SPCE Stock Prices

Data as of Oct 28, 2026

Last

2.66

Change

-0.03

Open

2.68

Previous

2.69

High

2.70

Low

2.55

Bid

-

Ask

-

Volume

5,973,589

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.782

Hist Vol

1.078

Opt Volume

5,364

Open Int

406,383

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	2.68	2.70	2.55	2.66	-0.03	5,973,589	5,364	0.782	1.078
Oct 27, 2026	2.55	2.71	2.42	2.69	+0.13	8,164,363	15,618	0.839	1.079
Oct 26, 2026	2.47	2.56	2.43	2.56	+0.10	3,803,751	11,910	0.830	1.078
Oct 23, 2026	2.40	2.49	2.37	2.46	+0.04	2,876,017	20,222	0.867	1.077
Oct 22, 2026	2.39	2.51	2.38	2.42	-0.02	4,874,810	17,437	0.857	1.079
Oct 21, 2026	2.41	2.48	2.39	2.44	+0.07	4,945,818	13,516	0.839	1.081
Oct 20, 2026	2.34	2.43	2.29	2.37	+0.03	4,851,863	17,424	0.835	1.082
Oct 19, 2026	2.47	2.47	2.34	2.34	-0.09	6,047,546	11,540	0.847	1.082
Oct 16, 2026	2.59	2.60	2.43	2.43	-0.15	6,355,651	21,169	0.893	1.084
Oct 15, 2026	2.50	2.61	2.47	2.58	+0.03	7,195,653	13,670	0.821	1.083
Oct 14, 2026	2.63	2.64	2.54	2.55	-0.08	5,462,845	18,967	0.806	1.085
Oct 13, 2026	2.67	2.68	2.62	2.63	-0.04	5,776,088	9,115	0.765	1.087
Oct 12, 2026	2.83	2.84	2.66	2.67	-0.17	7,380,460	11,258	0.877	1.089
Oct 9, 2026	2.96	2.96	2.80	2.84	-0.10	5,385,485	7,429	0.823	1.087
Oct 8, 2026	2.96	2.98	2.89	2.94	-0.07	5,120,671	5,542	0.773	1.087
Oct 7, 2026	3.02	3.06	2.92	3.01	-0.06	4,514,091	5,256	0.753	1.087
Oct 6, 2026	3.08	3.22	3.03	3.07	+0.02	4,844,733	12,288	0.796	1.087
Oct 5, 2026	3.03	3.06	2.95	3.05	+0.02	5,677,007	19,366	0.758	1.088
Oct 2, 2026	3.06	3.10	2.97	3.03	+0.00	3,893,146	7,550	0.737	1.090
Oct 1, 2026	2.98	3.03	2.88	2.99	+0.00	4,965,471	6,732	0.793	1.089
Sep 30, 2026	3.08	3.15	2.99	2.99	-0.05	4,317,143	8,567	0.717	1.089
Sep 29, 2026	3.21	3.22	3.02	3.04	-0.10	4,183,315	6,499	0.774	1.093
Sep 28, 2026	3.13	3.23	3.11	3.14	-0.05	3,226,375	14,352	0.783	1.093
Sep 25, 2026	3.22	3.33	3.18	3.19	-0.01	4,371,826	11,472	0.760	1.093
Sep 24, 2026	3.08	3.23	3.00	3.20	+0.08	5,799,222	9,999	0.785	1.096
Sep 23, 2026	3.31	3.31	3.09	3.12	-0.20	4,597,984	17,375	0.783	1.095
Sep 22, 2026	3.35	3.38	3.23	3.32	+0.01	5,018,977	16,446	0.762	1.099
Sep 21, 2026	3.13	3.31	3.08	3.31	+0.24	7,761,659	35,263	0.907	1.099
Sep 18, 2026	3.18	3.22	3.00	3.07	-0.04	16,540,317	13,107	0.771	1.097
Sep 17, 2026	2.98	3.18	2.97	3.11	+0.18	8,859,095	31,337	0.743	1.097
Sep 16, 2026	3.01	3.04	2.86	2.93	-0.11	6,855,973	7,657	0.803	1.095
