SPCQ Stock Prices

Data as of Nov 9, 2026

Last

9.79

Change

-1.29

Open

10.63

Previous

11.08

High

10.74

Low

9.60

Bid

-

Ask

-

Volume

506,491

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

143.9%

Hist Vol

145.1%

Opt Volume

5,390

Open Int

2,506

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	10.63	10.74	9.60	9.79	-1.29	506,491	5,390	1.439	1.451
Nov 6, 2026	11.73	12.30	10.87	11.08	-2.39	1,605,074	752	1.692	1.446
Nov 5, 2026	12.15	13.91	12.05	13.47	+2.07	2,362,515	104	1.451	1.421
Nov 4, 2026	11.84	11.84	10.70	11.40	+0.86	4,236,322	8	1.115	1.402
Nov 3, 2026	11.25	11.25	10.36	10.54	-0.89	806,005	5	1.253	1.403
Nov 2, 2026	11.28	11.51	10.45	11.43	-0.22	394,793	5	1.247	1.405
Oct 30, 2026	11.25	11.73	10.94	11.65	+1.22	827,301	45	0.971	1.412
Oct 29, 2026	10.60	10.80	10.27	10.43	+0.19	560,361	2	2.297	1.407
Oct 28, 2026	9.95	10.64	9.94	10.24	+0.43	940,490	13	0.966	1.414
Oct 27, 2026	10.02	10.07	9.43	9.81	-0.23	801,931	1	0.000	1.419
Oct 26, 2026	9.96	10.36	9.58	10.04	+0.17	1,000,225	13	0.973	1.427
Oct 23, 2026	9.88	10.42	9.65	9.87	-0.38	1,124,465	6	0.915	1.434
Oct 22, 2026	9.23	10.48	9.23	10.25	+1.48	1,200,657	46	1.184	1.441
Oct 21, 2026	8.64	9.10	7.82	8.77	-1.66	3,706,007	88	1.145	1.423
Oct 20, 2026	10.51	11.03	10.29	10.43	+0.17	1,042,103	23	1.097	1.403
Oct 19, 2026	10.10	10.51	9.91	10.26	-0.35	675,616	781	1.067	1.411
Oct 16, 2026	10.47	11.04	10.32	10.61	+0.33	1,165,624	22	1.231	1.418
Oct 15, 2026	10.47	11.30	10.22	10.28	+0.46	6,121,656	290	1.078	1.425
Oct 14, 2026	9.52	9.97	9.46	9.82	+0.51	5,944,951	223	0.886	1.438
Oct 13, 2026	8.76	9.40	8.76	9.31	+0.70	1,015,476	42	1.126	1.443
Oct 12, 2026	8.44	8.88	8.23	8.61	-0.09	1,746,180	5	1.609	1.444
Oct 9, 2026	8.45	8.92	8.29	8.70	-0.28	706,306	39	1.207	1.453
Oct 8, 2026	8.30	9.01	8.30	8.98	+0.72	2,449,674	82	0.736	1.461
Oct 7, 2026	8.26	8.48	7.97	8.26	+0.35	3,009,909	186	0.927	1.461
Oct 6, 2026	7.94	7.96	7.50	7.91	-0.15	2,279,959	367	0.887	1.468
Oct 5, 2026	9.45	9.47	8.02	8.06	-1.39	2,280,929	148	0.943	1.477
Oct 2, 2026	10.82	10.82	9.31	9.45	+0.00	1,711,998	178	0.608	1.461
Oct 1, 2026	10.56	11.11	10.28	11.07	+0.37	1,664,081	3	0.825	1.463
Sep 30, 2026	11.09	11.15	10.45	10.70	-0.22	1,822,674	588	0.829	1.470
Sep 29, 2026	11.33	11.52	10.81	10.92	-0.48	523,537	123	0.958	1.480
Sep 28, 2026	11.03	11.51	10.72	11.40	+0.33	991,597	45	0.951	1.489
