Optionistics

SMCL Stock Prices

Data as of

Last
8.49
Change
-0.07
Open
8.08
Previous
8.56
High
9.14
Low
7.63
Bid
-
Ask
-
Volume
724,184
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
183.9%
Hist Vol
383.0%
Opt Volume
129
Open Int
2,994

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20268.089.147.638.49-0.07724,1841291.8393.830
Nov 6, 20268.608.968.068.56+0.94956,3122201.6443.831
Nov 5, 20268.428.636.867.62-1.591,172,6693531.7813.830
Nov 4, 202610.4311.269.079.21-1.241,744,3181121.5303.834
Nov 3, 202610.2510.9610.1710.45+0.64909,417941.8523.834
Nov 2, 202611.9411.949.679.81-1.76510,755691.7843.834
Oct 30, 202611.3011.6910.3811.57-1.08546,072512.1323.831
Oct 29, 202613.2313.7212.4312.65-1.07512,296131.6323.831
Oct 28, 202613.5213.8512.8513.72+0.52923,165271.7283.830
Oct 27, 202611.9313.2611.9013.20+1.69646,7612391.6713.830
Oct 26, 202611.8312.0811.4511.51-0.18547,336451.7973.830
Oct 23, 202612.2812.5611.5811.69-0.61430,960861.8723.830
Oct 22, 202612.8513.1911.7112.30-1.39548,4051201.6713.834
Oct 21, 202614.3115.0013.4113.69+2.191,703,5001931.7373.834
Oct 20, 202610.8812.0010.4511.50+0.24564,8982101.6563.830
Oct 19, 202611.8212.0211.1611.26+0.32701,7711031.6623.831
Oct 16, 202613.1613.2310.8110.94-2.73731,8922511.6023.832
Oct 15, 202613.0613.6811.5413.67-0.53576,9501021.4703.825
Oct 14, 202616.1916.1914.1114.20-2.96503,5262411.5493.833
Oct 13, 202616.6717.4716.6217.16-0.79260,9371820.0003.828
Oct 12, 202619.1719.1717.2517.95-1.78417,665971.6723.829
Oct 9, 202621.1221.1318.5319.73-0.91312,3872901.3913.833
Oct 8, 202621.9222.1419.7420.64-2.19468,0733851.2963.833
Oct 7, 202620.5023.5520.4022.83+1.41366,2613311.3963.833
Oct 6, 202621.8122.6521.0021.42+0.30428,451731.4673.833
Oct 5, 202621.4721.9820.7721.12-0.50247,163771.4683.834
Oct 2, 202620.8022.4920.3421.62+0.00537,3862391.3553.834
Oct 1, 202619.0620.0718.3219.99+0.78406,386881.2953.826
Sep 30, 202620.2520.7018.6519.21+0.01838,6981041.4283.830
Sep 29, 202620.6820.7619.0419.20-0.70563,839411.3543.830
Sep 28, 202620.8621.0619.1319.90-1.47462,2851461.4583.830
Sep 25, 202620.2121.8220.2121.37+1.60805,4624461.4013.830
Sep 24, 202618.6820.4618.1819.77+0.06778,6143201.5643.829
Sep 23, 202620.6020.8719.1119.71-0.13480,629651.4893.829
Sep 22, 202619.6119.9718.7819.84+0.33467,7721731.4133.829
Sep 21, 202619.0119.9518.4519.51+1.91738,4425191.4343.829
Sep 18, 202618.7318.7916.9117.60-1.18695,6803241.3243.828
Sep 17, 202616.8719.3616.6718.78+3.04832,8465201.4183.828
Sep 16, 202614.9316.0314.5915.74+0.92467,9511760.0003.823
Sep 15, 202615.8316.3414.8214.82-0.93366,9122621.2573.823
Sep 14, 202616.4217.0515.4315.75-3.20511,1522501.1003.823
Sep 11, 202616.8619.2816.7418.95+2.38700,7662031.2943.818
Sep 10, 202617.0118.2916.5716.57-1.43340,0161561.0193.816
Sep 9, 202619.0819.2017.9518.00-1.28466,4681891.3863.815
Sep 8, 202618.7820.5018.7819.28+0.00428,3152751.4203.817
Sep 4, 202617.5119.8717.2318.70+1.53633,7682991.3263.809
Sep 3, 202615.9917.4315.3017.17+0.77867,1542191.3043.808
Sep 2, 202616.9917.1315.2416.40+0.23957,0861431.4323.808
Sep 1, 202615.8316.5315.3016.17-0.50366,6036971.4773.808
Aug 31, 202616.0416.9115.6916.67+0.14421,3101481.2983.816
Aug 28, 202617.3318.2016.3516.53-1.27398,0071361.3313.818
Aug 27, 202618.0018.7116.9617.80+0.90792,9811451.4333.817
Aug 26, 202617.5017.6316.7316.90-0.95380,7433381.3313.817
Aug 25, 202615.8717.9615.8517.85+2.81816,5669981.4533.816
Aug 24, 202616.2416.3614.1015.04-1.90609,890621.3273.813
Aug 21, 202616.8917.3016.2616.94+0.63635,8292531.4343.811
Aug 20, 202616.7218.2915.5116.31-0.111,159,6141570.0003.811
Aug 19, 202616.9617.4215.6616.42-0.77735,0281361.4513.811
Aug 18, 202616.9817.8616.0817.19-0.80602,4406701.4213.813
Aug 17, 202618.9719.1817.4517.99-1.52944,1563081.5343.813
Aug 14, 202619.0020.2518.4719.51+0.55910,2314141.4363.812
Aug 13, 202618.0321.8018.0318.96+1.512,588,4086361.5943.812
Aug 12, 202615.1817.9114.5317.45+4.703,329,2741,7471.5333.811
Aug 11, 202612.9913.2312.1412.75+0.181,800,5832072.3053.798
Aug 10, 202613.0014.0212.5612.57+0.261,495,9631652.2823.798

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.