SPXU Stock Prices

Data as of Nov 9, 2026

Last

36.00

Change

-2.72

Open

37.70

Previous

38.72

High

37.84

Low

35.58

Bid

-

Ask

-

Volume

14,665,000

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Jan 24, 2014

Impl Vol

51.4%

Hist Vol

150.6%

Opt Volume

1,325

Open Int

31,826

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	37.70	37.84	35.58	36.00	-2.72	14,665,000	1,325	0.514	1.506
Nov 6, 2026	38.80	38.85	37.64	38.72	-0.29	16,906,982	3,361	0.580	1.504
Nov 5, 2026	34.65	39.06	34.59	39.01	+4.55	27,306,679	3,135	0.720	1.504
Nov 4, 2026	35.02	35.05	34.11	34.46	-1.77	16,007,395	2,763	0.438	1.499
Nov 3, 2026	36.50	36.52	35.84	36.23	-0.31	5,823,050	471	0.531	1.498
Nov 2, 2026	35.50	36.62	34.87	36.54	+0.54	12,899,954	951	0.531	1.498
Oct 30, 2026	35.25	36.72	35.25	36.00	+1.85	14,612,975	2,838	0.533	1.498
Oct 29, 2026	34.23	34.51	33.97	34.15	+0.42	8,287,752	1,668	0.451	1.498
Oct 28, 2026	33.87	34.15	33.62	33.73	-0.34	10,893,054	1,181	0.454	1.498
Oct 27, 2026	34.40	34.70	33.89	34.07	-0.59	8,499,565	2,495	0.464	1.498
Oct 26, 2026	35.10	35.18	34.33	34.66	-0.75	8,204,577	191	0.464	1.498
Oct 23, 2026	35.40	35.58	34.92	35.41	+0.62	5,222,533	445	0.461	1.498
Oct 22, 2026	34.50	35.17	34.33	34.79	+1.20	8,790,754	1,440	0.492	1.498
Oct 21, 2026	33.86	34.23	33.43	33.59	-0.52	8,176,035	752	0.452	1.498
Oct 20, 2026	34.56	34.76	33.71	34.11	-0.32	9,960,174	785	0.389	1.498
Oct 19, 2026	34.36	34.53	33.92	34.43	-0.44	8,956,647	363	0.431	1.498
Oct 16, 2026	33.58	35.23	33.58	34.87	+1.16	12,958,957	5,665	0.453	1.498
Oct 15, 2026	34.45	34.69	33.58	33.71	-0.27	14,394,730	4,172	0.433	1.498
Oct 14, 2026	33.33	34.36	33.15	33.98	+1.07	11,396,653	4,277	0.443	1.501
Oct 13, 2026	33.00	33.18	32.83	32.91	+0.01	9,340,245	1,439	0.399	1.501
Oct 12, 2026	32.81	33.03	32.73	32.90	+0.07	5,904,264	1,667	0.378	1.502
Oct 9, 2026	33.13	33.26	32.72	32.83	-0.55	6,479,064	1,749	0.375	1.503
Oct 8, 2026	33.25	33.82	32.98	33.38	+0.43	10,500,713	574	0.397	1.503
Oct 7, 2026	33.13	33.40	32.86	32.95	+0.26	8,964,239	1,486	0.332	1.503
Oct 6, 2026	32.82	32.84	32.38	32.69	-0.52	8,174,151	932	0.344	1.503
Oct 5, 2026	33.91	33.92	33.00	33.21	-0.70	5,861,767	4,145	0.369	1.503
Oct 2, 2026	33.78	34.24	33.49	33.91	+0.00	7,486,958	1,736	0.382	1.503
Oct 1, 2026	34.57	35.33	34.41	34.61	-0.19	9,339,968	794	0.400	1.500
Sep 30, 2026	34.28	34.85	33.87	34.80	+0.26	7,303,023	1,077	0.403	1.500
Sep 29, 2026	34.21	34.81	34.19	34.54	+0.17	6,808,060	403	0.415	1.500
Sep 28, 2026	34.00	34.61	33.85	34.37	+0.78	10,551,214	863	0.403	1.500
