SPCX Stock Prices

Data as of Oct 28, 2026

Last

145.23

Change

-3.35

Open

147.37

Previous

148.58

High

147.57

Low

142.13

Bid

-

Ask

-

Volume

96,254,090

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.497

Hist Vol

0.526

Opt Volume

1,334,899

Open Int

4,981,822

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	147.37	147.57	142.13	145.23	-3.35	96,254,090	1,334,899	0.497	0.526
Oct 27, 2026	147.41	151.35	146.64	148.58	+1.68	94,854,069	847,823	0.503	0.526
Oct 26, 2026	146.84	150.24	144.57	146.90	-0.59	103,168,646	1,332,047	0.552	0.526
Oct 23, 2026	147.93	149.74	144.09	147.49	+2.74	109,415,967	1,364,494	0.518	0.526
Oct 22, 2026	154.21	154.22	143.21	144.75	-14.56	193,647,805	1,739,475	0.556	0.525
Oct 21, 2026	160.56	166.18	156.93	159.31	+11.52	217,327,222	3,332,228	0.528	0.514
Oct 20, 2026	146.17	148.66	143.27	147.79	-0.17	88,402,777	992,048	0.707	0.507
Oct 19, 2026	149.23	151.01	146.84	147.96	+1.93	72,665,707	1,104,903	0.833	0.507
Oct 16, 2026	147.82	147.92	142.96	146.03	-2.59	87,068,352	1,369,614	0.753	0.506
Oct 15, 2026	146.91	149.04	140.66	148.62	-3.54	97,563,667	1,359,839	0.505	0.506
Oct 14, 2026	154.98	155.44	151.10	152.16	-4.38	65,852,379	1,053,618	0.480	0.506
Oct 13, 2026	161.98	161.98	156.11	156.54	-6.88	67,329,611	1,008,164	0.460	0.505
Oct 12, 2026	164.70	167.07	160.85	163.42	+0.85	66,855,651	998,084	0.475	0.503
Oct 9, 2026	165.34	166.38	160.61	162.57	+2.00	92,212,500	1,433,910	0.435	0.503
Oct 8, 2026	167.47	167.60	160.29	160.57	-7.03	66,092,591	1,078,507	0.424	0.503
Oct 7, 2026	168.13	171.31	165.66	167.60	-4.32	76,895,277	1,076,636	0.436	0.501
Oct 6, 2026	172.01	176.42	171.39	171.92	+0.83	104,022,147	1,172,197	0.458	0.500
Oct 5, 2026	158.99	172.47	158.62	171.09	+12.13	132,322,460	1,711,555	0.527	0.500
Oct 2, 2026	149.57	159.84	149.34	158.96	+0.00	118,771,526	1,812,399	0.421	0.493
Oct 1, 2026	150.56	153.78	146.03	148.07	-2.79	67,207,557	786,193	0.419	0.492
Sep 30, 2026	148.68	152.58	147.75	150.86	+1.62	78,829,730	714,335	0.433	0.492
Sep 29, 2026	146.68	150.06	145.47	149.24	+3.77	79,143,141	728,183	0.471	0.492
Sep 28, 2026	148.49	150.80	145.36	145.47	-3.21	81,469,163	622,397	0.499	0.491
Sep 25, 2026	148.38	149.67	146.00	148.68	+0.65	54,137,751	799,485	0.451	0.490
Sep 24, 2026	148.20	149.00	145.88	148.03	-0.33	73,094,701	741,334	0.474	0.490
Sep 23, 2026	153.28	154.26	147.89	148.36	-6.36	59,535,228	653,042	0.494	0.490
Sep 22, 2026	151.70	154.94	150.55	154.72	+2.87	57,078,326	643,561	0.488	0.488
Sep 21, 2026	154.77	158.13	151.64	151.85	-0.86	80,436,428	826,704	0.551	0.488
Sep 18, 2026	154.60	156.60	149.93	152.71	-2.10	330,114,017	1,621,872	0.476	0.488
Sep 17, 2026	153.80	156.87	152.63	154.81	+3.93	82,826,710	1,433,960	0.493	0.488
Sep 16, 2026	144.88	153.00	144.36	150.88	+7.39	107,676,109	1,211,638	0.547	0.487
