SPY Stock Prices

Data as of Oct 28, 2026

Last

772.31

Change

+2.65

Open

771.43

Previous

769.66

High

773.35

Low

769.25

Bid

-

Ask

-

Volume

28,825,183

Trades

-

Dividend

1.23

Yield

1.97%

Ex-Div

Sep 15, 2017

Impl Vol

0.138

Hist Vol

0.125

Opt Volume

7,628,661

Open Int

17,859,656

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
Oct 28, 2026	771.43	773.35	769.25	772.31	+2.65	28,825,183	7,628,661	0.138	0.125
Oct 27, 2026	767.34	771.13	765.21	769.66	+4.29	26,515,912	10,985,330	0.139	0.125
Oct 26, 2026	762.25	767.73	761.64	765.37	+5.40	31,109,020	10,760,115	0.157	0.125
Oct 23, 2026	759.90	763.47	758.68	759.97	-3.99	32,387,268	10,485,801	0.155	0.125
Oct 22, 2026	766.37	767.71	761.17	763.96	-9.13	49,702,973	13,085,764	0.144	0.125
Oct 21, 2026	771.17	774.43	768.40	773.09	+4.04	29,996,799	11,734,851	0.129	0.125
Oct 20, 2026	765.86	772.28	764.26	769.05	+2.57	32,501,949	12,052,712	0.128	0.125
Oct 19, 2026	767.23	770.46	765.82	766.48	+3.23	36,766,612	12,109,785	0.140	0.125
Oct 16, 2026	773.24	773.23	760.64	763.25	-8.54	59,191,770	16,354,694	0.138	0.125
Oct 15, 2026	766.25	772.87	764.44	771.79	+2.19	41,460,374	13,891,738	0.109	0.125
Oct 14, 2026	774.92	776.30	766.71	769.60	-8.41	54,402,026	14,549,264	0.120	0.125
Oct 13, 2026	777.34	778.75	775.95	778.01	-0.09	25,199,244	10,722,933	0.108	0.125
Oct 12, 2026	778.78	779.40	777.05	778.10	-0.47	18,194,762	8,468,917	0.108	0.125
Oct 9, 2026	776.24	779.42	775.14	778.57	+4.64	21,470,306	10,780,141	0.090	0.129
Oct 8, 2026	774.86	777.09	770.44	773.93	-3.29	37,105,832	13,791,000	0.100	0.129
Oct 7, 2026	775.77	779.10	773.61	777.22	-1.87	29,805,190	11,617,734	0.101	0.129
Oct 6, 2026	778.15	781.62	777.96	779.09	+4.26	35,283,332	13,230,960	0.104	0.129
Oct 5, 2026	769.69	776.61	769.69	774.83	+5.19	42,531,083	12,710,707	0.111	0.129
Oct 2, 2026	770.58	772.65	767.15	769.64	+0.00	45,368,221	13,983,093	0.101	0.128
Oct 1, 2026	764.36	765.65	758.79	763.99	+1.36	46,219,954	14,853,281	0.124	0.128
Sep 30, 2026	766.45	769.41	762.18	762.63	-1.57	59,027,250	11,311,102	0.128	0.128
Sep 29, 2026	766.83	766.95	762.35	764.20	-1.41	35,427,722	11,581,784	0.126	0.128
Sep 28, 2026	768.35	769.54	763.72	765.61	-5.74	41,549,575	12,977,230	0.130	0.128
Sep 25, 2026	768.78	772.28	766.29	771.35	+4.17	34,118,728	13,575,159	0.108	0.128
Sep 24, 2026	764.07	768.95	763.25	767.18	-0.63	41,284,274	13,886,449	0.111	0.128
Sep 23, 2026	772.79	773.02	766.50	767.81	-5.57	52,645,019	12,817,778	0.108	0.128
Sep 22, 2026	774.03	775.14	772.59	773.38	-0.12	33,575,355	10,540,738	0.104	0.128
Sep 21, 2026	766.25	774.89	766.03	773.50	+11.81	48,688,919	13,689,710	0.113	0.128
Sep 18, 2026	761.31	762.00	757.97	761.69	-0.91	71,946,524	9,988,817	0.104	0.127
Sep 17, 2026	763.15	763.57	759.96	762.60	+8.55	46,871,880	11,812,414	0.106	0.127
Sep 16, 2026	759.50	761.65	749.60	754.05	-3.34	58,549,143	10,891,537	0.138	0.127
Sep 15, 2026	760.12	760.34	756.15	757.39	-3.49	44,510,860	10,042,649	0.140	0.127
Sep 14, 2026	759.00	763.52	757.93	760.88	-3.32	42,509,620	11,087,756	0.149	0.127
Sep 11, 2026	764.72	766.37	763.60	764.20	+6.37	37,575,191	10,409,886	0.111	0.127
