SPCU Stock Prices

Data as of Nov 9, 2026

Last

10.92

Change

+1.17

Open

10.14

Previous

9.75

High

11.06

Low

9.94

Bid

-

Ask

-

Volume

1,987,611

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

130.1%

Hist Vol

138.2%

Opt Volume

337

Open Int

10,539

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	10.14	11.06	9.94	10.92	+1.17	1,987,611	337	1.301	1.382
Nov 6, 2026	9.38	9.90	9.01	9.75	+1.40	2,679,465	499	1.273	1.376
Nov 5, 2026	9.54	9.56	7.87	8.35	-1.86	4,232,456	819	1.305	1.358
Nov 4, 2026	9.73	10.92	9.73	10.21	-0.84	3,267,116	685	1.286	1.330
Nov 3, 2026	10.44	11.26	10.44	11.05	+0.76	1,176,016	354	1.057	1.331
Nov 2, 2026	10.37	11.15	10.22	10.29	+0.22	1,430,046	673	1.153	1.332
Oct 30, 2026	10.60	10.96	10.05	10.07	-1.47	2,260,162	321	1.145	1.339
Oct 29, 2026	11.32	11.73	11.11	11.54	-0.23	997,063	100	0.939	1.329
Oct 28, 2026	12.20	12.20	11.28	11.77	-0.59	2,252,236	466	1.029	1.336
Oct 27, 2026	12.18	12.81	12.05	12.36	+0.25	1,352,637	162	1.047	1.341
Oct 26, 2026	12.11	12.64	11.71	12.11	-0.07	1,685,156	302	0.953	1.347
Oct 23, 2026	12.27	12.56	11.65	12.18	+0.43	1,919,271	174	1.060	1.355
Oct 22, 2026	13.49	13.50	11.57	11.75	-2.66	3,375,810	1,815	1.130	1.361
Oct 21, 2026	14.60	15.56	14.03	14.41	+1.93	6,511,872	1,342	0.976	1.326
Oct 20, 2026	12.23	12.62	11.72	12.48	-0.01	1,664,925	374	1.103	1.310
Oct 19, 2026	12.69	13.02	12.33	12.49	+0.31	1,724,194	294	1.113	1.318
Oct 16, 2026	12.53	12.53	11.67	12.18	-0.51	1,334,071	282	1.082	1.324
Oct 15, 2026	12.43	12.72	11.28	12.69	-0.63	1,974,051	385	1.102	1.330
Oct 14, 2026	13.81	13.81	13.10	13.32	-0.80	1,936,227	122	1.019	1.343
Oct 13, 2026	15.06	15.08	13.99	14.12	-1.25	1,281,718	226	1.001	1.348
Oct 12, 2026	15.65	16.05	14.90	15.37	+0.14	1,110,684	91	1.024	1.348
Oct 9, 2026	15.77	15.90	14.86	15.23	+0.36	1,417,362	93	0.993	1.356
Oct 8, 2026	16.32	16.32	14.83	14.87	-1.40	1,699,533	259	0.987	1.364
Oct 7, 2026	16.25	16.96	15.87	16.27	-0.89	2,348,003	246	0.899	1.364
Oct 6, 2026	17.10	18.02	17.02	17.16	+0.16	2,320,664	857	0.983	1.369
Oct 5, 2026	14.74	17.00	14.72	17.00	+2.29	1,749,968	960	0.973	1.378
Oct 2, 2026	13.13	14.87	13.09	14.71	+0.00	1,399,558	472	0.857	1.361
Oct 1, 2026	13.24	13.86	12.83	12.87	-0.48	1,089,287	222	0.949	1.363
Sep 30, 2026	13.04	13.65	12.81	13.35	+0.29	989,863	315	0.866	1.370
Sep 29, 2026	12.83	13.22	12.44	13.06	+0.60	950,721	59	0.934	1.379
Sep 28, 2026	13.00	13.35	12.43	12.46	-0.57	1,599,229	63	0.984	1.385
Sep 25, 2026	12.97	13.16	12.56	13.03	+0.10	757,302	150	0.866	1.393
Sep 24, 2026	12.90	13.09	12.55	12.93	-0.07	947,662	187	0.915	1.403
Sep 23, 2026	13.89	14.05	12.90	13.00	-1.17	902,679	117	0.977	1.413
Sep 22, 2026	13.62	14.19	13.41	14.17	+0.50	1,041,698	166	0.973	1.414
Sep 21, 2026	14.20	14.77	13.62	13.67	-0.18	1,216,310	383	0.997	1.423
Sep 18, 2026	14.21	14.52	13.31	13.85	-0.37	1,385,294	558	0.946	1.433
Sep 17, 2026	13.98	14.58	13.83	14.22	+0.71	1,278,470	390	0.995	1.443
Sep 16, 2026	12.51	13.88	12.41	13.51	+1.22	1,966,007	331	1.106	1.451
Sep 15, 2026	13.16	13.16	12.17	12.29	-0.79	1,148,888	830	1.001	1.449
Sep 14, 2026	12.96	13.89	12.85	13.08	-0.55	801,726	142	1.079	1.456
Sep 11, 2026	13.45	13.75	12.72	13.63	+0.47	1,441,002	142	1.018	1.466
Sep 10, 2026	12.65	14.29	12.55	13.16	+0.12	1,980,341	211	1.051	1.476
Sep 9, 2026	13.87	14.04	12.69	13.04	-1.11	1,968,105	227	1.111	1.488
Sep 8, 2026	13.32	14.38	12.66	14.15	+0.00	1,076,200	437	1.106	1.492
Sep 4, 2026	13.33	13.67	13.05	13.17	-0.35	1,150,842	119	0.988	1.505
Sep 3, 2026	12.07	13.94	12.06	13.52	+1.55	2,540,058	765	1.027	1.517
Sep 2, 2026	12.35	12.39	11.56	11.97	-0.28	1,451,721	262	0.964	1.507
Sep 1, 2026	12.19	12.78	12.08	12.25	-0.25	1,189,653	162	1.039	1.521
Aug 31, 2026	11.92	12.60	11.88	12.50	+0.35	1,047,674	124	0.990	1.535
Aug 28, 2026	11.84	12.45	11.54	12.15	+0.09	1,513,518	109	0.947	1.548
Aug 27, 2026	11.88	12.26	11.68	12.06	+0.21	1,660,573	441	1.034	1.562
Aug 26, 2026	11.40	11.92	11.10	11.85	+0.25	1,623,865	135	0.931	1.577
Aug 25, 2026	11.40	11.86	11.29	11.60	+0.50	905,399	320	1.088	1.592
Aug 24, 2026	10.95	11.65	10.78	11.10	-0.34	1,188,390	206	1.242	1.604
Aug 21, 2026	11.04	11.50	10.51	11.44	+0.49	1,980,388	751	1.151	1.620
Aug 20, 2026	11.50	11.62	10.36	10.95	-0.98	2,065,800	607	1.154	1.634
Aug 19, 2026	12.90	12.90	11.44	11.93	-0.65	2,042,267	256	1.221	1.641
Aug 18, 2026	12.21	13.15	11.91	12.58	-0.58	2,705,906	439	1.230	1.656
Aug 17, 2026	12.03	13.75	12.00	13.16	+1.11	2,486,731	788	1.289	1.672
Aug 14, 2026	12.57	12.76	11.28	12.05	-0.26	2,527,803	259	1.264	1.676
Aug 13, 2026	12.78	12.99	12.04	12.31	-0.86	4,025,370	968	1.508	1.696
Aug 12, 2026	11.39	13.75	11.17	13.17	+2.13	4,257,416	927	1.545	1.710
Aug 11, 2026	12.02	12.20	10.59	11.04	-1.00	3,011,766	415	1.371	1.668
Aug 10, 2026	11.38	12.09	10.60	12.04	+0.93	5,054,386	1,465	1.655	1.678

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.