Sep 15, 2026	3.00	3.10	2.95	3.04	+0.02	6,212,664	9,316	0.814	1.095
Sep 14, 2026	2.89	3.04	2.88	3.02	+0.12	5,129,435	21,638	0.793	1.095
Sep 11, 2026	2.95	2.98	2.90	2.91	-0.01	3,029,586	7,900	0.705	1.094
Sep 10, 2026	2.91	3.02	2.90	2.91	-0.05	2,963,574	6,959	0.813	1.095
Sep 9, 2026	3.11	3.18	2.96	2.96	-0.17	4,028,730	8,661	0.788	1.095
Sep 8, 2026	3.05	3.19	3.05	3.13	+0.00	5,799,278	13,513	0.742	1.093
Sep 4, 2026	2.95	3.05	2.92	3.04	+0.08	5,499,791	10,003	0.731	1.092
Sep 3, 2026	2.99	3.08	2.91	2.96	+0.01	5,194,944	6,308	0.706	1.092
Sep 2, 2026	2.90	3.03	2.90	2.95	+0.04	5,327,221	8,575	0.757	1.092
Sep 1, 2026	2.90	2.98	2.85	2.91	-0.01	5,338,135	14,660	0.695	1.092
Aug 31, 2026	2.89	3.00	2.88	2.92	-0.02	5,158,625	15,900	0.770	1.094
Aug 28, 2026	2.97	3.02	2.89	2.94	-0.06	3,714,778	8,067	0.725	1.094
Aug 27, 2026	2.92	3.01	2.88	3.00	+0.11	4,318,997	21,006	0.848	1.094
Aug 26, 2026	2.96	3.00	2.88	2.89	-0.08	4,430,508	10,880	0.732	1.093
Aug 25, 2026	3.03	3.05	2.96	2.97	-0.03	4,493,449	12,349	0.788	1.094
Aug 24, 2026	3.02	3.11	2.99	3.00	-0.08	5,043,646	17,305	0.862	1.095
Aug 21, 2026	3.10	3.17	3.06	3.08	+0.00	6,319,949	17,093	0.864	1.096
Aug 20, 2026	3.15	3.19	3.03	3.08	-0.13	5,941,003	14,438	0.870	1.096
Aug 19, 2026	3.18	3.25	3.12	3.21	+0.02	5,749,723	22,258	0.837	1.096
Aug 18, 2026	3.03	3.20	2.98	3.19	+0.06	6,140,161	17,123	0.773	1.096
Aug 17, 2026	3.26	3.32	3.11	3.13	-0.19	8,724,033	28,699	0.945	1.095
Aug 14, 2026	3.12	3.47	3.12	3.32	+0.18	16,798,143	55,911	0.886	1.094
Aug 13, 2026	2.85	3.24	2.84	3.14	-0.16	17,764,426	57,922	1.004	1.092
Aug 12, 2026	3.36	3.37	3.24	3.30	+0.01	11,629,709	35,300	1.306	1.091
Aug 11, 2026	3.23	3.31	3.16	3.29	+0.06	7,362,148	19,592	1.153	1.091
Aug 10, 2026	3.13	3.24	3.07	3.23	+0.13	7,747,719	14,366	1.602	1.092
Aug 7, 2026	2.98	3.16	2.97	3.10	+0.17	9,605,829	28,337	1.256	1.096
Aug 6, 2026	2.87	3.03	2.86	2.93	+0.04	5,327,781	15,968	1.241	1.099
Aug 5, 2026	2.89	2.97	2.82	2.89	-0.06	6,316,733	12,401	1.272	1.100
Aug 4, 2026	2.84	3.01	2.84	2.95	+0.13	10,255,577	43,638	1.264	1.100
Aug 3, 2026	2.53	2.82	2.51	2.82	+0.27	11,401,910	80,621	1.252	1.101
Jul 31, 2026	2.56	2.58	2.44	2.55	-0.01	8,354,619	34,165	1.062	1.096
Jul 30, 2026	2.49	2.61	2.47	2.56	+0.11	9,937,262	23,674	1.035	1.097
Jul 29, 2026	2.48	2.58	2.42	2.45	-0.04	8,168,254	11,988	1.100	1.096
Jul 28, 2026	2.51	2.52	2.39	2.49	-0.04	7,063,932	13,028	1.081	1.097

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.