Optionistics

SNDK Stock Prices

Data as of

Last
859.99
Change
-26.52
Open
861.97
Previous
886.51
High
914.82
Low
826.67
Bid
-
Ask
-
Volume
12,986,601
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Feb 19, 2004
Impl Vol
98.0%
Hist Vol
109.7%
Opt Volume
142,195
Open Int
1,032,408

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026861.97914.82826.67859.99-26.5212,986,601142,1950.9801.097
Nov 9, 2026856.44904.00830.64886.51+51.4513,740,668140,8641.1821.102
Nov 6, 2026898.27912.09816.42835.06+28.6317,483,056344,1851.1111.110
Nov 5, 2026962.25967.99803.97806.43-230.9729,401,731363,2641.1701.110
Nov 4, 20261,079.911,120.221,014.001,037.40-89.1211,280,198163,2450.8381.084
Nov 3, 20261,107.531,153.191,100.531,126.52+51.448,213,538120,2430.8251.083
Nov 2, 20261,157.981,159.311,067.401,075.08-75.8110,287,678131,9161.0391.082
Oct 30, 20261,215.101,239.001,115.161,150.89-179.1617,317,713426,9720.7991.080
Oct 29, 20261,381.501,385.801,321.991,330.05-74.726,738,801122,5250.8471.070
Oct 28, 20261,356.601,408.451,343.851,404.77+99.938,784,547117,7560.8101.079
Oct 27, 20261,267.901,315.981,259.001,304.84+49.266,870,27186,5060.8261.077
Oct 26, 20261,251.881,287.841,229.001,255.58+17.556,539,67599,3491.1111.078
Oct 23, 20261,271.621,299.991,228.891,238.03-22.907,821,644190,1160.9151.083
Oct 22, 20261,317.261,355.001,244.601,260.93-117.2910,114,457216,9340.8971.089
Oct 21, 20261,415.231,424.481,327.621,378.22+12.846,824,812103,1480.7971.085
Oct 20, 20261,336.971,388.881,332.841,365.38-5.746,208,06391,6340.8021.085
Oct 19, 20261,359.001,407.001,357.641,371.12+71.828,252,805125,3730.7781.086
Oct 16, 20261,348.821,362.351,296.191,299.30-95.538,777,168273,6510.7381.086
Oct 15, 20261,313.661,397.641,276.001,394.83-8.5113,074,986246,0890.7101.083
Oct 14, 20261,427.381,461.801,402.021,403.34-78.997,071,753142,3980.7021.092
Oct 13, 20261,406.221,484.001,401.011,482.33-5.008,236,811140,7400.6771.092
Oct 12, 20261,538.111,539.101,464.431,487.33-94.498,627,438159,5720.6331.100
Oct 9, 20261,633.331,637.951,575.691,581.82-27.645,538,499211,9650.5471.103
Oct 8, 20261,669.491,675.001,584.141,609.46-82.969,064,282238,7270.6011.103
Oct 7, 20261,620.001,733.281,617.771,692.42+31.969,066,361187,6550.6141.105
Oct 6, 20261,700.001,716.501,650.001,660.46-43.706,481,304134,8620.5811.105
Oct 5, 20261,725.001,743.241,681.001,704.16-15.836,333,249115,8730.5891.106
Oct 2, 20261,773.121,774.231,713.471,719.99+0.008,123,987270,7400.5631.106
Oct 1, 20261,735.261,802.001,708.001,787.69+47.809,124,915193,6900.6461.104
Sep 30, 20261,729.781,756.001,720.711,739.89+10.135,725,833113,5080.7131.106
Sep 29, 20261,744.071,749.781,693.001,729.76+16.875,894,43595,1090.6951.107
Sep 28, 20261,736.641,762.001,659.021,712.89-64.916,605,980128,0840.7511.116
Sep 25, 20261,791.941,815.001,742.591,777.80+24.187,199,819263,2620.7021.116
Sep 24, 20261,785.471,802.991,726.391,753.62-62.958,116,268243,3000.7231.118
Sep 23, 20261,895.411,902.221,803.671,816.57-70.477,655,165148,2630.7521.119
Sep 22, 20261,757.511,909.481,756.821,887.04+120.4012,658,362260,4290.8041.118
Sep 21, 20261,826.001,834.491,737.011,766.64-25.1810,282,870153,5290.7491.117
Sep 18, 20261,625.201,797.001,616.001,791.82+177.4317,185,785454,9250.6741.117
Sep 17, 20261,564.531,625.351,564.501,614.39+94.428,383,258191,5320.6811.114
Sep 16, 20261,549.741,560.581,504.201,519.97-10.937,296,640127,7150.7021.113
Sep 15, 20261,569.711,579.991,509.141,530.90-21.096,818,545114,6400.6801.112
Sep 14, 20261,521.531,581.841,505.001,551.99-79.899,504,965175,1480.7091.113
Sep 11, 20261,713.501,720.701,616.801,631.88-60.719,287,818302,3530.6111.111
Sep 10, 20261,725.441,733.951,674.001,692.59-71.588,605,736198,4160.7211.117
Sep 9, 20261,751.301,807.221,728.021,764.17+26.189,507,722179,5080.7411.116
Sep 8, 20261,769.431,807.381,733.781,737.99+0.0011,032,924208,7850.7901.116
Sep 4, 20261,586.001,740.001,581.001,740.00+185.0115,844,820501,2420.7321.117
Sep 3, 20261,544.551,576.801,511.001,554.99+1.598,538,491175,7770.6511.123
Sep 2, 20261,531.621,587.861,509.241,553.40+16.538,445,785132,5950.6701.123
Sep 1, 20261,526.011,609.601,513.001,536.87-29.8311,553,488187,2880.6851.123
Aug 31, 20261,486.401,572.691,449.501,566.70+81.7222,523,916172,5760.7711.125
Aug 28, 20261,448.001,517.751,435.611,484.98+0.038,089,227290,8730.6531.125
Aug 27, 20261,549.421,557.891,456.001,484.95-14.428,376,768203,6290.7181.125
Aug 26, 20261,455.571,511.771,450.051,499.37+18.608,102,508138,7610.7781.125
Aug 25, 20261,533.691,564.991,467.011,480.77-12.358,588,792151,8000.7911.125
Aug 24, 20261,494.091,517.001,416.561,493.12-102.9613,576,025224,6820.8881.125
Aug 21, 20261,604.811,614.001,570.011,596.08-4.547,332,468221,7020.7501.122
Aug 20, 20261,569.001,631.401,554.001,600.62+31.7511,002,124213,3410.8641.122
Aug 19, 20261,682.411,699.001,542.001,568.87-56.9115,852,785207,8970.8711.122
Aug 18, 20261,677.541,724.991,600.201,625.78-161.0717,991,924265,1670.8981.122
Aug 17, 20261,700.741,827.991,698.001,786.85+145.7417,390,316323,7280.9491.116
Aug 14, 20261,646.931,667.061,565.001,641.11+113.0020,262,464534,8540.8291.116
Aug 13, 20261,339.831,580.881,331.621,528.11+183.8221,647,436436,8170.8911.114
Aug 12, 20261,358.221,389.281,308.531,344.29+73.2411,762,235211,2290.9151.108
Aug 11, 20261,260.561,287.001,242.061,271.05+33.139,306,278135,0310.9111.109
Aug 10, 20261,203.411,278.761,194.011,237.92+25.7110,540,382154,6651.0521.109

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Feb 19, 20040.500Jan 21, 2004
Feb 23, 20000.500Jan 26, 2000