POET Stock Prices

Data as of Oct 28, 2026

Last

5.84

Change

+0.15

Open

5.75

Previous

5.69

High

5.85

Low

5.63

Bid

-

Ask

-

Volume

5,799,547

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.841

Hist Vol

1.388

Opt Volume

8,489

Open Int

1,043,654

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	5.75	5.85	5.63	5.84	+0.15	5,799,547	8,489	0.841	1.388
Oct 27, 2026	5.52	5.73	5.42	5.69	+0.32	5,949,728	14,902	0.826	1.389
Oct 26, 2026	5.46	5.58	5.26	5.37	-0.09	5,414,945	15,838	1.024	1.391
Oct 23, 2026	5.35	5.52	5.26	5.46	+0.13	4,630,327	15,191	0.852	1.397
Oct 22, 2026	5.38	5.55	5.22	5.33	-0.34	7,580,369	25,982	0.856	1.396
Oct 21, 2026	5.75	5.75	5.62	5.67	+0.11	5,769,139	13,885	0.820	1.395
Oct 20, 2026	5.40	5.67	5.30	5.56	+0.04	6,348,601	16,999	0.853	1.395
Oct 19, 2026	5.73	5.74	5.45	5.52	+0.09	6,612,658	20,683	0.842	1.397
Oct 16, 2026	5.87	5.98	5.42	5.43	-0.58	11,800,380	32,021	0.818	1.399
Oct 15, 2026	5.56	6.10	5.43	6.01	+0.17	11,379,439	21,297	0.835	1.399
Oct 14, 2026	6.12	6.16	5.78	5.84	-0.48	11,976,345	25,357	0.779	1.403
Oct 13, 2026	6.21	6.37	6.13	6.32	-0.09	8,094,701	20,855	0.827	1.403
Oct 12, 2026	6.81	6.87	6.40	6.41	-0.56	10,522,340	36,863	0.681	1.407
Oct 9, 2026	7.26	7.26	6.87	6.97	-0.07	7,711,011	19,582	0.675	1.412
Oct 8, 2026	7.22	7.26	6.82	7.04	-0.38	11,866,574	40,540	0.771	1.413
Oct 7, 2026	7.54	7.60	7.24	7.42	-0.29	10,174,217	26,041	0.770	1.421
Oct 6, 2026	7.91	8.19	7.64	7.71	-0.10	8,084,579	29,541	0.777	1.436
Oct 5, 2026	7.82	7.83	7.49	7.81	+0.02	7,346,983	38,747	0.745	1.437
Oct 2, 2026	7.80	8.20	7.66	7.79	+0.00	8,374,650	60,749	0.750	1.437
Oct 1, 2026	7.56	7.80	7.39	7.64	+0.16	7,662,176	33,836	0.749	1.437
Sep 30, 2026	7.76	7.80	7.45	7.48	-0.19	6,876,328	25,618	0.757	1.439
Sep 29, 2026	7.71	7.93	7.54	7.67	+0.26	6,853,026	21,241	0.801	1.439
Sep 28, 2026	7.59	7.67	7.32	7.41	-0.36	9,006,274	33,383	0.826	1.439
Sep 25, 2026	7.88	7.94	7.68	7.77	+0.02	4,080,594	19,778	0.772	1.440
Sep 24, 2026	7.67	7.82	7.55	7.75	-0.05	6,758,534	16,689	0.823	1.440
Sep 23, 2026	8.10	8.14	7.80	7.80	-0.37	7,948,429	17,003	0.817	1.440
Sep 22, 2026	8.18	8.29	8.02	8.17	-0.24	9,978,926	35,340	0.854	1.448
Sep 21, 2026	8.13	8.65	8.01	8.41	+0.61	12,778,426	94,967	0.913	1.447
Sep 18, 2026	7.63	7.83	7.45	7.80	+0.29	7,040,523	29,556	0.766	1.445
Sep 17, 2026	7.69	7.77	7.46	7.51	+0.11	6,439,889	19,656	0.817	1.445
Sep 16, 2026	7.43	7.48	7.18	7.40	+0.19	5,655,406	14,016	0.813	1.445