Sep 25, 2026	11.06	11.41	10.87	11.07	-0.02	2,214,292	494	0.911	1.498
Sep 24, 2026	11.07	11.43	10.97	11.09	-0.02	3,484,928	55	0.884	1.509
Sep 23, 2026	10.45	11.16	10.32	11.11	+0.84	3,118,288	38	0.989	1.519
Sep 22, 2026	10.66	10.86	10.25	10.27	-0.42	837,307	12	1.029	1.522
Sep 21, 2026	10.29	10.70	9.82	10.69	+0.07	1,036,244	32	0.923	1.532
Sep 18, 2026	10.27	10.93	10.05	10.62	+0.30	1,562,427	124	0.863	1.543
Sep 17, 2026	10.44	10.61	10.03	10.32	-0.58	914,111	68	1.013	1.553
Sep 16, 2026	11.88	11.96	10.53	10.90	-1.44	2,584,100	227	1.045	1.562
Sep 15, 2026	11.34	12.34	11.34	12.34	+0.92	802,792	188	0.906	1.557
Sep 14, 2026	11.56	11.61	10.76	11.42	+0.28	853,304	80	0.961	1.561
Sep 11, 2026	11.20	11.76	10.88	11.14	-0.34	639,407	87	0.809	1.572
Sep 10, 2026	11.97	11.98	10.45	11.48	-0.09	3,068,749	66	1.337	1.584
Sep 9, 2026	11.00	11.85	10.82	11.57	+0.67	1,645,676	40	1.090	1.598
Sep 8, 2026	11.42	12.02	10.52	10.90	+0.00	884,590	42	1.284	1.605
Sep 4, 2026	11.45	11.67	11.16	11.59	+0.19	609,523	19	1.009	1.619
Sep 3, 2026	12.88	12.91	10.89	11.40	-1.64	2,079,478	69	0.896	1.633
Sep 2, 2026	12.68	13.50	12.62	13.05	+0.27	1,741,478	20	0.923	1.625
Sep 1, 2026	12.95	12.97	12.29	12.78	+0.24	502,208	29	0.961	1.639
Aug 31, 2026	13.24	13.24	12.46	12.54	-0.39	502,601	8	0.992	1.653
Aug 28, 2026	13.36	13.60	12.64	12.93	-0.21	680,186	6	0.000	1.668
Aug 27, 2026	13.35	13.56	12.90	13.14	-0.27	597,501	38	1.005	1.684
Aug 26, 2026	13.95	14.27	13.30	13.41	-0.25	2,227,436	33	1.042	1.701
Aug 25, 2026	13.91	14.12	13.37	13.66	-0.74	591,973	42	1.020	1.718
Aug 24, 2026	14.67	14.73	13.68	14.40	+0.45	497,647	16	1.232	1.732
Aug 21, 2026	14.54	15.25	13.92	13.95	-0.81	1,383,711	121	1.148	1.749
Aug 20, 2026	14.10	15.40	13.94	14.76	+1.16	1,731,130	244	1.201	1.764
Aug 19, 2026	12.68	14.15	12.68	13.60	+0.68	2,370,867	67	1.310	1.771
Aug 18, 2026	13.41	13.63	12.45	12.92	+0.57	1,558,869	111	1.291	1.785
Aug 17, 2026	13.76	13.76	11.80	12.35	-1.50	2,489,209	214	1.588	1.801
Aug 14, 2026	13.19	14.58	13.01	13.85	+0.51	1,151,846	102	1.183	1.804
Aug 13, 2026	13.04	13.75	12.82	13.34	+0.89	2,785,802	91	1.425	1.822
Aug 12, 2026	15.22	15.53	11.88	12.45	-3.10	4,828,167	286	1.622	1.834
Aug 11, 2026	14.69	16.31	14.33	15.55	+0.99	1,803,025	147	1.410	1.776
Aug 10, 2026	15.42	16.63	14.50	14.56	-1.24	3,417,870	131	1.641	1.789

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.