# Price History for SPTM

> End-of-day price history, dividends, and splits for SPTM.

Data as of Nov 9, 2026 (end of day).

## SPTM quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SPTM.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for SPTM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPTM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPTM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPTM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPTM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPTM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPTM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPTM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPTM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt