SPAI Stock Prices

Data as of Oct 28, 2026

Last

3.39

Change

+0.10

Open

3.30

Previous

3.29

High

3.53

Low

3.23

Bid

-

Ask

-

Volume

92,742

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.051

Hist Vol

12.896

Opt Volume

11

Open Int

1,363

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
Oct 28, 2026	3.30	3.53	3.23	3.39	+0.10	92,742	11	1.051	12.896
Oct 27, 2026	3.21	3.35	3.17	3.29	+0.07	44,960	30	0.000	12.896
Oct 26, 2026	3.20	3.34	3.16	3.22	+0.01	64,169	0	0.000	12.896
Oct 23, 2026	3.19	3.33	3.11	3.21	+0.03	82,087	10	1.067	12.896
Oct 22, 2026	3.30	3.32	3.16	3.18	-0.14	41,769	0	0.000	12.896
Oct 21, 2026	3.40	3.50	3.31	3.32	+0.00	65,848	56	1.044	12.896
Oct 20, 2026	3.31	3.44	3.26	3.32	-0.01	157,206	22	1.016	12.897
Oct 19, 2026	3.37	3.56	3.30	3.33	+0.03	87,493	12	1.081	12.898
Oct 16, 2026	3.54	3.59	3.30	3.30	-0.23	175,611	0	0.000	12.899
Oct 15, 2026	3.62	3.73	3.33	3.53	-0.12	296,843	114	1.043	12.899
Oct 14, 2026	3.66	3.74	3.53	3.65	+0.00	139,129	15	0.917	12.927
Oct 13, 2026	3.75	3.79	3.61	3.65	-0.09	128,012	6	0.000	12.927
Oct 12, 2026	4.02	4.02	3.65	3.74	-0.32	236,049	13	1.608	12.927
Oct 9, 2026	4.28	4.36	4.02	4.06	-0.21	197,642	5	0.000	12.927
Oct 8, 2026	4.54	4.81	4.22	4.27	-0.45	419,749	200	1.577	12.927
Oct 7, 2026	4.32	4.82	3.85	4.71	+0.61	5,665,820	552	1.393	12.926
Oct 6, 2026	4.39	4.40	3.94	4.10	-0.28	244,918	66	0.838	12.926
Oct 5, 2026	4.43	4.52	4.38	4.38	-0.04	43,082	1	0.000	12.926
Oct 2, 2026	4.55	4.69	4.40	4.42	+0.00	36,089	6	0.874	12.926
Oct 1, 2026	4.53	4.78	4.40	4.53	-0.03	76,403	6	1.016	12.899
Sep 30, 2026	4.51	4.86	4.42	4.56	+0.10	100,343	18	0.986	12.899
Sep 29, 2026	4.02	4.57	3.99	4.46	+0.44	184,736	0	0.000	12.899
Sep 28, 2026	4.17	4.30	4.00	4.02	-0.15	122,737	64	1.143	12.899
Sep 25, 2026	4.44	4.49	4.16	4.17	-0.27	126,083	3	0.789	12.899
Sep 24, 2026	4.51	4.58	4.36	4.44	-0.09	87,856	11	1.127	12.899
Sep 23, 2026	4.55	4.84	4.47	4.53	-0.04	38,186	3	0.937	12.899
Sep 22, 2026	4.51	4.65	4.31	4.57	+0.11	74,142	60	1.083	12.899
Sep 21, 2026	4.37	4.68	4.37	4.47	+0.09	64,007	111	0.992	12.899
Sep 18, 2026	4.60	4.67	4.34	4.37	-0.19	106,846	57	0.000	12.899
Sep 17, 2026	4.48	4.89	4.48	4.56	+0.21	120,058	49	1.113	12.899
Sep 16, 2026	4.38	4.70	4.32	4.35	+0.00	62,225	36	0.000	12.899