Sep 15, 2026	7.43	7.51	7.20	7.21	-0.22	6,249,842	14,339	0.854	1.445
Sep 14, 2026	7.39	7.68	7.35	7.43	-0.54	8,783,713	27,701	0.879	1.445
Sep 11, 2026	7.76	8.11	7.67	7.97	+0.37	7,294,922	35,117	0.777	1.443
Sep 10, 2026	7.77	7.94	7.57	7.60	-0.40	6,802,676	21,519	0.849	1.443
Sep 9, 2026	8.20	8.33	7.96	8.00	-0.31	8,630,895	20,203	0.891	1.443
Sep 8, 2026	8.00	8.75	8.00	8.31	+0.00	17,803,197	107,397	0.934	1.442
Sep 4, 2026	7.47	7.93	7.38	7.92	+0.59	10,940,296	80,655	0.780	1.439
Sep 3, 2026	7.27	7.40	7.10	7.33	+0.04	6,111,653	23,217	0.741	1.438
Sep 2, 2026	7.13	7.30	7.02	7.29	+0.19	5,597,492	16,938	0.751	1.438
Sep 1, 2026	7.20	7.34	7.05	7.10	-0.36	7,560,898	21,823	0.769	1.438
Aug 31, 2026	7.55	7.69	7.40	7.46	-0.04	5,093,504	21,137	0.807	1.440
Aug 28, 2026	8.09	8.09	7.49	7.50	-0.69	10,606,416	38,674	0.773	1.441
Aug 27, 2026	8.37	8.42	8.10	8.19	+0.11	7,404,766	19,970	0.835	1.439
Aug 26, 2026	7.98	8.18	7.82	8.08	+0.00	5,414,291	18,770	0.875	1.439
Aug 25, 2026	7.99	8.09	7.83	8.08	+0.33	4,920,706	19,824	0.873	1.439
Aug 24, 2026	8.00	8.01	7.68	7.75	-0.50	9,424,653	27,098	0.966	1.438
Aug 21, 2026	8.30	8.43	8.14	8.25	-0.02	5,804,827	26,553	0.882	1.438
Aug 20, 2026	8.43	8.50	8.14	8.27	-0.17	6,693,441	21,965	0.910	1.438
Aug 19, 2026	8.56	8.67	8.08	8.44	-0.04	7,669,554	24,082	0.912	1.438
Aug 18, 2026	8.78	9.08	8.43	8.48	-0.92	11,628,808	48,606	0.943	1.438
Aug 17, 2026	9.74	10.00	9.29	9.40	-0.18	11,628,540	33,710	1.043	1.434
Aug 14, 2026	8.91	9.67	8.91	9.58	+0.67	16,157,437	85,698	0.940	1.434
Aug 13, 2026	8.80	9.50	8.70	8.91	+0.04	17,387,030	85,245	0.979	1.432
Aug 12, 2026	8.98	9.05	8.65	8.87	+0.28	10,065,408	39,150	1.091	1.433
Aug 11, 2026	8.54	8.68	8.38	8.59	+0.03	10,748,545	37,304	1.138	1.435
Aug 10, 2026	9.09	9.25	8.50	8.56	-0.35	14,230,457	56,554	1.296	1.435
Aug 7, 2026	8.99	9.17	8.61	8.91	+0.38	16,995,895	76,298	1.247	1.434
Aug 6, 2026	7.93	9.14	7.80	8.53	+0.44	18,706,298	133,685	1.327	1.434
Aug 5, 2026	8.24	8.53	8.06	8.09	-0.48	9,597,850	29,044	1.298	1.433
Aug 4, 2026	8.35	8.68	8.13	8.57	+1.21	24,185,095	88,040	1.320	1.433
Aug 3, 2026	6.72	7.40	6.65	7.36	+0.37	9,812,612	35,795	1.226	1.426
Jul 31, 2026	7.67	7.74	6.97	6.99	-0.29	11,725,183	30,382	1.148	1.426
Jul 30, 2026	6.76	7.30	6.68	7.28	+0.91	9,801,587	53,845	1.132	1.426
Jul 29, 2026	6.71	6.93	6.36	6.37	-0.39	9,462,642	29,312	1.199	1.419
Jul 28, 2026	6.71	6.80	6.28	6.76	-0.33	10,598,128	60,005	1.163	1.418

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.