SPIR Stock Prices

Data as of Nov 9, 2026

Last

9.46

Change

+0.81

Open

8.69

Previous

8.65

High

9.60

Low

8.65

Bid

-

Ask

-

Volume

521,696

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 26, 2000

Impl Vol

80.3%

Hist Vol

96.2%

Opt Volume

303

Open Int

21,982

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	8.69	9.60	8.65	9.46	+0.81	521,696	303	0.803	0.962
Nov 6, 2026	7.89	8.69	7.77	8.65	+0.94	511,306	822	0.932	0.958
Nov 5, 2026	8.20	8.20	7.35	7.71	-0.67	620,619	440	0.984	0.951
Nov 4, 2026	8.73	8.92	8.08	8.38	-0.32	639,873	44	0.892	0.948
Nov 3, 2026	8.68	8.85	8.60	8.70	+0.16	384,956	14	0.918	0.978
Nov 2, 2026	8.97	8.98	8.43	8.54	-0.33	555,117	245	0.941	0.978
Oct 30, 2026	9.46	9.56	8.78	8.87	-0.81	608,597	223	0.797	0.978
Oct 29, 2026	9.56	9.94	9.56	9.68	+0.03	370,786	73	0.723	0.974
Oct 28, 2026	9.65	9.69	9.37	9.65	+0.09	398,963	92	0.739	0.976
Oct 27, 2026	9.28	9.66	9.13	9.56	+0.42	496,194	208	0.731	0.976
Oct 26, 2026	9.10	9.41	8.98	9.14	+0.08	409,589	203	0.719	0.975
Oct 23, 2026	8.66	9.15	8.46	9.06	+0.30	325,137	129	0.714	0.976
Oct 22, 2026	8.90	9.12	8.57	8.76	-0.25	474,845	198	0.835	0.976
Oct 21, 2026	8.91	9.09	8.78	9.01	+0.24	450,326	59	0.726	0.978
Oct 20, 2026	8.67	9.03	8.57	8.77	+0.04	417,781	873	0.790	0.978
Oct 19, 2026	8.99	9.09	8.69	8.73	-0.22	559,605	343	0.783	0.978
Oct 16, 2026	9.18	9.28	8.84	8.95	-0.35	453,535	505	0.942	0.978
Oct 15, 2026	9.02	9.38	8.75	9.30	+0.05	726,193	1,297	0.829	0.987
Oct 14, 2026	9.38	9.51	9.13	9.25	-0.29	599,107	1,272	0.797	0.989
Oct 13, 2026	10.04	10.04	9.47	9.54	-0.12	648,993	1,812	0.873	0.989
Oct 12, 2026	10.21	10.24	9.61	9.66	-0.61	509,943	430	0.834	0.990
Oct 9, 2026	10.48	10.48	10.11	10.27	-0.11	270,993	222	0.794	0.998
Oct 8, 2026	10.50	10.59	10.15	10.38	-0.25	642,019	477	0.809	0.998
Oct 7, 2026	10.70	10.84	10.44	10.63	-0.35	519,867	158	0.800	0.999
Oct 6, 2026	10.80	11.18	10.70	10.98	+0.09	912,457	581	0.873	0.998
Oct 5, 2026	11.29	11.29	10.65	10.89	-0.22	639,869	262	0.781	0.999
Oct 2, 2026	11.27	11.61	10.90	11.11	+0.00	552,968	254	0.664	1.000
Oct 1, 2026	11.27	11.39	10.83	10.97	-0.21	768,841	48	0.840	1.009
Sep 30, 2026	11.12	11.88	11.11	11.18	+0.03	513,759	276	0.797	1.009
Sep 29, 2026	11.97	12.17	11.10	11.15	-0.59	658,719	116	0.795	1.010
Sep 28, 2026	11.79	12.51	11.71	11.74	-0.34	468,913	110	0.809	1.009
Sep 25, 2026	12.28	12.63	12.02	12.08	-0.18	509,545	132	0.865	1.008
