SPTM Stock Prices

Data as of Nov 9, 2026

Last

91.29

Change

+2.13

Open

89.91

Previous

89.16

High

91.61

Low

89.90

Bid

-

Ask

-

Volume

879,827

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

15.4%

Hist Vol

13.4%

Opt Volume

3

Open Int

668

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	89.91	91.61	89.90	91.29	+2.13	879,827	3	0.154	0.134
Nov 6, 2026	89.03	89.85	89.03	89.16	+0.28	896,538	13	0.132	0.132
Nov 5, 2026	92.77	92.80	88.82	88.88	-3.99	1,651,328	6	0.249	0.132
Nov 4, 2026	92.45	93.17	92.45	92.87	+1.43	553,075	1	0.000	0.124
Nov 3, 2026	91.20	91.80	91.20	91.44	+0.28	599,645	0	0.000	0.124
Nov 2, 2026	91.94	92.55	91.12	91.16	-0.35	662,900	0	0.000	0.124
Oct 30, 2026	92.26	92.26	90.88	91.51	-1.66	1,028,629	2	0.174	0.124
Oct 29, 2026	93.00	93.28	92.79	93.17	-0.18	381,204	0	0.000	0.123
Oct 28, 2026	93.22	93.48	93.02	93.35	+0.26	408,343	0	0.000	0.123
Oct 27, 2026	92.74	93.22	92.52	93.09	+0.55	353,908	0	0.000	0.123
Oct 26, 2026	92.17	92.85	92.10	92.54	+0.65	374,814	0	0.000	0.124
Oct 23, 2026	91.89	92.30	91.71	91.89	-0.47	495,193	0	0.000	0.124
Oct 22, 2026	92.64	92.78	92.06	92.36	-1.09	1,073,388	0	0.000	0.124
Oct 21, 2026	93.17	93.59	92.92	93.45	+0.52	381,269	0	0.000	0.123
Oct 20, 2026	92.54	93.32	92.38	92.93	+0.31	388,164	9	0.158	0.123
Oct 19, 2026	92.68	93.07	92.52	92.62	+0.40	459,433	6	0.123	0.123
Oct 16, 2026	93.46	93.46	91.92	92.22	-1.02	464,232	0	0.000	0.123
Oct 15, 2026	92.52	93.34	92.33	93.24	+0.32	392,484	3	0.157	0.123
Oct 14, 2026	93.58	93.71	92.57	92.92	-1.03	314,665	2	0.000	0.123
Oct 13, 2026	93.88	94.04	93.68	93.95	+0.03	327,972	1	0.132	0.123
Oct 12, 2026	94.00	94.09	93.83	93.92	-0.09	195,417	0	0.000	0.124
Oct 9, 2026	93.70	94.12	93.59	94.01	+0.55	273,544	45	0.149	0.127
Oct 8, 2026	93.48	93.80	93.06	93.46	-0.36	406,686	0	0.000	0.127
Oct 7, 2026	93.63	93.89	93.38	93.82	-0.33	316,722	0	0.000	0.127
Oct 6, 2026	94.02	94.44	94.02	94.15	+0.54	354,302	11	0.140	0.127
Oct 5, 2026	93.04	93.85	93.04	93.61	+0.59	312,468	63	0.159	0.127
Oct 2, 2026	93.11	93.39	92.77	93.02	+0.00	427,898	782	0.163	0.127
Oct 1, 2026	92.33	92.50	91.69	92.29	+0.24	1,237,972	2	0.135	0.127
Sep 30, 2026	92.63	92.91	92.05	92.05	-0.26	525,048	0	0.000	0.127
Sep 29, 2026	92.67	92.67	92.08	92.31	-0.18	720,932	3	0.159	0.127
Sep 28, 2026	92.77	92.94	92.27	92.49	-0.70	711,416	0	0.000	0.127
Sep 25, 2026	92.85	93.29	92.61	93.19	+0.48	419,511	8	0.140	0.126
Sep 24, 2026	92.30	92.90	92.23	92.71	-0.10	481,559	0	0.000	0.127
Sep 23, 2026	93.39	93.42	92.66	92.81	-0.67	428,186	2	0.000	0.127
Sep 22, 2026	93.50	93.69	93.37	93.48	+0.02	375,830	3	0.000	0.126
Sep 21, 2026	92.66	93.62	92.63	93.46	+1.10	403,492	3	0.116	0.126
Sep 18, 2026	92.38	92.39	91.95	92.36	+0.06	337,456	9	0.000	0.126
Sep 17, 2026	92.41	92.41	92.02	92.30	+0.98	399,594	43	0.117	0.126
Sep 16, 2026	91.99	92.22	90.77	91.32	-0.40	549,039	5	0.135	0.126
Sep 15, 2026	92.03	92.03	91.57	91.72	-0.41	332,178	0	0.000	0.126
Sep 14, 2026	91.95	92.45	91.79	92.13	-0.46	700,653	4	0.149	0.126
Sep 11, 2026	92.61	92.80	92.50	92.59	+0.78	316,884	3	0.123	0.125
Sep 10, 2026	91.82	92.08	91.66	91.81	-0.54	315,105	5	0.160	0.125
Sep 9, 2026	92.62	92.62	92.22	92.35	-0.46	277,902	5	0.142	0.125
Sep 8, 2026	93.28	93.28	92.75	92.81	+0.00	335,938	3	0.141	0.125
Sep 4, 2026	93.52	93.61	93.22	93.39	-0.28	437,247	3	0.000	0.125
Sep 3, 2026	93.09	93.78	93.00	93.67	+0.96	351,827	7	0.104	0.125
Sep 2, 2026	92.33	92.87	92.33	92.71	+0.42	770,709	0	0.000	0.125
Sep 1, 2026	92.40	92.68	92.04	92.29	-0.63	302,701	1	0.113	0.125
Aug 31, 2026	93.01	93.10	92.70	92.92	-0.33	335,936	0	0.000	0.125
Aug 28, 2026	93.66	93.98	93.16	93.25	-0.29	335,043	1	0.181	0.125
Aug 27, 2026	93.28	93.67	93.09	93.54	+0.57	2,721,798	0	0.000	0.125
Aug 26, 2026	92.79	93.11	92.72	92.97	+0.04	333,562	2	0.163	0.125
Aug 25, 2026	92.94	93.05	92.61	92.93	+0.26	345,419	0	0.000	0.125
Aug 24, 2026	92.86	92.86	92.54	92.67	-0.27	286,787	9	0.176	0.125
Aug 21, 2026	92.98	93.17	92.76	92.94	+0.40	257,354	43	0.125	0.126
Aug 20, 2026	92.98	93.22	92.50	92.54	-0.78	294,797	0	0.000	0.126
Aug 19, 2026	93.56	93.77	93.25	93.32	+0.15	318,358	4	0.000	0.126
Aug 18, 2026	93.43	93.46	93.11	93.17	-0.68	344,739	124	0.000	0.126
Aug 17, 2026	94.29	94.29	93.85	93.85	-0.44	359,368	57	0.000	0.125
Aug 14, 2026	94.54	94.59	94.19	94.29	-0.15	310,781	405	0.000	0.125
Aug 13, 2026	94.13	94.62	94.07	94.44	+0.64	367,746	15	0.132	0.125
Aug 12, 2026	94.03	94.03	93.66	93.80	+0.23	333,371	257	0.108	0.125
Aug 11, 2026	94.01	94.01	93.45	93.57	-0.27	296,741	424	0.147	0.126
Aug 10, 2026	93.76	94.07	93.71	93.84	-0.05	327,788	3	0.122	0.126

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.