Optionistics

SPTL Stock Prices

Data as of

Last
25.02
Change
+0.00
Open
25.12
Previous
25.02
High
25.13
Low
24.99
Bid
-
Ask
-
Volume
14,922,549
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
20.3%
Hist Vol
8.7%
Opt Volume
7
Open Int
3,752

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202625.1225.1324.9925.02+0.0014,922,54970.2030.087
Nov 6, 202625.0225.1724.9625.02-0.0113,673,763290.1150.087
Nov 5, 202624.9225.1224.9125.03+0.0613,762,6062380.2330.088
Nov 4, 202624.8724.9824.7424.97+0.189,091,868130.0000.089
Nov 3, 202624.8824.8824.7424.79-0.1610,350,93930.1360.088
Nov 2, 202624.9825.0824.9124.95-0.0417,627,890120.1420.088
Oct 30, 202625.0025.0424.8624.99+0.1219,928,11610.0000.088
Oct 29, 202624.8424.9824.7924.87+0.1415,930,79700.0000.088
Oct 28, 202624.9224.9424.6724.73-0.1823,775,63400.0000.088
Oct 27, 202624.9124.9324.8624.91-0.018,941,710200.1160.088
Oct 26, 202624.9224.9824.8724.92+0.1111,329,56300.0000.088
Oct 23, 202624.9424.9524.8024.81-0.1114,047,47620.3270.088
Oct 22, 202624.7124.9924.6824.92+0.4317,586,263100.1900.088
Oct 21, 202624.5324.5724.3924.49+0.0221,185,21620.2670.086
Oct 20, 202624.4524.5524.3924.47+0.1714,550,97250.1220.087
Oct 19, 202624.4224.4424.2624.30-0.1512,120,2273,0080.1120.086
Oct 16, 202624.3524.5324.3524.45+0.0017,380,629420.1450.086
Oct 15, 202624.5724.6024.4224.45+0.3317,146,9503,5640.1420.086
Oct 14, 202623.8324.1723.8224.12+0.1214,968,9641230.0950.086
Oct 13, 202624.0424.0623.9524.00+0.1012,198,166700.1280.085
Oct 12, 202623.8523.9123.8523.90+0.027,444,751760.1100.085
Oct 9, 202623.8123.9123.7523.88+0.0311,611,726840.1240.086
Oct 8, 202623.6623.8723.6423.85+0.1920,384,898340.1110.086
Oct 7, 202623.4723.7123.4623.66-0.0417,696,410340.1470.086
Oct 6, 202623.6823.7823.6523.70+0.0611,836,12800.0000.086
Oct 5, 202623.6723.7023.5323.64-0.1118,607,177420.1490.086
Oct 2, 202623.9024.0023.7023.75+0.0019,023,04230.2050.086
Oct 1, 202623.6123.9123.5623.82-0.0324,573,38200.0000.086
Sep 30, 202623.9623.9623.7823.85-0.1123,432,333160.1240.086
Sep 29, 202624.0424.0423.8523.96-0.1025,825,4611550.1080.086
Sep 28, 202624.0524.1223.9624.06-0.2015,510,8241420.1270.086
Sep 25, 202624.2424.2724.1124.26-0.0118,851,982150.0000.086
Sep 24, 202624.5324.5824.2624.27-0.2814,136,23930.1120.086
Sep 23, 202624.8624.8624.4824.55-0.3913,059,9952900.0000.085
Sep 22, 202624.9724.9924.8724.94+0.0011,554,74110.0850.084
Sep 21, 202624.9324.9524.8724.94+0.175,795,1883000.0000.084
Sep 18, 202624.8424.8524.7524.77-0.1713,728,8613020.0000.084
Sep 17, 202624.8824.9524.8524.94+0.255,307,511130.0000.084
Sep 16, 202624.7224.8824.6924.69+0.047,957,7532510.0000.083
Sep 15, 202624.6324.6924.6024.65-0.067,271,8663,0600.0000.083
Sep 14, 202624.6824.8324.5824.71+0.027,165,1882180.0830.083
Sep 11, 202624.8324.8824.6824.70+0.005,981,4432580.0000.083
Sep 10, 202624.7624.8624.6524.70-0.287,792,2042690.1420.084
Sep 9, 202625.0925.1224.8624.98-0.139,468,1345,0070.1340.083
Sep 8, 202625.1725.1825.0325.11+0.006,897,46280.0830.083
Sep 4, 202625.1325.1925.1025.12+0.053,755,94000.0000.085
Sep 3, 202625.1525.1725.0725.07+0.044,203,33240.1050.085
Sep 2, 202625.0325.0624.9725.03+0.024,761,45930.0780.085
Sep 1, 202625.0125.1524.9825.01-0.185,232,00430.0000.085
Aug 31, 202625.1825.2025.1025.19-0.104,147,55450.0800.085
Aug 28, 202625.3525.4925.2725.29-0.086,784,80090.0000.085
Aug 27, 202625.3925.4425.3325.37-0.044,776,820810.0830.086
Aug 26, 202625.4125.4325.3625.41-0.063,635,185300.0960.086
Aug 25, 202625.3825.4825.3525.47+0.244,439,031350.1010.086
Aug 24, 202625.2025.3225.2025.23+0.146,836,7411000.0800.085
Aug 21, 202625.1325.1625.0525.09-0.099,334,156920.0920.085
Aug 20, 202625.1725.2825.1225.18-0.188,261,42030.0000.085
Aug 19, 202625.3025.3725.2425.36+0.386,962,5374910.1170.085
Aug 18, 202624.8725.0124.8524.98+0.073,018,5851530.0980.084
Aug 17, 202625.0025.0424.8924.91-0.163,304,6741540.0880.084
Aug 14, 202625.1425.1725.0225.07-0.173,243,2863860.0840.084
Aug 13, 202625.2225.3525.2125.24+0.154,222,8782170.0930.084
Aug 12, 202625.1725.1825.0725.09+0.004,420,6601040.0840.084
Aug 11, 202625.1225.1725.0825.09+0.043,461,8472300.0860.084
Aug 10, 202625.1625.1725.0525.05-0.204,008,023460.0990.084

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.