.870	0.692
Jul 28, 2026	10.46	10.73	10.24	10.39	-0.04	723,426	349	0.841	0.696

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.