SPYI Stock Prices

Data as of Oct 28, 2026

Last

53.39

Change

+0.15

Open

53.28

Previous

53.24

High

53.47

Low

53.23

Bid

-

Ask

-

Volume

1,946,287

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.089

Hist Vol

0.110

Opt Volume

726

Open Int

18,713

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	53.28	53.47	53.23	53.39	+0.15	1,946,287	726	0.089	0.110
Oct 27, 2026	53.14	53.33	53.00	53.24	+0.24	2,239,398	1,823	0.107	0.110
Oct 26, 2026	52.80	53.12	52.77	53.00	+0.36	2,626,067	3,161	0.134	0.110
Oct 23, 2026	52.62	52.87	52.58	52.64	-0.23	3,012,544	594	0.105	0.110
Oct 22, 2026	53.04	53.10	52.71	52.87	-0.54	4,080,805	932	0.121	0.110
Oct 21, 2026	53.31	53.47	53.15	53.41	-0.29	2,463,260	1,060	0.100	0.110
Oct 20, 2026	53.51	53.86	53.41	53.70	+0.16	2,881,298	1,528	0.089	0.110
Oct 19, 2026	53.60	53.77	53.52	53.54	+0.19	3,064,827	1,566	0.092	0.110
Oct 16, 2026	53.90	53.93	53.17	53.35	-0.47	3,949,938	1,814	0.107	0.111
Oct 15, 2026	53.53	53.87	53.40	53.82	+0.15	3,380,583	1,103	0.128	0.110
Oct 14, 2026	53.99	54.03	53.52	53.67	-0.44	3,503,387	999	0.095	0.111
Oct 13, 2026	54.08	54.14	54.01	54.11	+0.01	1,825,408	478	0.101	0.110
Oct 12, 2026	54.12	54.15	54.04	54.10	+0.01	2,346,914	640	0.084	0.111
Oct 9, 2026	54.00	54.13	53.94	54.09	+0.23	2,133,258	900	0.073	0.113
Oct 8, 2026	53.86	54.00	53.66	53.86	-0.15	3,053,512	1,284	0.070	0.113
Oct 7, 2026	53.92	54.04	53.82	54.01	-0.07	2,747,875	956	0.076	0.113
Oct 6, 2026	54.00	54.18	53.91	54.08	+0.21	2,878,829	1,675	0.090	0.113
Oct 5, 2026	53.63	53.94	53.62	53.87	+0.27	3,219,717	1,183	0.096	0.113
Oct 2, 2026	53.65	53.73	53.45	53.60	+0.00	2,592,221	1,169	0.082	0.113
Oct 1, 2026	53.32	53.36	52.96	53.28	+0.11	2,877,181	670	0.092	0.113
Sep 30, 2026	53.42	53.57	53.15	53.17	-0.10	2,585,636	511	0.097	0.113
Sep 29, 2026	53.42	53.43	53.15	53.27	-0.07	2,858,469	483	0.093	0.113
Sep 28, 2026	53.51	53.55	53.22	53.34	-0.31	2,756,199	815	0.095	0.113
Sep 25, 2026	53.53	53.70	53.37	53.65	+0.23	2,387,298	528	0.088	0.113
Sep 24, 2026	53.20	53.49	53.17	53.42	-0.02	1,921,135	811	0.085	0.113
Sep 23, 2026	53.67	53.71	53.36	53.44	-0.28	2,535,809	1,078	0.092	0.114
Sep 22, 2026	53.75	53.80	53.68	53.72	+0.00	2,507,227	902	0.081	0.114
Sep 21, 2026	53.37	53.77	53.34	53.72	+0.63	3,867,601	2,781	0.083	0.114
Sep 18, 2026	53.09	53.10	52.86	53.09	+0.09	2,957,480	1,657	0.095	0.113
Sep 17, 2026	53.05	53.06	52.84	53.00	+0.52	2,420,451	1,307	0.089	0.113
Sep 16, 2026	52.79	52.91	52.18	52.48	-0.72	3,162,190	1,575	0.096	0.113
