# Price History for PPLT

> End-of-day price history, dividends, and splits for PPLT.

Data as of Nov 9, 2026 (end of day).

## PPLT quote

| Field | Value |
|---|---|
| Last | 14.24 |
| Change | +0.38 |
| Open | 14.12 |
| Previous | 13.86 |
| High | 14.30 |
| Low | 14.06 |
| Bid | - |
| Ask | - |
| Volume | 1,707,191 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 34.0% |
| Hist Vol | 237.8% |
| Opt Volume | 2,140 |
| Open Int | 259,268 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/PPLT.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 14.12 | 14.30 | 14.06 | 14.24 | +0.38 | 1,707,191 | 2,140 | 0.340 | 2.378 |
| Nov 6, 2026 | 13.68 | 14.01 | 13.67 | 13.86 | +0.10 | 1,730,891 | 2,451 | 0.386 | 2.378 |
| Nov 5, 2026 | 13.90 | 13.96 | 13.65 | 13.76 | +0.22 | 2,575,274 | 2,564 | 0.403 | 2.378 |
| Nov 4, 2026 | 13.30 | 13.61 | 13.28 | 13.54 | +0.72 | 2,449,426 | 4,791 | 0.350 | 2.378 |
| Nov 3, 2026 | 13.02 | 13.05 | 12.80 | 12.82 | -0.25 | 1,716,514 | 1,132 | 0.357 | 2.377 |
| Nov 2, 2026 | 13.08 | 13.23 | 13.06 | 13.07 | +0.06 | 2,084,313 | 3,432 | 0.394 | 2.377 |
| Oct 30, 2026 | 12.97 | 13.09 | 12.87 | 13.01 | -0.47 | 3,074,806 | 4,882 | 0.355 | 2.377 |
| Oct 29, 2026 | 13.43 | 13.50 | 13.35 | 13.48 | -0.51 | 2,567,886 | 1,697 | 0.341 | 2.377 |
| Oct 28, 2026 | 14.04 | 14.08 | 13.82 | 13.99 | +0.05 | 1,724,590 | 1,134 | 0.333 | 2.377 |
| Oct 27, 2026 | 13.70 | 13.94 | 13.70 | 13.94 | +0.11 | 1,558,789 | 877 | 0.342 | 2.377 |
| Oct 26, 2026 | 13.83 | 13.97 | 13.72 | 13.83 | -0.22 | 2,713,038 | 1,269 | 0.332 | 2.376 |
| Oct 23, 2026 | 14.12 | 14.19 | 13.94 | 14.05 | -0.15 | 2,174,772 | 2,210 | 0.280 | 2.376 |
| Oct 22, 2026 | 14.36 | 14.39 | 14.17 | 14.20 | -0.57 | 1,826,267 | 3,647 | 0.323 | 2.376 |
| Oct 21, 2026 | 14.85 | 14.88 | 14.62 | 14.77 | -0.18 | 1,358,866 | 2,718 | 0.331 | 2.377 |
| Oct 20, 2026 | 14.81 | 15.04 | 14.81 | 14.95 | +0.13 | 2,220,960 | 1,261 | 0.345 | 2.378 |
| Oct 19, 2026 | 14.84 | 14.91 | 14.80 | 14.82 | +0.07 | 1,288,324 | 2,388 | 0.343 | 2.378 |
| Oct 16, 2026 | 14.82 | 14.95 | 14.67 | 14.75 | -0.01 | 1,440,765 | 4,979 | 0.315 | 2.379 |
| Oct 15, 2026 | 14.63 | 14.77 | 14.55 | 14.76 | +0.28 | 1,792,621 | 1,944 | 0.327 | 2.379 |
| Oct 14, 2026 | 14.76 | 14.85 | 14.48 | 14.48 | -0.57 | 2,550,163 | 4,537 | 0.337 | 2.384 |
| Oct 13, 2026 | 15.29 | 15.31 | 14.98 | 15.05 | -0.22 | 1,172,104 | 834 | 0.330 | 2.383 |
