PUSA Stock Prices

Data as of Oct 28, 2026

Last

1.80

Change

-0.11

Open

1.92

Previous

1.91

High

2.05

Low

1.77

Bid

-

Ask

-

Volume

1,119,372

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.538

Hist Vol

0.967

Opt Volume

472

Open Int

23,908

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	1.92	2.05	1.77	1.80	-0.11	1,119,372	472	1.538	0.967
Oct 27, 2026	2.02	2.09	1.86	1.91	-0.12	892,895	25	1.278	0.969
Oct 26, 2026	1.96	2.09	1.86	2.03	+0.07	1,011,114	264	1.307	0.969
Oct 23, 2026	1.96	1.99	1.89	1.96	+0.00	429,277	702	0.955	0.972
Oct 22, 2026	1.99	2.12	1.95	1.96	-0.07	859,819	493	1.439	0.976
Oct 21, 2026	1.91	2.08	1.91	2.03	+0.16	528,044	601	1.329	0.980
Oct 20, 2026	1.90	1.96	1.85	1.87	-0.07	880,705	534	1.284	0.975
Oct 19, 2026	2.04	2.15	1.90	1.94	-0.12	1,035,308	416	1.325	0.978
Oct 16, 2026	2.23	2.25	2.01	2.06	-0.16	742,829	128	1.333	0.979
Oct 15, 2026	2.08	2.24	2.02	2.22	+0.09	655,764	54	1.488	0.978
Oct 14, 2026	2.21	2.21	2.10	2.13	-0.14	1,012,719	241	1.478	0.940
Oct 13, 2026	2.30	2.33	2.19	2.27	-0.03	877,531	396	1.525	0.940
Oct 12, 2026	2.57	2.57	2.30	2.30	-0.29	736,345	78	1.298	0.945
Oct 9, 2026	2.58	2.65	2.54	2.59	+0.04	1,165,629	112	1.367	0.932
Oct 8, 2026	2.51	2.65	2.34	2.55	+0.01	1,709,882	173	1.460	0.937
Oct 7, 2026	2.76	2.77	2.42	2.54	-0.32	1,780,934	714	1.305	0.941
Oct 6, 2026	3.01	3.19	2.85	2.86	-0.04	2,073,232	4,296	1.533	0.927
Oct 5, 2026	3.28	3.34	2.83	2.90	-0.27	2,880,018	4,539	1.411	0.932
Oct 2, 2026	3.26	3.65	3.01	3.16	+0.00	2,533,775	3,131	1.322	0.926
Oct 1, 2026	3.92	3.94	2.83	3.20	-0.68	3,635,253	1,943	1.148	0.978
Sep 30, 2026	3.65	3.95	3.63	3.88	+0.27	935,596	1,456	1.653	0.931
Sep 29, 2026	3.67	3.71	3.57	3.61	-0.04	408,934	1,367	1.611	0.929
Sep 28, 2026	3.81	3.89	3.65	3.65	-0.07	593,097	300	1.404	0.933
Sep 25, 2026	3.76	3.80	3.68	3.72	-0.04	467,244	205	1.459	0.938
Sep 24, 2026	3.65	3.80	3.50	3.76	+0.06	421,874	345	1.280	0.943
Sep 23, 2026	3.82	3.86	3.65	3.70	-0.12	454,645	331	1.523	0.948
Sep 22, 2026	3.58	3.95	3.55	3.82	+0.25	974,021	824	1.451	0.952
Sep 21, 2026	3.52	3.60	3.47	3.57	+0.08	699,037	315	1.465	0.950
Sep 18, 2026	3.69	3.69	3.47	3.49	-0.15	471,537	1,557	1.706	0.955
Sep 17, 2026	3.52	3.72	3.52	3.64	+0.20	626,371	115	1.437	0.958
Sep 16, 2026	3.52	3.58	3.43	3.44	-0.10	280,483	104	1.530	0.958
