# Price History for SOPH

> End-of-day price history, dividends, and splits for SOPH.

Data as of Nov 10, 2026 (end of day).

## SOPH quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SOPH.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 7.90 | 7.91 | 7.51 | 7.86 | +0.37 | 915,306 | 44 | 0.615 | 0.603 |
| Nov 9, 2026 | 7.24 | 7.61 | 7.15 | 7.49 | +0.35 | 549,967 | 22 | 0.567 | 0.601 |
| Nov 6, 2026 | 6.77 | 7.17 | 6.62 | 7.14 | +0.52 | 644,479 | 81 | 0.550 | 0.606 |
| Nov 5, 2026 | 6.71 | 6.86 | 6.39 | 6.62 | -0.35 | 758,604 | 3 | 0.000 | 0.603 |
| Nov 4, 2026 | 6.99 | 7.13 | 6.62 | 6.97 | +0.06 | 1,340,594 | 20 | 0.650 | 0.602 |
| Nov 3, 2026 | 6.50 | 7.19 | 5.92 | 6.91 | -0.20 | 2,306,319 | 68 | 0.705 | 0.605 |
| Nov 2, 2026 | 7.66 | 7.69 | 7.03 | 7.11 | -0.52 | 406,405 | 4 | 1.370 | 0.605 |
| Oct 30, 2026 | 7.95 | 8.00 | 7.35 | 7.63 | -0.34 | 378,981 | 101 | 0.759 | 0.602 |
| Oct 29, 2026 | 7.83 | 7.99 | 7.63 | 7.97 | +0.10 | 207,853 | 4 | 0.000 | 0.614 |
| Oct 28, 2026 | 7.55 | 7.88 | 7.51 | 7.87 | +0.33 | 285,075 | 10 | 0.641 | 0.623 |
| Oct 27, 2026 | 7.55 | 7.76 | 7.51 | 7.54 | +0.02 | 303,792 | 1 | 0.000 | 0.622 |
| Oct 26, 2026 | 7.40 | 7.53 | 7.25 | 7.52 | +0.17 | 261,139 | 15 | 0.766 | 0.622 |
| Oct 23, 2026 | 6.99 | 7.41 | 6.90 | 7.35 | +0.30 | 455,064 | 37 | 0.761 | 0.623 |
| Oct 22, 2026 | 7.27 | 7.38 | 6.97 | 7.05 | -0.30 | 353,076 | 10 | 0.657 | 0.622 |
| Oct 21, 2026 | 6.99 | 7.43 | 6.98 | 7.35 | +0.42 | 591,854 | 3 | 0.000 | 0.623 |
| Oct 20, 2026 | 6.49 | 6.97 | 6.39 | 6.93 | +0.44 | 636,756 | 2 | 0.000 | 0.620 |
| Oct 19, 2026 | 6.83 | 6.95 | 6.42 | 6.49 | -0.24 | 510,904 | 14 | 0.496 | 0.617 |
| Oct 16, 2026 | 7.34 | 7.48 | 6.72 | 6.73 | -0.56 | 915,441 | 0 | 0.000 | 0.617 |
| Oct 15, 2026 | 7.00 | 7.44 | 6.83 | 7.29 | +0.23 | 1,754,563 | 3 | 0.000 | 0.612 |
| Oct 14, 2026 | 7.06 | 7.21 | 7.01 | 7.06 | -0.03 | 376,762 | 1 | 0.776 | 0.611 |
| Oct 13, 2026 | 7.20 | 7.33 | 7.05 | 7.09 | -0.13 | 271,101 | 0 | 0.000 | 0.613 |
| Oct 12, 2026 | 7.44 | 7.69 | 7.01 | 7.22 | -0.19 | 478,774 | 11 | 0.761 | 0.613 |
| Oct 9, 2026 | 7.32 | 7.46 | 7.07 | 7.41 | +0.11 | 328,118 | 5 | 0.000 | 0.620 |
| Oct 8, 2026 | 7.15 | 7.40 | 6.84 | 7.30 | +0.15 | 499,654 | 30 | 0.707 | 0.620 |
| Oct 7, 2026 | 7.26 | 7.37 | 7.08 | 7.15 | -0.23 | 432,750 | 14 | 0.713 | 0.624 |
| Oct 6, 2026 | 8.40 | 8.56 | 7.34 | 7.38 | -0.82 | 926,441 | 21 | 0.766 | 0.623 |
| Oct 5, 2026 | 8.10 | 8.34 | 7.90 | 8.20 | +0.13 | 1,181,647 | 1 | 0.000 | 0.619 |
| Oct 2, 2026 | 8.10 | 8.38 | 7.93 | 8.07 | +0.00 | 748,027 | 13 | 0.574 | 0.620 |
| Oct 1, 2026 | 8.50 | 8.50 | 7.91 | 8.03 | -0.35 | 700,727 | 66 | 0.596 | 0.620 |
| Sep 30, 2026 | 8.48 | 8.67 | 8.28 | 8.38 | +0.08 | 469,972 | 7 | 0.670 | 0.622 |
| Sep 29, 2026 | 8.50 | 8.59 | 8.14 | 8.30 | -0.19 | 314,946 | 14 | 0.000 | 0.626 |
| Sep 28, 2026 | 8.33 | 8.73 | 8.10 | 8.49 | +0.15 | 547,678 | 17 | 0.747 | 0.629 |
| Sep 25, 2026 | 8.35 | 8.51 | 8.24 | 8.34 | +0.08 | 516,186 | 102 | 0.616 | 0.656 |
| Sep 24, 2026 | 8.08 | 8.32 | 7.89 | 8.26 | +0.18 | 426,431 | 1 | 0.000 | 0.664 |
| Sep 23, 2026 | 8.00 | 8.18 | 7.93 | 8.08 | +0.01 | 563,014 | 0 | 0.000 | 0.665 |