Sep 10, 2026	758.03	760.09	756.64	757.83	-4.57	41,497,895	10,363,097	0.144	0.127
Sep 9, 2026	764.08	764.47	760.94	762.40	-3.56	31,626,185	9,459,400	0.137	0.126
Sep 8, 2026	769.07	769.70	765.14	765.96	+0.00	38,533,608	9,905,628	0.125	0.126
Sep 4, 2026	772.01	772.87	769.00	770.19	-2.98	32,676,902	9,755,255	0.072	0.126
Sep 3, 2026	767.90	774.03	767.45	773.17	+8.01	40,662,844	11,921,374	0.094	0.126
Sep 2, 2026	762.45	766.43	761.73	765.16	+3.38	27,857,873	8,898,997	0.111	0.126
Sep 1, 2026	762.01	764.67	759.48	761.78	-5.27	37,889,188	12,080,357	0.127	0.126
Aug 31, 2026	767.33	768.00	764.72	767.05	-2.30	34,345,798	9,661,397	0.116	0.126
Aug 28, 2026	771.76	775.29	768.31	769.35	-1.75	35,243,876	12,126,122	0.095	0.126
Aug 27, 2026	768.50	772.36	767.16	771.10	+5.02	32,137,228	10,322,581	0.102	0.126
Aug 26, 2026	764.73	767.35	763.93	766.08	+0.17	26,784,473	6,697,166	0.123	0.126
Aug 25, 2026	766.16	766.78	763.05	765.91	+2.44	26,605,304	8,674,513	0.122	0.126
Aug 24, 2026	764.78	765.22	762.08	763.47	-2.25	31,541,710	9,451,772	0.128	0.126
Aug 21, 2026	766.05	767.85	764.17	765.72	+3.12	37,473,538	9,190,003	0.100	0.127
Aug 20, 2026	765.96	768.15	762.05	762.60	-6.46	41,996,652	10,311,389	0.109	0.127
Aug 19, 2026	770.36	772.47	768.11	769.06	+1.61	39,407,198	9,761,261	0.104	0.127
Aug 18, 2026	768.70	769.50	766.92	767.45	-5.22	42,437,595	9,699,197	0.112	0.127
Aug 17, 2026	776.18	776.78	772.51	772.67	-3.67	32,206,193	9,825,598	0.102	0.127
Aug 14, 2026	778.54	778.80	775.43	776.34	-1.54	29,084,056	9,676,679	0.082	0.126
Aug 13, 2026	774.87	779.37	774.11	777.88	+5.39	33,384,754	12,378,197	0.089	0.126
Aug 12, 2026	774.71	774.87	771.29	772.49	+1.93	31,314,236	9,268,443	0.100	0.126
Aug 11, 2026	774.53	774.61	769.34	770.56	-2.47	35,516,759	10,379,900	0.115	0.127
Aug 10, 2026	772.60	775.03	771.89	773.03	-0.23	38,541,479	11,463,002	0.121	0.127
Aug 7, 2026	771.02	773.92	769.61	773.26	+4.70	42,309,286	12,085,487	0.106	0.127
Aug 6, 2026	770.21	771.82	767.46	768.56	-1.23	37,411,072	11,880,779	0.111	0.127
Aug 5, 2026	775.85	776.85	769.52	769.79	-1.54	43,763,055	13,200,975	0.122	0.127
Aug 4, 2026	760.63	773.41	760.52	771.33	+13.66	66,984,044	17,774,880	0.135	0.127
Aug 3, 2026	749.44	758.58	748.80	757.67	+10.64	58,370,293	14,696,771	0.115	0.127
Jul 31, 2026	744.68	748.90	737.68	747.03	+5.34	60,264,193	15,374,167	0.106	0.127
Jul 30, 2026	736.05	742.45	734.59	741.69	+12.23	57,712,902	12,305,946	0.137	0.127
Jul 29, 2026	739.97	742.67	729.10	729.46	-11.40	67,753,801	12,356,147	0.178	0.126
Jul 28, 2026	739.19	742.79	735.98	740.86	+1.77	45,261,492	11,577,143	0.154	0.125

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Oct 31, 2017	1.23	4.94	1.97%
Jun 16, 2017	Jul 31, 2017	1.03	4.13	1.94%
Mar 17, 2017	Apr 28, 2017	1.03	4.13	1.72%
Mar 21, 2014	Mar 31, 2014	0.82	3.30	0.00%
Dec 20, 2013	Jan 31, 2014	0.98	3.92	0.00%
Dec 21, 2012	Jan 31, 2013	1.02	2.89	2.00%
Sep 21, 2012	Oct 31, 2012	0.78	2.64	1.80%
Jun 15, 2012	Jul 31, 2012	0.69	2.64	2.00%
Mar 16, 2012	Apr 30, 2012	0.61	2.52	1.80%
Dec 16, 2011	Jan 31, 2012	0.77	3.08	2.00%
Sep 16, 2011	Oct 31, 2011	0.62	2.50	2.00%
Jun 17, 2011	Jul 29, 2011	0.63	2.51	1.90%

Split History

Split Date	Factor	Announced
No splits on record.