Sep 15, 2026	53.36	53.39	53.12	53.20	-0.21	3,025,423	839	0.095	0.112
Sep 14, 2026	53.29	53.55	53.22	53.41	-0.19	4,125,639	1,304	0.149	0.112
Sep 11, 2026	53.61	53.70	53.53	53.60	+0.42	2,360,735	685	0.103	0.112
Sep 10, 2026	53.20	53.30	53.11	53.18	-0.26	3,534,727	1,625	0.117	0.111
Sep 9, 2026	53.54	53.57	53.37	53.44	-0.21	2,982,910	973	0.109	0.111
Sep 8, 2026	53.80	53.83	53.60	53.65	+0.00	2,997,481	1,047	0.107	0.111
Sep 4, 2026	53.95	53.99	53.80	53.86	-0.13	2,820,816	533	0.090	0.111
Sep 3, 2026	53.70	54.02	53.69	53.99	+0.42	2,814,910	949	0.086	0.111
Sep 2, 2026	53.41	53.62	53.36	53.57	+0.21	2,130,587	358	0.096	0.111
Sep 1, 2026	53.37	53.53	53.22	53.36	-0.29	2,294,222	3,380	0.070	0.111
Aug 31, 2026	53.65	53.69	53.54	53.65	-0.08	2,067,548	634	0.092	0.111
Aug 28, 2026	53.78	53.96	53.68	53.73	-0.05	1,901,883	522	0.087	0.111
Aug 27, 2026	53.69	53.83	53.59	53.78	+0.25	2,080,726	660	0.085	0.111
Aug 26, 2026	53.46	53.59	53.42	53.53	+0.00	1,697,372	566	0.101	0.111
Aug 25, 2026	53.48	53.55	53.37	53.53	+0.14	2,322,156	721	0.112	0.111
Aug 24, 2026	53.45	53.46	53.31	53.39	-0.07	2,936,123	1,142	0.104	0.111
Aug 21, 2026	53.45	53.56	53.40	53.46	+0.15	2,198,277	898	0.092	0.112
Aug 20, 2026	53.45	53.55	53.27	53.31	-0.29	2,894,079	944	0.104	0.112
Aug 19, 2026	53.66	53.73	53.53	53.60	-0.44	2,645,182	2,740	0.094	0.112
Aug 18, 2026	54.10	54.12	54.01	54.04	-0.22	2,870,978	13,357	0.141	0.112
Aug 17, 2026	54.42	54.43	54.25	54.26	-0.13	3,499,368	2,829	0.121	0.112
Aug 14, 2026	54.47	54.47	54.35	54.39	-0.02	2,673,741	1,468	0.132	0.112
Aug 13, 2026	54.31	54.47	54.28	54.41	+0.21	2,327,350	1,259	0.089	0.112
Aug 12, 2026	54.28	54.29	54.15	54.20	+0.11	2,400,283	669	0.090	0.112
Aug 11, 2026	54.25	54.25	54.04	54.09	-0.10	1,753,602	817	0.128	0.112
Aug 10, 2026	54.17	54.28	54.15	54.19	+0.01	2,684,490	1,027	0.127	0.112
Aug 7, 2026	54.11	54.21	54.03	54.18	+0.21	2,408,559	944	0.103	0.112
Aug 6, 2026	54.02	54.09	53.92	53.97	-0.03	1,962,864	741	0.112	0.112
Aug 5, 2026	54.20	54.25	53.98	54.00	-0.04	2,822,978	1,650	0.125	0.113
Aug 4, 2026	53.59	54.12	53.59	54.04	+0.58	3,794,844	3,051	0.113	0.113
Aug 3, 2026	53.07	53.50	53.03	53.46	+0.60	3,016,934	1,755	0.107	0.113
Jul 31, 2026	52.71	53.01	52.27	52.86	+0.34	2,616,054	1,055	0.100	0.113
Jul 30, 2026	52.18	52.58	52.06	52.52	+0.83	2,914,713	1,798	0.110	0.113
Jul 29, 2026	52.40	52.59	51.69	51.69	-0.77	3,141,042	1,128	0.128	0.112
Jul 28, 2026	52.34	52.58	52.14	52.46	+0.14	2,661,593	990	0.109	0.111

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.