| Oct 12, 2026 | 15.26 | 15.32 | 15.18 | 15.27 | +0.02 | 1,068,887 | 790 | 0.353 | 2.384 |
| Oct 9, 2026 | 15.24 | 15.38 | 15.21 | 15.25 | +0.43 | 2,395,053 | 3,967 | 0.356 | 2.384 |
| Oct 8, 2026 | 14.82 | 14.90 | 14.70 | 14.82 | +0.04 | 1,697,824 | 1,133 | 0.363 | 2.383 |
| Oct 7, 2026 | 14.68 | 14.93 | 14.61 | 14.78 | -0.69 | 2,941,384 | 6,173 | 0.332 | 2.384 |
| Oct 6, 2026 | 15.37 | 15.51 | 15.21 | 15.47 | -0.11 | 1,786,072 | 669 | 0.309 | 2.383 |
| Oct 5, 2026 | 15.62 | 15.62 | 15.46 | 15.58 | +0.15 | 2,404,744 | 672 | 0.329 | 2.384 |
| Oct 2, 2026 | 15.57 | 15.72 | 15.19 | 15.43 | +0.00 | 2,460,938 | 1,996 | 0.309 | 2.384 |
| Oct 1, 2026 | 15.45 | 15.59 | 15.38 | 15.51 | +0.10 | 1,658,225 | 1,339 | 0.337 | 2.379 |
| Sep 30, 2026 | 15.52 | 15.54 | 15.35 | 15.41 | -0.06 | 2,297,653 | 3,045 | 0.335 | 2.379 |
| Sep 29, 2026 | 15.27 | 15.48 | 15.20 | 15.47 | -0.10 | 2,352,099 | 1,513 | 0.343 | 2.379 |
| Sep 28, 2026 | 15.60 | 15.75 | 15.47 | 15.57 | -0.52 | 2,617,584 | 2,191 | 0.341 | 2.379 |
| Sep 25, 2026 | 15.95 | 16.16 | 15.77 | 16.09 | +0.19 | 1,622,056 | 1,292 | 0.338 | 2.379 |
| Sep 24, 2026 | 15.81 | 15.91 | 15.67 | 15.90 | +0.01 | 1,413,185 | 798 | 0.348 | 2.380 |
| Sep 23, 2026 | 16.00 | 16.03 | 15.76 | 15.89 | -0.73 | 2,139,981 | 4,470 | 0.333 | 2.380 |
| Sep 22, 2026 | 16.43 | 16.69 | 16.37 | 16.62 | +0.30 | 1,260,741 | 2,504 | 0.374 | 2.380 |
| Sep 21, 2026 | 16.52 | 16.57 | 16.26 | 16.32 | +0.01 | 1,388,211 | 3,112 | 0.361 | 2.380 |
| Sep 18, 2026 | 16.29 | 16.41 | 16.19 | 16.31 | +0.25 | 1,260,996 | 6,780 | 0.369 | 2.380 |
| Sep 17, 2026 | 16.15 | 16.27 | 16.04 | 16.06 | +0.23 | 3,492,655 | 2,577 | 0.408 | 2.380 |
| Sep 16, 2026 | 16.20 | 16.25 | 15.69 | 15.83 | -0.24 | 2,214,097 | 5,076 | 0.373 | 2.380 |
| Sep 15, 2026 | 16.08 | 16.14 | 15.92 | 16.07 | +0.17 | 2,593,325 | 2,749 | 0.355 | 2.380 |
| Sep 14, 2026 | 15.99 | 16.13 | 15.81 | 15.90 | -0.35 | 2,078,737 | 4,043 | 0.409 | 2.380 |
| Sep 11, 2026 | 16.39 | 16.44 | 16.18 | 16.25 | +0.12 | 1,565,513 | 1,961 | 0.376 | 2.380 |
| Sep 10, 2026 | 16.37 | 16.49 | 16.09 | 16.13 | -1.02 | 3,293,433 | 5,688 | 0.424 | 2.380 |
| Sep 9, 2026 | 17.27 | 17.44 | 17.14 | 17.15 | +0.69 | 3,283,270 | 9,896 | 0.421 | 2.379 |
| Sep 8, 2026 | 16.59 | 16.76 | 16.45 | 16.46 | +0.00 | 1,873,689 | 3,196 | 0.375 | 2.379 |
| Sep 4, 2026 | 16.36 | 16.54 | 16.33 | 16.50 | +0.01 | 1,430,016 | 2,341 | 0.410 | 2.374 |