Sep 15, 2026	4.40	4.59	4.31	4.35	-0.08	87,309	25	0.465	12.899
Sep 14, 2026	4.47	4.67	4.39	4.43	-0.10	84,409	67	1.122	12.899
Sep 11, 2026	4.63	4.68	4.47	4.53	-0.05	39,946	19	1.171	12.900
Sep 10, 2026	4.63	4.78	4.52	4.58	-0.12	41,868	2	1.229	12.900
Sep 9, 2026	4.81	4.87	4.58	4.70	-0.13	78,968	51	1.079	12.900
Sep 8, 2026	4.90	5.08	4.80	4.83	+0.00	77,908	26	1.313	12.901
Sep 4, 2026	4.91	5.11	4.72	4.90	-0.10	53,635	45	0.759	12.875
Sep 3, 2026	4.95	5.11	4.81	5.00	+0.13	76,824	52	0.679	12.875
Sep 2, 2026	4.62	4.99	4.62	4.87	+0.27	109,325	25	0.819	12.875
Sep 1, 2026	5.15	5.15	4.52	4.60	-0.68	221,802	15	1.713	12.875
Aug 31, 2026	4.65	5.35	4.64	5.28	+0.65	424,936	38	0.828	12.901
Aug 28, 2026	5.02	5.08	4.63	4.63	-0.40	167,656	48	0.000	12.900
Aug 27, 2026	5.12	5.31	5.02	5.03	-0.10	68,915	185	0.763	12.900
Aug 26, 2026	5.11	5.29	5.01	5.13	-0.12	77,036	28	0.825	12.900
Aug 25, 2026	5.41	5.54	5.12	5.25	-0.12	199,113	140	0.945	12.901
Aug 24, 2026	5.37	5.47	5.15	5.37	+0.00	111,397	389	1.577	12.902
Aug 21, 2026	5.31	5.44	5.13	5.37	+0.17	115,542	210	1.148	12.902
Aug 20, 2026	5.25	5.34	5.02	5.20	-0.11	87,067	106	1.160	12.903
Aug 19, 2026	5.34	5.53	5.13	5.31	-0.20	189,574	827	0.921	12.904
Aug 18, 2026	5.61	6.15	5.45	5.51	-0.39	299,011	339	1.062	12.904
Aug 17, 2026	6.15	6.40	5.75	5.90	-0.27	921,797	396	1.322	12.904
Aug 14, 2026	4.30	6.25	4.17	6.17	+1.69	4,092,479	715	1.483	12.904
Aug 13, 2026	4.62	4.88	4.47	4.48	-0.11	123,363	32	1.199	12.900
Aug 12, 2026	4.77	4.87	4.51	4.59	-0.12	93,059	229	0.962	12.900
Aug 11, 2026	4.38	4.75	4.30	4.71	+0.37	145,900	357	0.937	12.900
Aug 10, 2026	4.60	4.77	4.26	4.34	-0.23	158,779	5	1.090	12.900
Aug 7, 2026	4.46	4.60	4.37	4.57	+0.18	60,277	3	0.693	12.901
Aug 6, 2026	4.40	4.67	4.35	4.39	+0.02	82,921	0	0.000	12.901
Aug 5, 2026	4.60	4.60	4.30	4.37	-0.14	66,380	13	0.951	12.901
Aug 4, 2026	4.15	4.58	4.15	4.51	+0.48	121,187	47	1.164	12.902
Aug 3, 2026	4.02	4.12	3.96	4.03	+0.06	66,794	5	1.226	12.901
Jul 31, 2026	3.93	4.05	3.83	3.97	+0.07	42,076	6	0.924	12.902
Jul 30, 2026	3.76	4.05	3.58	3.90	+0.19	86,924	23	0.000	12.902
Jul 29, 2026	3.82	3.92	3.63	3.71	-0.08	136,237	34	0.708	12.902
Jul 28, 2026	3.86	3.86	3.58	3.79	-0.05	62,323	7	1.148	12.902

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.