SVOL Stock Prices

Data as of Oct 28, 2026

Last

16.40

Change

+0.08

Open

16.37

Previous

16.32

High

16.54

Low

16.33

Bid

-

Ask

-

Volume

291,920

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.143

Hist Vol

0.142

Opt Volume

18

Open Int

2,159

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	16.37	16.54	16.33	16.40	+0.08	291,920	18	0.143	0.142
Oct 27, 2026	16.40	16.41	16.31	16.32	-0.28	235,499	6	0.163	0.143
Oct 26, 2026	16.64	16.71	16.53	16.60	-0.02	225,172	54	0.123	0.144
Oct 23, 2026	16.51	16.67	16.41	16.62	+0.09	282,862	11	0.079	0.144
Oct 22, 2026	16.60	16.71	16.42	16.53	-0.20	331,057	38	0.206	0.144
Oct 21, 2026	16.71	16.74	16.61	16.73	+0.12	200,366	20	0.189	0.144
Oct 20, 2026	16.53	16.74	16.52	16.61	+0.00	305,065	32	0.146	0.143
Oct 19, 2026	16.52	16.75	16.52	16.61	+0.12	250,023	39	0.174	0.146
Oct 16, 2026	16.68	16.75	16.40	16.49	-0.22	379,547	525	0.243	0.148
Oct 15, 2026	16.66	16.76	16.45	16.71	-0.01	345,811	28	0.127	0.151
Oct 14, 2026	16.83	16.88	16.66	16.72	-0.18	336,689	47	0.240	0.152
Oct 13, 2026	16.80	16.90	16.80	16.90	+0.13	306,159	35	0.136	0.152
Oct 12, 2026	16.71	16.89	16.71	16.77	+0.10	436,399	28	0.172	0.154
Oct 9, 2026	16.57	16.76	16.57	16.67	+0.10	271,315	2	0.356	0.163
Oct 8, 2026	16.59	16.70	16.51	16.57	+0.02	290,223	9	0.081	0.163
Oct 7, 2026	16.51	16.60	16.50	16.55	-0.07	259,441	12	0.163	0.163
Oct 6, 2026	16.45	16.64	16.45	16.62	+0.17	394,920	5	0.074	0.163
Oct 5, 2026	16.42	16.65	16.30	16.45	+0.03	558,586	49	0.202	0.163
Oct 2, 2026	16.50	16.50	16.29	16.42	+0.00	218,844	41	0.219	0.163
Oct 1, 2026	16.37	16.41	16.21	16.37	+0.00	405,702	7	0.246	0.163
Sep 30, 2026	16.29	16.54	16.25	16.37	+0.10	262,823	53	0.207	0.163
Sep 29, 2026	16.35	16.48	16.16	16.27	-0.07	405,925	51	0.179	0.163
Sep 28, 2026	16.49	16.56	16.30	16.34	-0.23	349,513	113	0.155	0.163
Sep 25, 2026	16.60	16.63	16.36	16.57	-0.25	343,324	59	0.151	0.162
Sep 24, 2026	16.85	16.87	16.78	16.82	-0.13	446,402	108	0.241	0.163
Sep 23, 2026	16.98	16.99	16.88	16.95	+0.00	476,048	44	0.115	0.163
Sep 22, 2026	16.82	16.99	16.82	16.95	+0.11	255,842	224	0.200	0.163
Sep 21, 2026	16.75	16.85	16.75	16.84	+0.14	246,846	21	0.257	0.163
Sep 18, 2026	16.78	16.88	16.70	16.70	-0.10	448,089	147	0.129	0.163
Sep 17, 2026	16.71	16.87	16.71	16.80	+0.17	311,382	107	0.934	0.163
Sep 16, 2026	16.80	16.85	16.52	16.63	-0.17	300,528	305	0.226	0.163
