Optionistics

SOPH Stock Prices

Data as of

Last
7.86
Change
+0.37
Open
7.90
Previous
7.49
High
7.91
Low
7.51
Bid
-
Ask
-
Volume
915,306
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
61.5%
Hist Vol
60.3%
Opt Volume
44
Open Int
12,393

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20267.907.917.517.86+0.37915,306440.6150.603
Nov 9, 20267.247.617.157.49+0.35549,967220.5670.601
Nov 6, 20266.777.176.627.14+0.52644,479810.5500.606
Nov 5, 20266.716.866.396.62-0.35758,60430.0000.603
Nov 4, 20266.997.136.626.97+0.061,340,594200.6500.602
Nov 3, 20266.507.195.926.91-0.202,306,319680.7050.605
Nov 2, 20267.667.697.037.11-0.52406,40541.3700.605
Oct 30, 20267.958.007.357.63-0.34378,9811010.7590.602
Oct 29, 20267.837.997.637.97+0.10207,85340.0000.614
Oct 28, 20267.557.887.517.87+0.33285,075100.6410.623
Oct 27, 20267.557.767.517.54+0.02303,79210.0000.622
Oct 26, 20267.407.537.257.52+0.17261,139150.7660.622
Oct 23, 20266.997.416.907.35+0.30455,064370.7610.623
Oct 22, 20267.277.386.977.05-0.30353,076100.6570.622
Oct 21, 20266.997.436.987.35+0.42591,85430.0000.623
Oct 20, 20266.496.976.396.93+0.44636,75620.0000.620
Oct 19, 20266.836.956.426.49-0.24510,904140.4960.617
Oct 16, 20267.347.486.726.73-0.56915,44100.0000.617
Oct 15, 20267.007.446.837.29+0.231,754,56330.0000.612
Oct 14, 20267.067.217.017.06-0.03376,76210.7760.611
Oct 13, 20267.207.337.057.09-0.13271,10100.0000.613
Oct 12, 20267.447.697.017.22-0.19478,774110.7610.613
Oct 9, 20267.327.467.077.41+0.11328,11850.0000.620
Oct 8, 20267.157.406.847.30+0.15499,654300.7070.620
Oct 7, 20267.267.377.087.15-0.23432,750140.7130.624
Oct 6, 20268.408.567.347.38-0.82926,441210.7660.623
Oct 5, 20268.108.347.908.20+0.131,181,64710.0000.619
Oct 2, 20268.108.387.938.07+0.00748,027130.5740.620
Oct 1, 20268.508.507.918.03-0.35700,727660.5960.620
Sep 30, 20268.488.678.288.38+0.08469,97270.6700.622
Sep 29, 20268.508.598.148.30-0.19314,946140.0000.626
Sep 28, 20268.338.738.108.49+0.15547,678170.7470.629
Sep 25, 20268.358.518.248.34+0.08516,1861020.6160.656
Sep 24, 20268.088.327.898.26+0.18426,43110.0000.664
Sep 23, 20268.008.187.938.08+0.01563,01400.0000.665
Sep 22, 20268.258.518.048.07-0.17559,62460.7060.665
Sep 21, 20268.338.337.928.24+0.05430,088250.6240.686
Sep 18, 20268.558.708.128.19-0.34961,5209960.6250.687
Sep 17, 20268.108.608.068.53+0.551,210,6501380.6080.685
Sep 16, 20267.988.107.837.98+0.011,490,305440.0000.682
Sep 15, 20267.857.987.767.96+0.101,862,016710.0000.682
Sep 14, 20267.878.007.767.86+0.01309,33000.0000.682
Sep 11, 20267.647.877.537.85+0.24216,611322.1280.683
Sep 10, 20267.667.817.547.61-0.07378,522310.0000.684
Sep 9, 20268.378.377.647.68-0.68799,132231.0630.684
Sep 8, 20267.998.397.868.36+0.00461,959270.6170.678
Sep 4, 20268.248.308.068.09-0.21147,03360.5880.679
Sep 3, 20268.308.367.938.30+0.02698,273350.0000.679
Sep 2, 20268.478.627.828.28-0.15809,61830.7320.679
Sep 1, 20268.308.488.138.43+0.03766,04630.0000.679
Aug 31, 20268.098.498.038.40+0.26747,050630.5650.680
Aug 28, 20268.808.918.068.14-0.78416,8901080.5950.681
Aug 27, 20268.558.988.448.92+0.39612,169320.6040.674
Aug 26, 20268.588.628.318.53-0.12232,02000.0000.673
Aug 25, 20268.458.858.328.65+0.20797,9711,7190.6870.673
Aug 24, 20268.638.848.368.45-0.20655,5382220.0000.675
Aug 21, 20268.348.688.158.65+0.32422,155760.4170.675
Aug 20, 20268.418.448.108.33+0.05647,566200.0000.676
Aug 19, 20267.738.317.658.28+0.661,315,685850.5750.676
Aug 18, 20267.527.867.407.62-0.01444,821460.6690.672
Aug 17, 20267.507.707.467.63+0.13203,0751060.6520.672
Aug 14, 20267.707.707.407.50-0.12193,18930.0000.673
Aug 13, 20267.617.647.377.62+0.05325,837200.5140.675
Aug 12, 20267.507.607.407.57-0.04311,25410.0000.675
Aug 11, 20267.677.767.397.61-0.06355,61060.5850.676
Aug 10, 20267.867.887.487.67-0.04408,005480.3880.679

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.