Optionistics

SPX Stock Prices

Data as of

Last
7,743.98
Change
+21.38
Open
7,735.56
Previous
7,722.60
High
7,758.43
Low
7,718.37
Bid
-
Ask
-
Volume
0
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.135
Hist Vol
0.125
Opt Volume
3,883,032
Open Int
23,909,016

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20267,735.567,758.437,718.377,743.98+21.3803,883,0320.1350.125
Oct 27, 20267,699.477,736.247,677.167,722.60+45.8305,121,4250.1380.125
Oct 26, 20267,639.707,702.137,639.707,676.77+53.0904,591,1620.1510.125
Oct 23, 20267,637.187,660.157,612.077,623.68-39.7504,572,5270.1470.125
Oct 22, 20267,694.627,702.947,637.367,663.43-93.7405,534,8830.1370.125
Oct 21, 20267,736.437,770.407,709.347,757.17+44.6005,340,4440.1280.125
Oct 20, 20267,679.017,748.427,668.037,712.57+21.8404,907,8860.1270.125
Oct 19, 20267,702.777,731.187,684.797,690.73+31.2904,427,2680.1340.125
Oct 16, 20267,745.327,756.847,631.777,659.44-84.6206,929,5620.1400.125
Oct 15, 20267,687.317,754.157,669.667,744.06+25.1205,388,0450.1170.125
Oct 14, 20267,774.187,789.157,693.317,718.94-86.5106,137,3790.1150.125
Oct 13, 20267,795.277,814.157,786.117,805.45-1.7904,339,0730.1120.124
Oct 12, 20267,813.047,821.677,796.947,807.24-4.3003,446,7530.1080.125
Oct 9, 20267,786.367,820.577,779.347,811.54+46.1804,410,9360.0900.128
Oct 8, 20267,778.457,797.797,731.267,765.36-36.4105,309,8030.1010.128
Oct 7, 20267,792.987,807.027,763.347,801.77-17.1604,779,9990.1090.128
Oct 6, 20267,805.967,844.527,805.967,818.93+44.9805,412,9970.1100.128
Oct 5, 20267,730.867,794.357,727.597,773.95+51.2305,146,4610.1110.128
Oct 2, 20267,726.247,754.677,700.517,722.72+0.0005,092,9720.1050.128
Oct 1, 20267,666.477,684.757,616.787,666.45+14.9105,380,3220.1240.128
Sep 30, 20267,688.997,722.887,651.547,651.54-19.3004,764,9520.1270.128
Sep 29, 20267,699.607,699.607,653.557,670.84-12.8504,732,5960.1230.128
Sep 28, 20267,721.707,724.157,666.607,683.69-59.7204,833,8550.1270.128
Sep 25, 20267,709.867,752.077,693.087,743.41+39.2804,866,5730.1110.128
Sep 24, 20267,666.997,719.017,662.577,704.13-1.9004,953,2590.1170.128
Sep 23, 20267,761.947,761.947,694.897,706.03-58.6105,292,7550.1110.128
Sep 22, 20267,770.817,782.197,756.267,764.64-0.0604,472,7090.1030.128
Sep 21, 20267,692.837,779.227,691.197,764.70+114.2006,052,8010.1150.128
Sep 18, 20267,657.177,657.177,610.527,650.50+12.7404,838,9190.1070.127
Sep 17, 20267,631.447,646.867,611.817,637.76+85.9504,636,3010.1120.127
Sep 16, 20267,601.257,626.797,507.777,551.81-33.9204,775,5730.1370.127
Sep 15, 20267,612.307,617.267,572.697,585.73-34.2504,459,8620.1390.127
Sep 14, 20267,611.447,647.997,592.287,619.98-37.0004,993,2740.1420.127
Sep 11, 20267,636.757,677.027,636.757,656.98+65.2804,826,2490.1130.127
Sep 10, 20267,594.747,612.867,580.067,591.70-44.6604,425,1210.1450.127
Sep 9, 20267,660.687,660.687,624.167,636.36-37.1604,533,5320.1280.127
Sep 8, 20267,717.817,717.817,666.997,673.52+0.0004,469,2470.1200.126
Sep 4, 20267,750.197,750.197,706.127,718.60-29.1104,411,5120.0800.126
Sep 3, 20267,686.717,756.767,686.717,747.71+81.1105,106,0130.0970.126
Sep 2, 20267,634.587,681.197,633.627,666.60+35.1304,153,7120.1100.126
Sep 1, 20267,635.477,663.637,611.207,631.47-54.6705,132,7270.1240.126
Aug 31, 20267,697.527,697.527,665.067,686.14-25.6204,098,6030.1150.126
Aug 28, 20267,735.177,771.487,700.917,711.76-19.2305,270,7750.0960.126
Aug 27, 20267,710.347,741.277,689.897,730.99+55.2904,592,1180.1040.126
Aug 26, 20267,666.887,690.737,657.417,675.70-1.5803,770,5770.1180.126
Aug 25, 20267,676.667,686.117,650.927,677.28+24.4203,514,7620.1190.126
Aug 24, 20267,663.387,670.307,638.177,652.86-21.5103,769,3560.1240.126
Aug 21, 20267,665.687,697.117,660.067,674.37+33.2104,152,3000.1070.127
Aug 20, 20267,690.497,699.967,639.017,641.16-66.8204,411,4400.1120.127
Aug 19, 20267,716.747,743.937,700.077,707.98+16.2204,170,8340.1080.127
Aug 18, 20267,700.047,713.957,688.637,691.76-53.3003,823,3020.1140.127
Aug 17, 20267,790.687,790.687,744.887,745.06-40.7003,560,0040.1040.127
Aug 14, 20267,806.607,810.017,776.317,785.76-13.2303,676,0220.0850.126
Aug 13, 20267,763.187,816.707,763.187,798.99+50.4904,602,3130.1030.126
Aug 12, 20267,765.467,766.017,737.957,748.50+20.3003,677,8950.1040.126
Aug 11, 20267,767.517,767.517,717.257,728.20-24.9104,094,3720.1140.127
Aug 10, 20267,751.747,773.767,743.117,753.11-4.5303,703,1660.1270.127
Aug 7, 20267,735.187,763.087,719.197,757.64+47.6804,333,0520.1150.127
Aug 6, 20267,713.797,742.857,698.157,709.96-13.5904,331,9330.1120.127
Aug 5, 20267,771.627,793.687,720.177,723.55-12.9705,130,6860.1230.127
Aug 4, 20267,630.627,758.217,629.107,736.52+136.0206,839,3150.1360.127
Aug 3, 20267,504.787,610.047,504.787,600.50+110.7805,293,0150.1220.127
Jul 31, 20267,462.137,512.047,399.837,489.72+52.0905,084,8050.1170.127
Jul 30, 20267,390.457,448.757,370.987,437.63+121.4804,773,9690.1410.127
Jul 29, 20267,418.167,450.847,313.927,316.15-112.6304,832,3360.1690.126
Jul 28, 20267,395.557,452.097,382.957,428.78+15.6004,397,4710.1500.125

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.