SPYM Stock Prices

Data as of Oct 28, 2026

Last

90.90

Change

+0.30

Open

90.79

Previous

90.60

High

91.02

Low

90.54

Bid

-

Ask

-

Volume

9,763,099

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.139

Hist Vol

0.124

Opt Volume

18,367

Open Int

53,013

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	90.79	91.02	90.54	90.90	+0.30	9,763,099	18,367	0.139	0.124
Oct 27, 2026	90.32	90.76	90.07	90.60	+0.54	10,211,589	19,983	0.156	0.124
Oct 26, 2026	89.71	90.36	89.64	90.06	+0.61	12,697,266	17,833	0.159	0.125
Oct 23, 2026	89.43	89.86	89.30	89.45	-0.48	15,724,376	11,620	0.157	0.125
Oct 22, 2026	90.19	90.35	89.59	89.93	-1.06	7,962,799	12,911	0.160	0.125
Oct 21, 2026	90.75	91.15	90.44	90.99	+0.46	8,657,461	30,272	0.141	0.124
Oct 20, 2026	90.15	90.90	89.96	90.53	+0.30	11,737,767	22,714	0.142	0.125
Oct 19, 2026	90.31	90.68	90.14	90.23	+0.40	8,181,277	9,956	0.141	0.125
Oct 16, 2026	91.01	91.02	89.53	89.83	-1.01	8,652,060	6,213	0.151	0.125
Oct 15, 2026	90.17	90.97	89.98	90.84	+0.26	7,338,906	4,737	0.134	0.125
Oct 14, 2026	91.21	91.37	90.24	90.58	-0.97	13,238,866	3,645	0.129	0.125
Oct 13, 2026	91.49	91.65	91.32	91.55	-0.03	8,263,008	4,300	0.144	0.125
Oct 12, 2026	91.67	91.74	91.45	91.58	-0.06	25,794,944	6,018	0.118	0.125
Oct 9, 2026	91.37	91.74	91.24	91.64	+0.57	28,702,992	4,374	0.115	0.125
Oct 8, 2026	91.21	91.46	90.67	91.07	-0.39	29,116,516	5,540	0.123	0.126
Oct 7, 2026	91.32	91.56	91.05	91.46	-0.26	7,072,306	4,973	0.119	0.126
Oct 6, 2026	91.59	92.00	91.56	91.72	+0.50	13,738,718	9,130	0.125	0.126
Oct 5, 2026	90.59	91.40	90.59	91.22	+0.62	9,053,465	8,339	0.127	0.126
Oct 2, 2026	90.69	90.93	90.30	90.60	+0.00	9,832,561	4,379	0.128	0.126
Oct 1, 2026	89.95	90.11	89.31	89.92	+0.16	9,081,652	5,928	0.139	0.126
Sep 30, 2026	90.21	90.55	89.71	89.76	-0.18	17,728,212	5,033	0.138	0.127
Sep 29, 2026	90.25	90.27	89.72	89.94	-0.14	22,727,093	2,159	0.138	0.127
Sep 28, 2026	90.43	90.56	89.88	90.08	-0.72	13,750,943	3,206	0.133	0.127
Sep 25, 2026	90.50	90.89	90.19	90.80	+0.51	10,654,118	13,027	0.128	0.127
Sep 24, 2026	89.91	90.49	89.83	90.29	-0.08	8,454,592	6,475	0.133	0.127
Sep 23, 2026	90.96	90.98	90.22	90.37	-0.65	8,709,554	10,430	0.124	0.127
Sep 22, 2026	91.10	91.22	90.93	91.02	-0.01	10,273,854	15,659	0.117	0.127
Sep 21, 2026	90.19	91.20	90.16	91.03	+1.39	8,609,006	12,847	0.122	0.128
Sep 18, 2026	89.63	89.68	89.21	89.64	+0.09	7,182,757	2,340	0.125	0.127
Sep 17, 2026	89.60	89.64	89.23	89.55	+1.02	8,597,561	3,227	0.131	0.127
Sep 16, 2026	89.17	89.41	88.00	88.53	-0.39	13,598,546	2,948	0.135	0.127