Sep 15, 2026	16.84	16.84	16.70	16.80	-0.03	273,392	54	0.192	0.163
Sep 14, 2026	16.70	16.83	16.61	16.83	+0.08	331,394	58	0.237	0.163
Sep 11, 2026	16.70	16.82	16.68	16.75	+0.13	385,710	1,579	0.164	0.163
Sep 10, 2026	16.53	16.68	16.52	16.62	+0.06	263,812	290	0.250	0.163
Sep 9, 2026	16.59	16.69	16.52	16.56	+0.04	298,883	77	0.236	0.163
Sep 8, 2026	16.63	16.67	16.50	16.52	+0.00	303,688	219	0.337	0.163
Sep 4, 2026	16.61	16.69	16.58	16.67	+0.01	297,913	88	0.251	0.163
Sep 3, 2026	16.57	16.68	16.56	16.66	+0.11	373,649	255	0.204	0.164
Sep 2, 2026	16.33	16.59	16.33	16.55	+0.18	367,363	506	0.180	0.164
Sep 1, 2026	16.35	16.50	16.35	16.37	-0.12	261,826	40	0.167	0.164
Aug 31, 2026	16.40	16.49	16.34	16.49	+0.13	429,865	36	0.100	0.164
Aug 28, 2026	16.43	16.44	16.32	16.36	-0.08	298,560	56	0.153	0.165
Aug 27, 2026	16.16	16.44	16.16	16.44	+0.21	341,869	99	0.157	0.165
Aug 26, 2026	16.23	16.26	16.16	16.23	-0.25	281,562	225	0.171	0.165
Aug 25, 2026	16.53	16.58	16.42	16.48	-0.04	354,086	127	0.150	0.165
Aug 24, 2026	16.44	16.58	16.44	16.52	-0.05	415,837	75	0.218	0.165
Aug 21, 2026	16.53	16.61	16.48	16.57	+0.08	251,153	1,174	0.121	0.169
Aug 20, 2026	16.30	16.52	16.30	16.49	+0.12	335,847	644	0.168	0.169
Aug 19, 2026	16.41	16.44	16.33	16.37	-0.04	323,606	59	0.232	0.169
Aug 18, 2026	16.35	16.44	16.35	16.41	+0.00	185,291	110	0.194	0.169
Aug 17, 2026	16.37	16.45	16.32	16.41	+0.06	296,355	370	0.177	0.169
Aug 14, 2026	16.30	16.37	16.29	16.35	+0.06	136,802	990	0.158	0.169
Aug 13, 2026	16.21	16.35	16.21	16.29	+0.05	236,770	1,625	0.138	0.169
Aug 12, 2026	16.16	16.32	16.16	16.24	+0.07	348,501	409	0.162	0.170
Aug 11, 2026	16.05	16.20	16.05	16.17	+0.04	175,462	118	0.169	0.173
Aug 10, 2026	15.94	16.19	15.94	16.13	+0.13	300,020	164	0.152	0.173
Aug 7, 2026	15.94	16.03	15.90	16.00	+0.06	233,550	61	0.202	0.173
Aug 6, 2026	15.80	15.95	15.80	15.94	+0.06	235,577	27	0.141	0.173
Aug 5, 2026	15.78	15.90	15.76	15.88	+0.11	198,865	62	0.158	0.173
Aug 4, 2026	15.77	15.82	15.75	15.77	+0.00	185,104	40	0.210	0.173
Aug 3, 2026	15.75	15.83	15.68	15.77	-0.04	216,024	54	0.192	0.175
Jul 31, 2026	15.78	15.81	15.56	15.81	+0.18	195,316	96	0.148	0.176
Jul 30, 2026	15.56	15.69	15.50	15.63	+0.24	225,007	166	0.218	0.176
Jul 29, 2026	15.74	15.74	15.39	15.39	-0.35	701,301	242	0.176	0.175
Jul 28, 2026	15.89	15.89	15.62	15.74	-0.21	269,384	21	0.222	0.174

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.