SBET Stock Prices

Data as of Oct 28, 2026

Last

7.36

Change

-0.09

Open

7.41

Previous

7.45

High

7.46

Low

7.19

Bid

-

Ask

-

Volume

13,452,257

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.779

Hist Vol

0.751

Opt Volume

5,279

Open Int

682,941

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	7.41	7.46	7.19	7.36	-0.09	13,452,257	5,279	0.779	0.751
Oct 27, 2026	7.27	7.45	7.19	7.45	+0.27	10,105,603	6,733	0.801	0.752
Oct 26, 2026	7.37	7.46	7.17	7.18	-0.45	6,460,042	8,860	0.823	0.752
Oct 23, 2026	7.89	8.02	7.61	7.63	-0.23	7,134,721	7,775	0.748	0.750
Oct 22, 2026	7.86	8.08	7.71	7.86	-0.49	6,856,697	15,514	0.777	0.749
Oct 21, 2026	8.09	8.53	7.89	8.35	+0.48	8,440,519	19,191	0.796	0.750
Oct 20, 2026	7.39	8.04	7.39	7.87	+0.41	5,101,644	24,822	0.733	0.748
Oct 19, 2026	7.71	7.74	7.41	7.46	-0.11	7,190,115	12,217	0.720	0.746
Oct 16, 2026	8.03	8.07	7.50	7.57	-0.61	8,043,931	11,103	0.734	0.746
Oct 15, 2026	7.55	8.21	7.43	8.18	+0.28	8,499,304	31,174	0.738	0.743
Oct 14, 2026	8.28	8.33	7.68	7.90	-0.51	13,628,948	37,967	0.708	0.744
Oct 13, 2026	8.44	8.65	8.40	8.41	-0.08	4,088,494	10,438	0.740	0.742
Oct 12, 2026	8.66	8.72	8.37	8.49	-0.10	7,216,889	9,883	0.744	0.744
Oct 9, 2026	8.98	8.98	8.58	8.59	-0.22	7,410,376	8,357	0.654	0.750
Oct 8, 2026	8.72	8.84	8.40	8.81	-0.14	8,700,409	18,175	0.705	0.751
Oct 7, 2026	9.03	9.12	8.82	8.95	-0.55	7,305,777	16,432	0.671	0.751
Oct 6, 2026	9.58	9.84	9.41	9.50	-0.09	5,020,328	8,583	0.682	0.753
Oct 5, 2026	9.58	9.81	9.40	9.59	+0.24	5,511,134	17,031	0.700	0.755
Oct 2, 2026	10.02	10.23	9.23	9.35	+0.00	8,247,832	23,124	0.721	0.754
Oct 1, 2026	9.30	9.69	9.27	9.58	+0.30	5,329,962	15,462	0.798	0.755
Sep 30, 2026	9.73	9.84	9.26	9.28	-0.18	5,910,044	8,434	0.729	0.755
Sep 29, 2026	9.82	9.89	9.41	9.46	-0.04	5,453,779	11,541	0.765	0.754
Sep 28, 2026	9.50	9.76	9.42	9.50	-0.13	5,477,249	16,376	0.828	0.759
Sep 25, 2026	10.00	10.00	9.45	9.63	-0.32	5,201,583	17,062	0.753	0.759
Sep 24, 2026	9.80	10.03	9.67	9.95	+0.14	5,506,997	11,042	0.795	0.762
Sep 23, 2026	10.14	10.27	9.74	9.81	-0.42	8,334,387	31,726	0.838	0.762
Sep 22, 2026	9.91	10.40	9.85	10.23	+0.25	14,744,727	24,322	0.864	0.762
Sep 21, 2026	9.99	10.12	9.62	9.98	+0.63	13,477,697	45,404	0.911	0.762
Sep 18, 2026	8.64	9.37	8.58	9.35	+1.09	15,790,147	49,625	0.847	0.759
Sep 17, 2026	8.17	8.59	8.10	8.26	+0.28	8,199,383	19,181	0.747	0.748
Sep 16, 2026	8.36	8.41	7.81	7.98	-0.35	6,963,474	24,117	0.840	0.748
Sep 15, 2026	8.77	8.80	8.11	8.33	-0.82	8,388,269	19,377	0.809	0.747
Sep 14, 2026	8.77	9.24	8.74	9.15	+0.29	9,101,494	14,270	0.955	0.743
Sep 11, 2026	8.71	9.49	8.53	8.86	+0.43	13,317,557	47,001	0.789	0.746
Sep 10, 2026	8.37	8.67	8.33	8.43	-0.11	7,053,608	48,571	0.808	0.745
Sep 9, 2026	8.99	9.05	8.53	8.54	-0.28	5,748,187	7,837	0.827	0.745
Sep 8, 2026	8.69	8.94	8.45	8.82	+0.00	7,503,589	16,334	0.939	0.748
Sep 4, 2026	8.60	8.70	8.35	8.68	-0.30	6,098,144	42,967	0.732	0.749
Sep 3, 2026	8.34	9.02	8.29	8.98	+0.88	13,166,369	27,699	0.780	0.753
Sep 2, 2026	8.01	8.27	7.89	8.10	-0.05	6,167,208	15,948	0.820	0.745
Sep 1, 2026	8.29	8.46	8.08	8.15	-0.48	6,509,664	10,551	0.809	0.745
Aug 31, 2026	8.24	8.65	8.11	8.63	+0.43	7,454,698	20,139	0.794	0.745
Aug 28, 2026	8.65	8.76	8.12	8.20	-0.68	7,856,328	28,851	0.788	0.743
Aug 27, 2026	8.45	9.06	8.39	8.88	+0.56	10,115,844	38,472	0.832	0.740
Aug 26, 2026	8.16	8.43	8.12	8.32	-0.03	5,860,676	13,223	0.825	0.738
Aug 25, 2026	8.05	8.57	8.00	8.35	+0.08	11,864,934	55,000	0.839	0.739
Aug 24, 2026	8.06	8.54	8.02	8.27	+0.36	13,522,235	37,101	0.898	0.743
Aug 21, 2026	7.87	8.14	7.71	7.91	+0.32	13,793,278	89,153	0.748	0.757
Aug 20, 2026	7.55	7.67	7.17	7.59	+0.51	14,144,507	45,177	0.787	0.759
Aug 19, 2026	6.35	7.21	6.35	7.08	+0.79	17,922,600	59,976	0.822	0.758
Aug 18, 2026	6.32	6.43	6.16	6.29	-0.22	8,674,491	11,469	0.747	0.753
Aug 17, 2026	6.27	6.53	6.24	6.51	+0.25	6,668,148	15,811	0.736	0.753
Aug 14, 2026	6.27	6.30	6.02	6.26	-0.06	5,550,606	7,554	0.695	0.770
Aug 13, 2026	6.18	6.36	6.07	6.32	+0.14	6,563,023	7,051	0.740	0.770
Aug 12, 2026	6.36	6.36	6.14	6.18	-0.05	5,464,423	5,843	0.748	0.771
Aug 11, 2026	6.21	6.29	6.03	6.23	+0.05	4,220,945	5,983	0.754	0.771
Aug 10, 2026	6.39	6.40	5.99	6.18	-0.25	7,359,528	18,844	0.841	0.774
Aug 7, 2026	6.41	6.47	6.27	6.43	+0.14	4,746,596	9,510	0.867	0.773
Aug 6, 2026	6.26	6.47	6.19	6.29	-0.07	4,605,146	10,744	0.906	0.775
Aug 5, 2026	6.23	6.42	6.13	6.36	+0.04	4,687,834	8,898	0.975	0.781
Aug 4, 2026	6.18	6.33	6.08	6.32	+0.10	5,946,969	7,869	0.957	0.783
Aug 3, 2026	6.05	6.28	5.94	6.22	+0.10	7,067,991	10,342	0.977	0.791
Jul 31, 2026	6.33	6.39	5.88	6.12	-0.29	9,213,247	11,556	0.886	0.796
Jul 30, 2026	6.30	6.53	6.27	6.41	+0.27	9,084,897	6,431	0.936	0.796
Jul 29, 2026	6.42	6.45	6.10	6.14	-0.30	7,607,618	20,356	0.908	0.795
Jul 28, 2026	6.11	6.53	5.99	6.44	+0.06	11,075,829	12,614	0.920	0.799

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.