SPAX Stock Prices

Data as of Nov 9, 2026

Last

8.40

Change

+0.89

Open

7.77

Previous

7.51

High

8.50

Low

7.64

Bid

-

Ask

-

Volume

2,115,360

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

116.9%

Hist Vol

137.9%

Opt Volume

302

Open Int

7,546

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
Nov 9, 2026	7.77	8.50	7.64	8.40	+0.89	2,115,360	302	1.169	1.379
Nov 6, 2026	7.18	7.62	6.93	7.51	+1.12	2,847,896	166	1.226	1.374
Nov 5, 2026	7.31	7.37	6.06	6.39	-1.44	4,609,273	386	1.450	1.354
Nov 4, 2026	7.51	8.39	7.51	7.83	-0.65	3,770,511	285	1.046	1.325
Nov 3, 2026	8.07	8.66	8.05	8.48	+0.53	1,996,343	149	1.120	1.326
Nov 2, 2026	8.01	8.57	7.86	7.95	+0.21	2,069,327	258	1.151	1.328
Oct 30, 2026	8.12	8.40	7.72	7.74	-1.14	2,115,222	134	1.077	1.334
Oct 29, 2026	8.69	9.01	8.53	8.88	-0.17	1,302,689	215	1.039	1.324
Oct 28, 2026	9.32	9.34	8.66	9.05	-0.46	2,030,550	171	1.035	1.330
Oct 27, 2026	9.34	9.84	9.25	9.51	+0.25	2,096,550	311	1.009	1.336
Oct 26, 2026	9.27	9.70	8.99	9.26	-0.10	2,063,106	110	1.125	1.342
Oct 23, 2026	9.39	9.64	8.94	9.36	+0.31	1,712,787	173	1.011	1.349
Oct 22, 2026	10.32	10.33	8.89	9.05	-1.99	2,238,615	433	1.074	1.355
Oct 21, 2026	11.23	11.93	10.76	11.04	+1.48	6,148,809	1,798	0.955	1.323
Oct 20, 2026	9.36	9.66	8.98	9.56	-0.03	1,768,343	359	1.109	1.306
Oct 19, 2026	9.77	9.98	9.45	9.59	+0.24	2,320,140	306	1.076	1.314
Oct 16, 2026	9.55	9.57	8.96	9.35	-0.33	1,451,678	263	1.076	1.321
Oct 15, 2026	9.51	9.75	8.64	9.68	-0.53	2,824,951	1,235	0.919	1.327
Oct 14, 2026	10.57	10.61	10.04	10.21	-0.59	1,814,740	574	0.975	1.339
Oct 13, 2026	11.57	11.57	10.72	10.80	-0.97	1,749,700	2,256	1.025	1.344
Oct 12, 2026	11.96	12.30	11.41	11.77	+0.09	2,021,436	58	1.038	1.344
Oct 9, 2026	12.07	12.18	11.38	11.68	+0.29	2,138,250	2,433	0.806	1.353
Oct 8, 2026	12.39	12.41	11.35	11.39	-1.05	1,762,755	2,489	0.970	1.360
Oct 7, 2026	12.53	12.98	12.14	12.44	-0.67	2,001,761	481	0.894	1.360
Oct 6, 2026	13.17	13.78	13.03	13.11	+0.12	2,772,886	639	0.933	1.366
Oct 5, 2026	11.29	12.99	11.22	12.99	+1.72	2,261,973	881	0.927	1.375
Oct 2, 2026	10.02	11.38	10.01	11.27	+0.00	2,423,092	904	0.853	1.358
Oct 1, 2026	10.15	10.60	9.82	9.83	-0.37	1,297,081	152	0.946	1.360
Sep 30, 2026	9.94	10.43	9.80	10.20	+0.20	1,812,597	373	0.957	1.368
Sep 29, 2026	9.70	10.12	9.51	10.00	+0.47	1,795,755	55	0.881	1.376