Sep 15, 2026	3.47	3.61	3.47	3.54	+0.07	254,865	162	1.648	0.963
Sep 14, 2026	3.57	3.62	3.43	3.47	-0.21	520,608	55	1.468	0.968
Sep 11, 2026	3.66	3.71	3.63	3.68	+0.01	270,457	252	1.273	0.969
Sep 10, 2026	3.60	3.77	3.56	3.67	-0.01	278,347	161	1.331	0.975
Sep 9, 2026	3.67	3.89	3.67	3.68	+0.01	396,854	324	1.315	0.981
Sep 8, 2026	3.73	3.77	3.62	3.67	+0.00	412,315	295	1.391	0.988
Sep 4, 2026	3.78	3.84	3.63	3.70	-0.07	617,642	405	1.377	0.994
Sep 3, 2026	3.85	3.95	3.70	3.77	-0.07	627,750	481	1.347	1.000
Sep 2, 2026	3.90	4.00	3.82	3.84	-0.08	533,582	505	1.411	1.007
Sep 1, 2026	3.85	4.14	3.72	3.92	-0.01	768,845	824	1.489	1.013
Aug 31, 2026	3.80	3.97	3.74	3.93	+0.15	710,350	378	1.382	1.020
Aug 28, 2026	3.77	3.83	3.62	3.78	-0.01	289,376	53	1.450	1.024
Aug 27, 2026	3.86	3.92	3.78	3.79	-0.06	290,198	212	1.668	1.031
Aug 26, 2026	3.84	3.91	3.71	3.85	+0.07	342,557	115	1.533	1.039
Aug 25, 2026	3.80	4.02	3.67	3.78	+0.00	797,258	410	1.429	1.045
Aug 24, 2026	3.90	4.17	3.75	3.78	+0.35	2,777,591	1,295	1.827	1.053
Aug 21, 2026	3.46	3.55	3.28	3.43	+0.10	337,465	54	1.418	1.043
Aug 20, 2026	3.36	3.57	3.16	3.33	-0.04	678,095	156	1.484	1.049
Aug 19, 2026	3.50	3.55	3.36	3.37	-0.14	272,164	177	1.530	1.057
Aug 18, 2026	3.57	3.64	3.49	3.51	-0.16	241,403	94	1.480	1.063
Aug 17, 2026	3.86	3.95	3.62	3.67	+0.02	513,279	556	1.697	1.068
Aug 14, 2026	3.73	3.80	3.58	3.64	+0.17	964,585	1,531	1.440	1.077
Aug 13, 2026	3.48	3.53	3.40	3.47	-0.07	171,785	235	1.977	1.081
Aug 12, 2026	3.59	3.63	3.45	3.54	+0.01	276,226	310	1.491	1.089
Aug 11, 2026	3.53	3.54	3.36	3.53	-0.05	284,607	732	1.971	1.099
Aug 10, 2026	3.52	3.74	3.32	3.58	+0.13	472,000	655	1.838	1.108
Aug 7, 2026	3.12	3.67	3.00	3.45	+0.40	932,733	827	1.652	1.114
Aug 6, 2026	3.08	3.18	2.97	3.05	-0.02	308,651	124	1.300	1.090
Aug 5, 2026	3.05	3.13	3.02	3.07	+0.02	192,433	239	1.375	1.100
Aug 4, 2026	2.78	3.20	2.77	3.05	+0.32	1,104,104	258	1.417	1.110
Aug 3, 2026	2.98	3.02	2.60	2.73	-0.29	5,426,428	271	1.382	1.090
Jul 31, 2026	3.06	3.20	3.00	3.02	+0.02	230,751	650	0.000	1.081
Jul 30, 2026	2.76	3.02	2.75	3.00	+0.21	230,414	303	1.273	1.091
Jul 29, 2026	2.83	2.88	2.65	2.79	-0.07	334,280	136	0.000	1.086
Jul 28, 2026	3.21	3.24	2.75	2.86	-0.42	737,498	656	1.097	1.097

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.