| Sep 22, 2026 | 8.25 | 8.51 | 8.04 | 8.07 | -0.17 | 559,624 | 6 | 0.706 | 0.665 |
| Sep 21, 2026 | 8.33 | 8.33 | 7.92 | 8.24 | +0.05 | 430,088 | 25 | 0.624 | 0.686 |
| Sep 18, 2026 | 8.55 | 8.70 | 8.12 | 8.19 | -0.34 | 961,520 | 996 | 0.625 | 0.687 |
| Sep 17, 2026 | 8.10 | 8.60 | 8.06 | 8.53 | +0.55 | 1,210,650 | 138 | 0.608 | 0.685 |
| Sep 16, 2026 | 7.98 | 8.10 | 7.83 | 7.98 | +0.01 | 1,490,305 | 44 | 0.000 | 0.682 |
| Sep 15, 2026 | 7.85 | 7.98 | 7.76 | 7.96 | +0.10 | 1,862,016 | 71 | 0.000 | 0.682 |
| Sep 14, 2026 | 7.87 | 8.00 | 7.76 | 7.86 | +0.01 | 309,330 | 0 | 0.000 | 0.682 |
| Sep 11, 2026 | 7.64 | 7.87 | 7.53 | 7.85 | +0.24 | 216,611 | 32 | 2.128 | 0.683 |
| Sep 10, 2026 | 7.66 | 7.81 | 7.54 | 7.61 | -0.07 | 378,522 | 31 | 0.000 | 0.684 |
| Sep 9, 2026 | 8.37 | 8.37 | 7.64 | 7.68 | -0.68 | 799,132 | 23 | 1.063 | 0.684 |
| Sep 8, 2026 | 7.99 | 8.39 | 7.86 | 8.36 | +0.00 | 461,959 | 27 | 0.617 | 0.678 |
| Sep 4, 2026 | 8.24 | 8.30 | 8.06 | 8.09 | -0.21 | 147,033 | 6 | 0.588 | 0.679 |
| Sep 3, 2026 | 8.30 | 8.36 | 7.93 | 8.30 | +0.02 | 698,273 | 35 | 0.000 | 0.679 |
| Sep 2, 2026 | 8.47 | 8.62 | 7.82 | 8.28 | -0.15 | 809,618 | 3 | 0.732 | 0.679 |
| Sep 1, 2026 | 8.30 | 8.48 | 8.13 | 8.43 | +0.03 | 766,046 | 3 | 0.000 | 0.679 |
| Aug 31, 2026 | 8.09 | 8.49 | 8.03 | 8.40 | +0.26 | 747,050 | 63 | 0.565 | 0.680 |
| Aug 28, 2026 | 8.80 | 8.91 | 8.06 | 8.14 | -0.78 | 416,890 | 108 | 0.595 | 0.681 |
| Aug 27, 2026 | 8.55 | 8.98 | 8.44 | 8.92 | +0.39 | 612,169 | 32 | 0.604 | 0.674 |
| Aug 26, 2026 | 8.58 | 8.62 | 8.31 | 8.53 | -0.12 | 232,020 | 0 | 0.000 | 0.673 |
| Aug 25, 2026 | 8.45 | 8.85 | 8.32 | 8.65 | +0.20 | 797,971 | 1,719 | 0.687 | 0.673 |
| Aug 24, 2026 | 8.63 | 8.84 | 8.36 | 8.45 | -0.20 | 655,538 | 222 | 0.000 | 0.675 |
| Aug 21, 2026 | 8.34 | 8.68 | 8.15 | 8.65 | +0.32 | 422,155 | 76 | 0.417 | 0.675 |
| Aug 20, 2026 | 8.41 | 8.44 | 8.10 | 8.33 | +0.05 | 647,566 | 20 | 0.000 | 0.676 |
| Aug 19, 2026 | 7.73 | 8.31 | 7.65 | 8.28 | +0.66 | 1,315,685 | 85 | 0.575 | 0.676 |
| Aug 18, 2026 | 7.52 | 7.86 | 7.40 | 7.62 | -0.01 | 444,821 | 46 | 0.669 | 0.672 |
| Aug 17, 2026 | 7.50 | 7.70 | 7.46 | 7.63 | +0.13 | 203,075 | 106 | 0.652 | 0.672 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | -0.12 | 193,189 | 3 | 0.000 | 0.673 |
| Aug 13, 2026 | 7.61 | 7.64 | 7.37 | 7.62 | +0.05 | 325,837 | 20 | 0.514 | 0.675 |
| Aug 12, 2026 | 7.50 | 7.60 | 7.40 | 7.57 | -0.04 | 311,254 | 1 | 0.000 | 0.675 |
| Aug 11, 2026 | 7.67 | 7.76 | 7.39 | 7.61 | -0.06 | 355,610 | 6 | 0.585 | 0.676 |
| Aug 10, 2026 | 7.86 | 7.88 | 7.48 | 7.67 | -0.04 | 408,005 | 48 | 0.388 | 0.679 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for SOPH

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SOPH.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SOPH.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SOPH.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SOPH)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SOPH.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SOPH.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SOPH.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SOPH.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt