PSNY Stock Prices

Data as of Nov 9, 2026

Last

4.72

Change

+0.46

Open

4.33

Previous

4.26

High

4.96

Low

4.21

Bid

-

Ask

-

Volume

203,433

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

139.6%

Hist Vol

367.7%

Opt Volume

104

Open Int

3,814

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
Nov 9, 2026	4.33	4.96	4.21	4.72	+0.46	203,433	104	1.396	3.677
Nov 6, 2026	4.28	4.34	4.00	4.26	+0.19	127,565	24	1.362	3.676
Nov 5, 2026	4.70	4.70	3.56	4.07	-0.64	341,977	44	1.028	3.677
Nov 4, 2026	4.40	4.86	4.40	4.71	+0.33	241,442	96	1.175	3.675
Nov 3, 2026	4.40	4.54	4.28	4.38	+0.02	195,800	515	1.509	3.677
Nov 2, 2026	4.15	4.54	4.15	4.36	+0.26	280,630	155	1.440	3.677
Oct 30, 2026	4.10	4.17	3.87	4.10	+0.06	158,078	19	1.325	3.677
Oct 29, 2026	4.02	4.14	3.95	4.04	+0.03	241,513	154	1.378	3.677
Oct 28, 2026	3.75	4.07	3.66	4.01	+0.36	286,371	14	0.987	3.677
Oct 27, 2026	3.54	3.70	3.54	3.65	+0.11	176,494	22	1.265	3.676
Oct 26, 2026	3.72	3.75	3.44	3.54	-0.13	172,303	25	1.255	3.676
Oct 23, 2026	3.57	3.73	3.42	3.67	+0.10	158,807	84	1.423	3.676
Oct 22, 2026	3.64	3.74	3.48	3.57	-0.10	273,559	13	1.396	3.676
Oct 21, 2026	3.75	3.91	3.64	3.67	-0.10	308,921	147	1.471	3.675
Oct 20, 2026	3.31	3.78	3.25	3.77	+0.39	382,810	72	1.352	3.675
Oct 19, 2026	3.92	3.95	3.22	3.38	-0.52	740,595	133	1.231	3.674
Oct 16, 2026	4.31	4.33	3.83	3.90	-0.39	306,844	261	1.084	3.671
Oct 15, 2026	4.21	4.42	4.00	4.29	+0.09	297,205	299	1.170	3.670
Oct 14, 2026	4.35	4.40	4.14	4.20	-0.24	224,400	158	1.250	3.677
Oct 13, 2026	4.64	4.64	4.21	4.44	-0.14	482,938	254	1.099	3.677
Oct 12, 2026	5.28	5.28	4.54	4.58	-0.68	500,840	383	1.897	3.676
Oct 9, 2026	5.31	5.53	4.96	5.26	-0.05	337,814	139	1.097	3.674
Oct 8, 2026	5.58	5.58	5.22	5.31	-0.27	375,970	157	1.146	3.674
Oct 7, 2026	5.89	5.94	5.45	5.58	-0.35	324,778	369	0.945	3.673
Oct 6, 2026	6.11	6.18	5.89	5.93	-0.17	220,447	169	1.427	3.673
Oct 5, 2026	6.23	6.26	5.97	6.10	-0.13	300,207	42	1.029	3.673
Oct 2, 2026	6.37	6.53	6.18	6.23	+0.00	130,389	149	0.956	3.673
Oct 1, 2026	6.54	6.55	6.13	6.36	-0.18	232,097	135	1.045	3.665
Sep 30, 2026	6.74	6.90	6.52	6.54	-0.11	247,094	24	0.995	3.665
Sep 29, 2026	6.64	6.65	6.41	6.65	+0.01	219,375	34	0.893	3.665
Sep 28, 2026	6.92	6.92	6.62	6.64	-0.29	201,931	15	0.996	3.665
Sep 25, 2026	6.97	7.09	6.87	6.93	-0.04	195,809	63	0.991	3.665
Sep 24, 2026	7.15	7.18	6.95	6.97	-0.21	242,595	17	1.058	3.665
Sep 23, 2026	7.41	7.42	7.12	7.18	-0.27	215,835	77	1.082	3.665
Sep 22, 2026	7.81	7.98	7.45	7.45	-0.36	195,771	48	1.054	3.665
Sep 21, 2026	7.92	8.15	7.71	7.81	-0.05	158,580	50	0.932	3.664
Sep 18, 2026	7.94	8.00	7.62	7.86	-0.08	231,437	88	0.921	3.664
Sep 17, 2026	7.39	8.01	7.39	7.94	+0.64	267,558	85	0.879	3.664
Sep 16, 2026	7.28	7.37	6.89	7.30	-0.02	317,924	220	0.958	3.663
Sep 15, 2026	7.45	7.60	7.25	7.32	-0.08	363,081	172	0.970	3.663
Sep 14, 2026	7.84	7.94	7.32	7.40	-0.45	359,297	118	1.518	3.663
Sep 11, 2026	7.73	8.05	7.72	7.85	+0.13	197,523	19	0.875	3.663
Sep 10, 2026	7.98	7.98	7.43	7.72	-0.24	328,716	235	1.162	3.663
Sep 9, 2026	9.19	9.19	7.80	7.96	-0.97	596,439	373	1.229	3.663
Sep 8, 2026	9.21	10.00	8.83	8.93	+0.00	503,727	322	1.010	3.661
Sep 4, 2026	8.42	9.27	8.20	9.21	+0.52	564,305	202	1.033	3.654
Sep 3, 2026	10.98	11.04	8.03	8.69	-3.30	1,246,546	833	1.011	3.654
Sep 2, 2026	12.01	12.38	11.86	11.99	-0.13	121,404	128	1.209	3.644
Sep 1, 2026	12.46	12.46	12.01	12.12	-0.47	130,927	9	1.217	3.644
Aug 31, 2026	12.58	12.64	12.10	12.59	-0.13	500,184	31	1.378	3.651
Aug 28, 2026	12.50	12.80	12.23	12.72	+0.20	101,522	24	1.212	3.652
Aug 27, 2026	12.41	12.58	12.23	12.52	+0.12	98,412	18	1.024	3.652
Aug 26, 2026	12.50	12.50	12.09	12.40	-0.14	115,886	25	1.076	3.655
Aug 25, 2026	12.86	12.97	12.30	12.54	-0.34	156,766	51	0.978	3.655
Aug 24, 2026	13.32	13.85	12.57	12.88	-0.45	231,099	106	1.404	3.654
Aug 21, 2026	13.30	13.54	13.09	13.33	+0.14	86,834	51	1.113	3.654
Aug 20, 2026	13.60	13.76	13.02	13.19	-0.46	130,048	77	1.165	3.654
Aug 19, 2026	14.55	14.80	13.50	13.65	-0.94	177,019	17	1.142	3.654
Aug 18, 2026	13.78	14.62	13.73	14.59	+0.66	204,702	17	1.091	3.653
Aug 17, 2026	14.20	14.23	13.76	13.93	-0.32	74,339	17	1.208	3.653
Aug 14, 2026	13.75	14.35	13.55	14.25	+0.46	193,637	12	0.971	3.653
Aug 13, 2026	13.90	13.95	13.67	13.79	+0.07	46,922	18	0.926	3.653
Aug 12, 2026	13.77	13.87	13.50	13.72	-0.05	80,770	59	1.094	3.653
Aug 11, 2026	13.84	13.99	13.49	13.77	-0.07	119,356	13	1.243	3.653
Aug 10, 2026	14.12	14.33	13.51	13.84	-0.39	84,068	13	1.164	3.653

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.