| Sep 3, 2026 | 16.27 | 16.64 | 16.19 | 16.49 | +0.51 | 2,484,656 | 3,478 | 0.385 | 2.374 |
| Sep 2, 2026 | 15.94 | 16.08 | 15.87 | 15.98 | +0.18 | 2,413,607 | 6,463 | 0.355 | 2.374 |
| Sep 1, 2026 | 15.87 | 16.10 | 15.76 | 15.80 | -0.45 | 2,951,610 | 6,381 | 0.348 | 2.374 |
| Aug 31, 2026 | 16.35 | 16.39 | 16.10 | 16.25 | -0.24 | 3,171,977 | 2,698 | 0.386 | 2.378 |
| Aug 28, 2026 | 17.10 | 17.18 | 16.47 | 16.49 | -0.27 | 5,582,851 | 8,051 | 0.393 | 2.378 |
| Aug 27, 2026 | 16.54 | 16.79 | 16.44 | 16.76 | +0.15 | 2,400,427 | 5,634 | 0.388 | 2.378 |
| Aug 26, 2026 | 16.79 | 16.85 | 16.59 | 16.61 | -0.25 | 1,434,915 | 2,491 | 0.393 | 2.378 |
| Aug 25, 2026 | 16.64 | 16.88 | 16.61 | 16.86 | -0.14 | 2,621,244 | 9,173 | 0.374 | 2.378 |
| Aug 24, 2026 | 17.16 | 17.25 | 16.92 | 17.00 | -0.02 | 4,038,678 | 7,507 | 0.382 | 2.378 |
| Aug 21, 2026 | 17.22 | 17.30 | 16.97 | 17.02 | +0.34 | 4,078,499 | 14,562 | 0.367 | 2.378 |
| Aug 20, 2026 | 16.40 | 16.69 | 16.27 | 16.68 | +0.22 | 5,156,574 | 7,781 | 0.368 | 2.378 |
| Aug 19, 2026 | 16.01 | 16.52 | 16.00 | 16.46 | +0.90 | 4,068,023 | 12,477 | 0.369 | 2.378 |
| Aug 18, 2026 | 15.76 | 15.86 | 15.54 | 15.56 | -0.51 | 2,159,099 | 2,426 | 0.356 | 2.378 |
| Aug 17, 2026 | 15.97 | 16.18 | 15.95 | 16.07 | +0.20 | 1,490,177 | 3,342 | 0.387 | 2.377 |
| Aug 14, 2026 | 15.73 | 15.91 | 15.73 | 15.87 | +0.33 | 1,447,533 | 2,020 | 0.376 | 2.377 |
| Aug 13, 2026 | 15.60 | 15.68 | 15.51 | 15.54 | -0.40 | 1,867,011 | 2,903 | 0.393 | 2.377 |
| Aug 12, 2026 | 16.14 | 16.20 | 15.90 | 15.94 | +0.16 | 2,307,571 | 11,787 | 0.439 | 2.377 |
| Aug 11, 2026 | 15.90 | 15.99 | 15.72 | 15.78 | -0.13 | 1,213,332 | 2,253 | 0.356 | 2.377 |
| Aug 10, 2026 | 15.77 | 15.94 | 15.60 | 15.91 | +0.06 | 1,664,117 | 4,219 | 0.396 | 2.377 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for PPLT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/PPLT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PPLT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/PPLT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PPLT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PPLT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PPLT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PPLT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PPLT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt