SDS Stock Prices

Data as of Nov 9, 2026

Last

56.03

Change

-2.73

Open

57.75

Previous

58.76

High

57.85

Low

55.58

Bid

-

Ask

-

Volume

6,756,604

Trades

-

Dividend

11.49

Yield

0.00%

Ex-Div

Dec 23, 2008

Split Date

Jul 14, 2017

Impl Vol

33.7%

Hist Vol

168.2%

Opt Volume

335

Open Int

8,920

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	57.75	57.85	55.58	56.03	-2.73	6,756,604	335	0.337	1.682
Nov 6, 2026	58.86	58.90	57.68	58.76	-0.33	10,354,437	310	0.391	1.681
Nov 5, 2026	54.48	59.13	54.44	59.09	+4.81	14,581,401	960	0.397	1.681
Nov 4, 2026	54.86	54.89	53.92	54.28	-1.82	6,028,099	258	0.291	1.679
Nov 3, 2026	56.37	56.40	55.72	56.10	-0.31	3,759,285	231	0.353	1.679
Nov 2, 2026	55.35	56.51	54.71	56.41	+0.52	4,990,032	251	0.346	1.679
Oct 30, 2026	55.09	56.64	55.09	55.89	+1.98	5,823,402	846	0.337	1.679
Oct 29, 2026	54.00	54.30	53.73	53.91	+0.42	3,579,839	57	0.291	1.679
Oct 28, 2026	53.62	53.91	53.36	53.49	-0.35	3,810,528	174	0.304	1.679
Oct 27, 2026	54.17	54.49	53.65	53.84	-0.61	2,361,332	112	0.289	1.679
Oct 26, 2026	54.90	54.98	54.11	54.45	-0.78	4,239,208	81	0.314	1.679
Oct 23, 2026	55.22	55.40	54.72	55.23	+0.66	2,719,950	223	0.334	1.679
Oct 22, 2026	54.27	54.97	54.08	54.57	+1.26	4,616,322	187	0.322	1.679
Oct 21, 2026	53.58	53.97	53.12	53.31	-0.56	5,572,274	44	0.270	1.679
Oct 20, 2026	54.32	54.54	53.41	53.87	-0.31	3,796,541	64	0.270	1.679
Oct 19, 2026	54.09	54.29	53.65	54.18	-0.46	3,864,388	109	0.283	1.679
Oct 16, 2026	53.28	55.01	53.26	54.64	+1.21	4,791,203	904	0.310	1.679
Oct 15, 2026	54.20	54.45	53.28	53.43	-0.28	5,139,236	632	0.260	1.679
Oct 14, 2026	53.00	54.10	52.81	53.71	+1.15	3,606,556	440	0.271	1.683
Oct 13, 2026	52.65	52.84	52.47	52.56	+0.02	3,650,503	74	0.281	1.683
Oct 12, 2026	52.44	52.67	52.36	52.54	+0.07	2,348,923	917	0.223	1.683
Oct 9, 2026	52.78	52.93	52.36	52.47	-0.59	3,746,399	345	0.220	1.684
Oct 8, 2026	52.92	53.51	52.62	53.06	+0.46	3,844,528	101	0.261	1.684
Oct 7, 2026	52.79	53.06	52.49	52.60	+0.30	4,039,339	124	0.253	1.684
Oct 6, 2026	52.44	52.47	51.97	52.30	-0.57	2,379,366	379	0.244	1.684
Oct 5, 2026	53.60	53.60	52.64	52.87	-0.72	3,113,128	89	0.283	1.684
Oct 2, 2026	53.46	53.94	53.17	53.59	+0.00	4,692,427	85	0.240	1.683
Oct 1, 2026	54.29	55.08	54.12	54.32	-0.20	4,407,836	168	0.345	1.680
Sep 30, 2026	53.97	54.57	53.55	54.52	+0.27	3,054,930	74	0.231	1.680
Sep 29, 2026	53.90	54.53	53.89	54.25	+0.18	3,023,543	435	0.294	1.680
Sep 28, 2026	53.68	54.32	53.52	54.07	+0.81	5,015,577	307	0.289	1.680
Sep 25, 2026	53.62	53.96	53.14	53.26	-0.51	4,876,965	381	0.255	1.680
Sep 24, 2026	54.22	54.33	53.54	53.77	+0.09	4,192,419	174	0.261	1.680
Sep 23, 2026	52.98	53.87	52.98	53.68	+0.14	2,851,966	402	0.260	1.680
Sep 22, 2026	53.44	53.65	53.30	53.54	+0.04	3,200,813	238	0.212	1.680
Sep 21, 2026	54.54	54.58	53.31	53.50	-1.73	2,710,185	347	0.215	1.680
Sep 18, 2026	55.23	55.72	55.16	55.23	-0.05	2,268,215	376	0.272	1.680
Sep 17, 2026	55.18	55.67	55.16	55.28	-1.26	1,917,277	246	0.234	1.680
Sep 16, 2026	55.75	57.20	55.44	56.54	+0.50	3,830,320	708	0.240	1.680
Sep 15, 2026	55.65	56.23	55.62	56.04	+0.51	2,398,511	644	0.258	1.680
Sep 14, 2026	55.79	55.92	55.14	55.53	+0.54	3,687,398	162	0.275	1.680
Sep 11, 2026	54.96	55.11	54.72	54.99	-0.94	3,831,693	298	0.205	1.680
Sep 10, 2026	55.91	56.10	55.61	55.93	+0.68	3,719,435	528	0.291	1.680
Sep 9, 2026	55.02	55.46	54.96	55.25	+0.52	2,353,888	221	0.272	1.680
Sep 8, 2026	54.29	54.84	54.21	54.73	+0.00	2,501,917	86	0.233	1.680
Sep 4, 2026	53.86	54.28	53.75	54.12	+0.46	2,670,951	92	0.235	1.676
Sep 3, 2026	54.41	54.46	53.52	53.66	-1.12	3,070,913	185	0.233	1.677
Sep 2, 2026	55.17	55.27	54.59	54.78	-0.49	2,202,521	82	0.238	1.676
Sep 1, 2026	55.22	55.58	54.85	55.27	+0.77	2,846,373	510	0.266	1.676
Aug 31, 2026	54.45	54.82	54.37	54.50	+0.36	2,168,436	80	0.260	1.680
Aug 28, 2026	53.80	54.30	53.32	54.14	+0.26	3,190,414	389	0.243	1.680
Aug 27, 2026	54.23	54.41	53.69	53.88	-0.70	2,110,783	117	0.224	1.680
Aug 26, 2026	54.77	54.87	54.40	54.58	-0.01	1,359,104	355	0.266	1.680
Aug 25, 2026	54.53	54.97	54.46	54.59	-0.30	2,016,309	171	0.264	1.680
Aug 24, 2026	54.71	55.11	54.66	54.89	+0.30	2,690,811	393	0.256	1.680
Aug 21, 2026	54.53	54.80	54.27	54.59	-0.38	1,872,914	431	0.251	1.680
Aug 20, 2026	54.50	55.04	54.20	54.97	+0.93	1,970,335	806	0.289	1.680
Aug 19, 2026	53.87	54.17	53.57	54.04	-0.22	2,512,966	447	0.246	1.680
Aug 18, 2026	54.09	54.33	53.98	54.26	+0.74	2,215,248	766	0.265	1.680
Aug 17, 2026	53.04	53.55	52.97	53.52	+0.52	1,616,377	168	0.233	1.680
Aug 14, 2026	52.70	53.13	52.68	53.00	+0.24	1,291,206	310	0.243	1.680
Aug 13, 2026	53.17	53.25	52.54	52.76	-0.72	2,150,476	609	0.223	1.680
Aug 12, 2026	53.18	53.65	53.16	53.48	-0.26	2,018,472	133	0.236	1.680
Aug 11, 2026	53.17	53.89	53.17	53.74	+0.37	1,345,785	131	0.249	1.680
Aug 10, 2026	53.43	53.53	53.10	53.37	+0.02	1,412,651	367	0.224	1.680

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 23, 2008	Dec 30, 2008	11.49	45.96	0.00%
Jun 24, 2008	Jun 30, 2008	0.15	0.58	0.00%
Mar 25, 2008	Mar 31, 2008	0.24	0.95	0.00%
Dec 20, 2007	Dec 28, 2007	0.57	2.28	0.00%
Sep 25, 2007	Sep 28, 2007	0.44	1.74	0.00%
Jun 26, 2007	Jul 2, 2007	0.43	1.73	0.00%
Mar 27, 2007	Apr 2, 2007	0.35	1.39	0.00%

Split History

Split Date	Factor	Announced
Jul 14, 2017	4.000	Jul 14, 2017
Jun 19, 2001	0.500	May 14, 2001