Sep 25, 2026	33.94	34.26	33.48	33.59	-0.51	8,268,832	7,788	0.366	1.500
Sep 24, 2026	34.52	34.63	33.88	34.10	+0.10	9,777,120	1,607	0.354	1.500
Sep 23, 2026	33.37	34.18	33.33	34.00	+0.34	7,063,618	3,113	0.396	1.500
Sep 22, 2026	33.58	33.76	33.44	33.66	+0.05	6,630,350	844	0.342	1.500
Sep 21, 2026	34.63	34.66	33.43	33.61	-1.68	12,108,044	2,197	0.382	1.500
Sep 18, 2026	35.31	35.77	35.21	35.29	-0.07	4,956,411	4,325	0.326	1.500
Sep 17, 2026	35.27	35.72	35.21	35.36	-1.19	9,448,595	2,630	0.350	1.500
Sep 16, 2026	35.79	37.21	35.49	36.55	+0.47	8,724,646	5,521	0.382	1.499
Sep 15, 2026	35.69	36.26	35.67	36.08	+0.50	6,225,119	1,523	0.427	1.499
Sep 14, 2026	35.83	35.98	35.21	35.58	+0.52	7,280,045	5,290	0.364	1.499
Sep 11, 2026	35.04	35.19	34.79	35.07	-0.91	9,561,328	1,465	0.400	1.499
Sep 10, 2026	35.96	36.14	35.68	35.97	+0.65	8,780,134	1,634	0.438	1.499
Sep 9, 2026	35.10	35.53	35.04	35.32	+0.49	6,166,055	1,479	0.390	1.499
Sep 8, 2026	34.41	34.94	34.34	34.83	+0.00	5,906,428	1,468	0.385	1.499
Sep 4, 2026	34.01	34.41	33.91	34.25	+0.43	3,437,005	1,623	0.358	1.496
Sep 3, 2026	34.52	34.60	33.69	33.82	-1.06	6,194,458	3,698	0.371	1.496
Sep 2, 2026	35.27	35.37	34.71	34.88	-0.47	7,514,044	2,589	0.375	1.496
Sep 1, 2026	35.32	35.66	34.96	35.35	+0.71	6,854,441	2,360	0.408	1.496
Aug 31, 2026	34.59	34.93	34.49	34.64	+0.35	5,507,237	4,491	0.360	1.499
Aug 28, 2026	33.98	34.44	33.52	34.29	+0.25	6,866,640	1,982	0.376	1.499
Aug 27, 2026	34.38	34.57	33.86	34.04	-0.67	5,859,995	4,745	0.384	1.499
Aug 26, 2026	34.89	35.00	34.54	34.71	+0.00	3,740,399	940	0.381	1.499
Aug 25, 2026	34.70	35.09	34.60	34.71	-0.31	4,451,447	1,129	0.374	1.499
Aug 24, 2026	34.85	35.22	34.79	35.02	+0.30	5,018,879	4,513	0.396	1.499
Aug 21, 2026	34.68	34.93	34.42	34.72	-0.37	5,265,451	2,052	0.384	1.500
Aug 20, 2026	34.64	35.16	34.36	35.09	+0.88	6,352,004	8,944	0.406	1.500
Aug 19, 2026	34.04	34.35	33.76	34.21	-0.22	6,555,033	655	0.395	1.500
Aug 18, 2026	34.28	34.49	34.16	34.43	+0.67	15,296,328	1,768	0.389	1.500
Aug 17, 2026	33.28	33.77	33.22	33.76	+0.52	14,389,747	1,353	0.326	1.500
Aug 14, 2026	32.96	33.37	32.93	33.24	+0.22	3,951,073	2,138	0.264	1.500
Aug 13, 2026	33.41	33.49	32.82	33.02	-0.67	6,997,844	2,985	0.324	1.500
Aug 12, 2026	33.41	33.87	33.39	33.69	-0.26	4,226,412	1,497	0.305	1.499
Aug 11, 2026	33.41	34.10	33.41	33.95	+0.35	4,439,557	1,894	0.366	1.500
Aug 10, 2026	33.65	33.76	33.35	33.60	+0.02	4,536,753	1,640	0.355	1.500

Dividend History

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

Split History

Split Date	Factor	Announced
Jan 24, 2014	4.000	Nov 4, 2013