Sep 24, 2026	12.07	12.60	11.86	12.26	+0.05	604,373	197	0.731	1.009
Sep 23, 2026	12.68	12.86	12.13	12.21	+0.00	849,945	308	0.854	1.009
Sep 22, 2026	12.49	12.58	11.90	12.21	+0.25	504,314	399	0.758	1.010
Sep 21, 2026	11.47	12.29	11.45	11.96	+0.56	572,368	861	0.672	1.013
Sep 18, 2026	12.25	12.27	11.16	11.40	-0.74	2,353,751	1,282	0.759	1.013
Sep 17, 2026	11.70	12.31	11.65	12.14	+0.65	691,013	2,119	0.743	1.011
Sep 16, 2026	11.63	11.63	11.24	11.49	-0.11	501,926	55	0.786	1.010
Sep 15, 2026	11.24	11.68	11.04	11.60	+0.26	399,955	107	0.744	1.010
Sep 14, 2026	11.18	11.43	11.00	11.34	-0.07	478,875	296	0.830	1.010
Sep 11, 2026	11.35	11.56	11.10	11.41	+0.13	320,907	139	0.825	1.010
Sep 10, 2026	11.37	11.64	11.18	11.28	-0.21	635,021	126	0.804	1.014
Sep 9, 2026	12.11	12.12	11.43	11.49	-0.65	417,302	709	0.911	1.013
Sep 8, 2026	11.90	12.37	11.61	12.14	+0.00	483,129	1,678	0.835	1.012
Sep 4, 2026	11.88	12.10	11.74	11.98	+0.10	307,610	1,042	0.761	1.010
Sep 3, 2026	12.06	12.09	11.53	11.88	-0.03	506,503	327	0.762	1.010
Sep 2, 2026	11.90	12.12	11.32	11.91	-0.11	856,250	892	0.767	1.011
Sep 1, 2026	13.01	13.12	11.90	12.02	-1.25	921,697	456	0.736	1.011
Aug 31, 2026	13.32	13.72	13.12	13.27	+0.10	390,334	196	0.776	1.007
Aug 28, 2026	13.82	13.89	13.00	13.17	-0.83	500,151	133	0.780	1.007
Aug 27, 2026	14.00	14.27	13.85	14.00	+0.46	421,192	431	0.812	1.005
Aug 26, 2026	13.75	14.06	13.40	13.54	-0.19	450,898	161	0.818	1.005
Aug 25, 2026	14.22	14.26	13.36	13.73	-0.14	467,986	358	0.792	1.005
Aug 24, 2026	13.94	14.40	13.69	13.87	-0.07	795,712	396	0.819	1.006
Aug 21, 2026	14.16	14.40	13.69	13.94	+0.05	432,431	533	0.842	1.008
Aug 20, 2026	13.48	14.00	12.94	13.89	+0.19	602,370	2,432	0.784	1.008
Aug 19, 2026	13.85	13.87	13.26	13.70	-0.20	409,802	580	0.850	1.008
Aug 18, 2026	13.33	14.22	13.15	13.90	+0.16	576,750	793	0.850	1.009
Aug 17, 2026	13.72	14.48	13.64	13.74	-0.21	554,724	404	0.943	1.009
Aug 14, 2026	14.42	14.92	13.69	13.95	+0.01	579,398	579	0.931	1.017
Aug 13, 2026	13.17	14.66	13.17	13.94	-0.80	731,556	895	0.936	1.019
Aug 12, 2026	14.96	15.16	14.52	14.74	-0.08	617,603	1,201	1.264	1.022
Aug 11, 2026	14.00	14.87	13.78	14.82	+0.79	492,052	393	1.129	1.023
Aug 10, 2026	14.33	14.83	13.84	14.03	-0.30	610,671	809	1.280	1.022

Dividend History

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

Split History

Split Date	Factor	Announced
Dec 26, 2000	0.500	Oct 25, 2000