Sep 15, 2026	89.25	89.27	88.77	88.92	-0.40	8,124,261	1,687	0.136	0.127
Sep 14, 2026	89.12	89.64	88.98	89.32	-0.44	13,409,669	1,854	0.156	0.127
Sep 11, 2026	89.78	89.97	89.66	89.76	+0.55	6,304,613	2,738	0.129	0.128
Sep 10, 2026	89.23	89.47	89.07	89.21	-0.54	17,533,405	12,805	0.141	0.128
Sep 9, 2026	89.95	89.99	89.58	89.75	-0.42	7,904,988	2,003	0.136	0.128
Sep 8, 2026	90.54	90.60	90.09	90.17	+0.00	8,611,828	2,569	0.133	0.128
Sep 4, 2026	90.88	90.98	90.52	90.67	-0.34	7,500,550	1,088	0.114	0.128
Sep 3, 2026	90.38	91.11	90.35	91.01	+0.94	9,239,278	2,688	0.115	0.129
Sep 2, 2026	89.75	90.22	89.67	90.07	+0.42	5,966,914	5,745	0.126	0.128
Sep 1, 2026	89.71	90.01	89.40	89.65	-0.63	8,044,495	10,833	0.125	0.129
Aug 31, 2026	90.32	90.40	90.01	90.28	-0.29	8,314,078	6,094	0.117	0.129
Aug 28, 2026	90.85	91.27	90.44	90.57	-0.18	5,947,209	11,213	0.116	0.129
Aug 27, 2026	90.46	90.91	90.31	90.75	+0.58	5,434,358	11,651	0.118	0.129
Aug 26, 2026	90.01	90.32	89.92	90.17	+0.02	5,472,780	11,022	0.128	0.129
Aug 25, 2026	90.19	90.26	89.82	90.15	+0.27	7,412,693	15,230	0.127	0.130
Aug 24, 2026	90.04	90.08	89.71	89.88	-0.25	6,478,570	8,000	0.131	0.130
Aug 21, 2026	90.16	90.38	89.94	90.13	+0.35	6,351,201	11,259	0.123	0.130
Aug 20, 2026	90.16	90.42	89.71	89.78	-0.76	7,420,336	2,110	0.133	0.131
Aug 19, 2026	90.68	90.93	90.42	90.54	+0.20	6,048,020	2,047	0.129	0.131
Aug 18, 2026	90.49	90.58	90.28	90.34	-0.62	7,556,965	2,789	0.128	0.131
Aug 17, 2026	91.37	91.44	90.94	90.96	-0.43	6,762,947	1,961	0.127	0.131
Aug 14, 2026	91.66	91.68	91.28	91.39	-0.17	8,918,136	3,837	0.115	0.131
Aug 13, 2026	91.22	91.74	91.13	91.56	+0.62	5,670,498	2,321	0.112	0.131
Aug 12, 2026	91.19	91.21	90.80	90.94	+0.25	9,990,578	1,211	0.128	0.132
Aug 11, 2026	91.17	91.18	90.56	90.69	-0.31	9,400,475	1,066	0.121	0.132
Aug 10, 2026	90.94	91.23	90.86	91.00	-0.01	10,527,464	1,962	0.121	0.132
Aug 7, 2026	90.74	91.10	90.59	91.01	+0.54	7,011,199	1,432	0.124	0.133
Aug 6, 2026	90.65	90.85	90.34	90.47	-0.14	11,590,016	1,166	0.128	0.133
Aug 5, 2026	91.32	91.44	90.59	90.61	-0.18	11,465,692	4,108	0.142	0.133
Aug 4, 2026	89.52	91.04	89.52	90.79	+1.60	9,001,275	2,855	0.148	0.133
Aug 3, 2026	88.20	89.29	88.17	89.19	+1.29	10,106,439	2,668	0.132	0.132
Jul 31, 2026	87.66	88.14	86.83	87.90	+0.59	9,731,129	1,648	0.149	0.132
Jul 30, 2026	86.63	87.39	86.47	87.31	+1.38	9,238,233	1,403	0.141	0.132
Jul 29, 2026	87.09	87.41	85.81	85.93	-1.26	8,669,162	1,319	0.154	0.131
Jul 28, 2026	87.00	87.43	86.63	87.19	+0.20	10,652,901	1,112	0.145	0.130

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.