Optionistics

SUPV Stock Prices

Data as of

Last
6.68
Change
-0.29
Open
6.91
Previous
6.97
High
7.01
Low
6.55
Bid
-
Ask
-
Volume
970,332
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.000
Hist Vol
0.606
Opt Volume
7
Open Int
9,343

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20266.917.016.556.68-0.29970,33270.0000.606
Oct 27, 20267.177.286.956.97-0.04441,5361300.6050.607
Oct 26, 20267.287.336.747.01-0.731,072,0097791.1940.726
Oct 23, 20267.217.757.167.74+0.51578,7642440.6960.719
Oct 22, 20267.287.417.067.23-0.14360,47520.6330.728
Oct 21, 20267.237.427.197.37+0.22300,6591520.5430.728
Oct 20, 20267.077.377.067.15+0.04334,990270.5090.727
Oct 19, 20267.157.306.967.11-0.11433,2183750.5500.729
Oct 16, 20267.377.377.107.22-0.12316,787450.5200.729
Oct 15, 20266.927.376.827.34+0.33429,801310.5820.729
Oct 14, 20267.087.196.997.01-0.15267,810120.0000.731
Oct 13, 20267.047.397.037.16+0.09415,5004780.6340.735
Oct 12, 20267.147.207.067.07-0.06191,1001760.6370.747
Oct 9, 20267.247.287.047.13+0.01318,0641620.0000.754
Oct 8, 20267.047.336.977.12-0.02544,02530.0000.793
Oct 7, 20267.297.397.077.14-0.30485,40800.0000.793
Oct 6, 20267.477.597.427.44+0.08717,0042320.0000.794
Oct 5, 20267.307.477.127.36+0.50921,9232150.7340.794
Oct 2, 20266.947.076.806.86+0.00768,8764050.4870.791
Oct 1, 20267.077.116.726.82-0.291,204,6703690.9120.793
Sep 30, 20266.967.306.907.11+0.15714,7632480.5590.794
Sep 29, 20266.937.056.826.96+0.00614,350860.0000.798
Sep 28, 20267.167.176.906.96-0.28775,0306500.8910.798
Sep 25, 20267.467.577.227.24-0.22589,2192551.8260.801
Sep 24, 20267.577.667.457.46-0.15661,7422230.4780.804
Sep 23, 20267.818.087.607.61-0.31516,6796390.7050.804
Sep 22, 20267.918.087.757.92-0.07451,6454700.4740.804
Sep 21, 20268.238.237.977.99-0.05687,567130.0000.832
Sep 18, 20268.328.368.008.04-0.34348,0551,3410.6600.832
Sep 17, 20268.538.598.368.38+0.01325,6232930.5230.836
Sep 16, 20268.358.448.178.37+0.03315,9911030.5250.836
Sep 15, 20268.408.408.198.34-0.13470,853670.5650.836
Sep 14, 20268.488.568.318.47-0.06371,7537000.6550.837
Sep 11, 20268.908.908.448.53-0.20272,3321,4780.5670.840
Sep 10, 20268.538.918.538.73-0.04676,598600.0000.841
Sep 9, 20268.698.848.518.77+0.07350,901360.0000.843
Sep 8, 20268.878.888.598.70+0.00310,521140.6220.844
Sep 4, 20268.768.868.668.79+0.01291,513530.6530.887
Sep 3, 20268.999.088.638.78-0.08408,7771130.0000.889
Sep 2, 20268.818.988.688.86+0.06269,096220.5790.889
Sep 1, 20268.599.048.588.80+0.06569,0662500.5980.889
Aug 31, 20268.378.888.358.74+0.431,130,3325740.5820.891
Aug 28, 20268.498.508.168.31-0.09640,494300.4950.890
Aug 27, 20268.708.788.398.40-0.40639,3113160.0000.890
Aug 26, 20268.808.988.598.80+0.02570,0792330.6830.890
Aug 25, 20268.578.808.348.78+0.23649,645700.6660.890
Aug 24, 20268.128.587.838.55+0.65681,1691,5970.6130.896
Aug 21, 20267.728.327.727.90+0.251,231,2701720.6480.893
Aug 20, 20267.757.997.547.65+0.001,086,3651470.5190.892
Aug 19, 20267.787.847.577.65-0.07511,4444280.7550.892
Aug 18, 20267.908.147.657.72-0.26601,30760.5460.895
Aug 17, 20268.078.257.937.98-0.07418,06320.0000.895
Aug 14, 20268.448.458.048.05-0.38430,220490.5820.895
Aug 13, 20268.368.458.088.43+0.151,064,7415740.6120.900
Aug 12, 20268.478.518.228.28-0.09504,04440.7830.899
Aug 11, 20268.869.368.328.37-0.111,122,885180.9320.899
Aug 10, 20268.468.558.308.48-0.121,034,552550.6450.899
Aug 7, 20268.858.878.368.60-0.12527,5832020.6780.900
Aug 6, 20268.909.008.628.72-0.26345,4241411.0310.900
Aug 5, 20269.019.258.928.98-0.07369,08300.0000.902
Aug 4, 20269.479.478.949.05-0.30607,6543500.6590.904
Aug 3, 20269.459.709.349.35-0.11566,0861300.7640.904
Jul 31, 202610.0910.219.419.46-0.59626,86100.0000.905
Jul 30, 20269.6910.079.5310.05+0.65549,356110.6510.904
Jul 29, 20269.459.729.269.40-0.22442,5571,4000.7340.901
Jul 28, 20269.539.669.279.62-0.17427,636450.6540.906

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.