Sep 15, 2026	148.45	148.46	142.87	143.49	-4.66	71,254,731	917,466	0.530	0.483
Sep 14, 2026	147.33	152.56	146.61	148.15	-3.06	67,321,183	688,520	0.569	0.482
Sep 11, 2026	150.07	151.85	145.92	151.21	+3.03	78,386,441	1,123,103	0.502	0.482
Sep 10, 2026	145.00	154.70	144.89	148.18	+0.63	116,056,852	1,192,850	0.541	0.481
Sep 9, 2026	152.04	153.00	145.55	147.55	-5.92	119,908,763	852,159	0.540	0.481
Sep 8, 2026	149.05	155.00	145.14	153.47	+0.00	85,152,121	903,370	0.570	0.479
Sep 4, 2026	148.59	150.85	147.32	147.95	-1.79	48,514,745	818,602	0.465	0.478
Sep 3, 2026	141.36	152.30	141.05	149.74	+9.03	120,335,250	1,490,605	0.508	0.477
Sep 2, 2026	142.68	143.10	138.17	140.71	-1.52	49,536,988	477,342	0.465	0.472
Sep 1, 2026	141.87	145.23	141.17	142.23	-1.46	52,551,486	541,153	0.475	0.472
Aug 31, 2026	140.08	144.14	139.88	143.69	+2.19	62,195,992	560,885	0.536	0.473
Aug 28, 2026	139.83	143.29	137.90	141.50	+0.63	54,736,650	1,064,339	0.470	0.473
Aug 27, 2026	139.99	142.06	138.60	140.87	+1.24	54,834,775	743,153	0.499	0.473
Aug 26, 2026	137.00	140.18	135.10	139.63	+1.68	58,932,430	603,827	0.550	0.473
Aug 25, 2026	136.94	139.75	136.10	137.95	+2.95	52,457,674	572,992	0.560	0.473
Aug 24, 2026	134.36	138.33	133.10	135.00	-1.97	59,727,401	626,873	0.633	0.472
Aug 21, 2026	134.32	137.35	131.22	136.97	+2.97	78,140,760	1,151,417	0.581	0.472
Aug 20, 2026	137.29	137.88	130.39	134.00	-5.65	118,970,427	1,181,303	0.634	0.471
Aug 19, 2026	144.96	145.01	136.72	139.65	-3.69	74,548,436	694,471	0.641	0.469
Aug 18, 2026	140.73	146.46	139.41	143.34	-2.89	83,491,725	747,159	0.662	0.468
Aug 17, 2026	139.98	149.80	139.58	146.23	+6.23	115,707,068	1,105,220	0.730	0.467
Aug 14, 2026	142.90	144.02	135.50	140.00	-1.29	94,932,989	1,340,477	0.627	0.465
Aug 13, 2026	143.75	145.05	139.76	141.29	-4.86	118,966,759	1,226,062	0.680	0.465
Aug 12, 2026	135.05	149.60	134.01	146.15	+12.86	164,915,392	1,739,234	0.741	0.463
Aug 11, 2026	138.66	139.98	130.50	133.29	-5.45	107,578,236	862,110	0.719	0.451
Aug 10, 2026	134.95	139.26	130.17	138.74	+5.63	167,061,155	1,200,581	0.915	0.449
Aug 7, 2026	114.97	133.48	114.53	133.11	+18.19	236,746,193	2,999,309	0.944	0.447
Aug 6, 2026	107.09	115.75	105.11	114.92	+6.65	252,697,785	1,767,023	0.919	0.414
Aug 5, 2026	112.37	117.50	106.66	108.27	-17.06	201,624,002	2,211,749	0.992	0.408
Aug 4, 2026	117.33	126.71	115.72	125.33	+10.80	120,903,408	1,524,028	1.294	0.373
Aug 3, 2026	106.40	114.92	104.83	114.53	+6.16	68,578,389	786,148	1.816	0.359
Jul 31, 2026	113.10	113.64	107.57	108.37	-3.83	57,728,189	1,167,165	1.396	0.353
Jul 30, 2026	115.14	118.93	111.35	112.20	-0.35	54,823,295	687,154	1.327	0.351
Jul 29, 2026	114.40	117.59	110.35	112.55	-3.86	52,595,849	616,177	1.397	0.351
Jul 28, 2026	109.32	118.13	107.01	116.41	+2.91	80,818,158	748,672	1.310	0.350

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.