Sep 28, 2026	9.92	10.22	9.50	9.53	-0.42	2,833,805	509	0.930	1.382
Sep 25, 2026	9.91	10.07	9.59	9.95	+0.07	1,783,642	117	0.874	1.390
Sep 24, 2026	9.86	10.00	9.59	9.88	-0.03	1,982,620	190	0.914	1.400
Sep 23, 2026	10.60	10.73	9.86	9.91	-0.90	1,016,336	297	1.000	1.410
Sep 22, 2026	10.41	10.83	10.24	10.81	+0.38	1,254,916	300	0.967	1.411
Sep 21, 2026	10.84	11.28	10.39	10.43	-0.14	1,778,571	343	0.951	1.420
Sep 18, 2026	10.80	11.06	10.16	10.57	-0.29	2,555,056	572	0.937	1.430
Sep 17, 2026	10.68	11.13	10.56	10.86	+0.55	1,534,408	2,176	0.939	1.440
Sep 16, 2026	9.51	10.58	9.47	10.31	+0.93	2,291,388	430	1.021	1.447
Sep 15, 2026	10.04	10.04	9.28	9.38	-0.60	1,657,718	328	0.984	1.446
Sep 14, 2026	9.89	10.59	9.79	9.98	-0.43	1,500,864	178	1.246	1.453
Sep 11, 2026	10.28	10.49	9.71	10.41	+0.39	1,600,207	118	0.893	1.462
Sep 10, 2026	9.58	10.89	9.58	10.02	+0.08	2,567,381	199	1.115	1.472
Sep 9, 2026	10.57	10.70	9.66	9.94	-0.83	1,657,361	234	1.068	1.484
Sep 8, 2026	10.13	10.95	9.65	10.77	+0.00	1,336,933	293	1.126	1.488
Sep 4, 2026	10.14	10.42	9.95	10.04	-0.23	1,103,572	99	1.031	1.501
Sep 3, 2026	9.18	10.61	9.17	10.27	+1.16	2,463,077	321	1.035	1.514
Sep 2, 2026	9.36	9.43	8.79	9.11	-0.22	620,461	77	0.922	1.505
Sep 1, 2026	9.28	9.71	9.19	9.33	-0.18	1,280,131	113	1.002	1.518
Aug 31, 2026	9.06	9.57	9.03	9.51	+0.27	945,603	155	0.934	1.532
Aug 28, 2026	9.01	9.46	8.78	9.24	+0.08	1,503,492	153	0.996	1.545
Aug 27, 2026	9.07	9.32	8.87	9.16	+0.16	1,061,632	261	1.012	1.560
Aug 26, 2026	8.66	9.06	8.43	9.00	+0.20	1,219,997	163	1.085	1.574
Aug 25, 2026	8.68	9.02	8.57	8.80	+0.37	1,675,994	342	1.104	1.589
Aug 24, 2026	8.33	8.84	8.19	8.43	-0.26	1,883,106	271	1.177	1.602
Aug 21, 2026	8.37	8.73	7.98	8.69	+0.38	2,029,848	528	1.203	1.618
Aug 20, 2026	8.77	8.82	7.87	8.31	-0.76	2,594,855	594	1.221	1.631
Aug 19, 2026	9.78	9.78	8.67	9.07	-0.47	2,312,539	236	1.190	1.638
Aug 18, 2026	9.21	9.97	9.03	9.54	-0.41	1,751,230	4,417	1.325	1.652
Aug 17, 2026	9.15	10.42	9.10	9.95	+0.83	2,600,668	631	1.502	1.669
Aug 14, 2026	9.55	9.67	8.56	9.12	-0.20	2,101,966	259	1.276	1.674
Aug 13, 2026	9.66	9.84	9.13	9.32	-0.67	2,251,815	407	1.507	1.694
Aug 12, 2026	8.61	10.42	8.47	9.99	+1.60	5,256,833	757	1.587	1.707
Aug 11, 2026	9.07	9.24	8.02	8.39	-0.72	3,403,827	286	1.274	1.667
Aug 10, 2026	8.61	9.15	8.03	9.11	+0.72	7,237,931	677	1.493	1.677

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.