ULCC Stock Prices

Data as of Oct 28, 2026

Last

6.17

Change

+0.64

Open

6.32

Previous

5.53

High

6.32

Low

5.63

Bid

-

Ask

-

Volume

7,212,617

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.770

Hist Vol

0.735

Opt Volume

2,390

Open Int

19,225

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	6.32	6.32	5.63	6.17	+0.64	7,212,617	2,390	0.770	0.735
Oct 27, 2026	5.08	5.53	4.95	5.53	+0.62	5,150,392	2,422	1.009	0.732
Oct 26, 2026	4.94	5.04	4.87	4.91	-0.03	1,994,030	487	1.012	0.724
Oct 23, 2026	5.12	5.12	4.79	4.94	-0.36	2,529,160	4,610	0.971	0.724
Oct 22, 2026	4.84	5.34	4.81	5.30	+0.26	3,959,126	1,081	0.886	0.721
Oct 21, 2026	4.99	5.31	4.86	5.04	+0.14	2,786,357	235	0.858	0.719
Oct 20, 2026	4.53	5.10	4.50	4.90	+0.29	3,247,862	517	0.824	0.719
Oct 19, 2026	4.78	4.81	4.59	4.61	-0.11	2,729,259	357	0.917	0.719
Oct 16, 2026	5.05	5.09	4.67	4.72	-0.31	3,129,320	1,030	0.944	0.720
Oct 15, 2026	4.86	5.08	4.80	5.03	+0.15	3,046,427	151	0.782	0.718
Oct 14, 2026	5.42	5.52	4.81	4.88	-0.70	5,646,652	1,498	0.816	0.719
Oct 13, 2026	5.70	5.76	5.45	5.58	-0.10	2,759,285	479	0.797	0.709
Oct 12, 2026	5.76	5.94	5.66	5.68	-0.18	1,909,218	394	0.713	0.709
Oct 9, 2026	5.84	5.92	5.69	5.86	-0.07	2,156,599	465	0.791	0.710
Oct 8, 2026	5.93	6.07	5.83	5.93	-0.14	2,267,319	44	0.834	0.713
Oct 7, 2026	5.95	6.15	5.95	6.07	-0.18	5,002,128	107	0.792	0.713
Oct 6, 2026	6.28	6.45	6.18	6.25	+0.14	1,813,996	100	0.799	0.714
Oct 5, 2026	6.22	6.28	6.09	6.11	-0.08	1,868,541	111	0.766	0.714
Oct 2, 2026	6.24	6.29	6.07	6.19	+0.00	2,728,203	114	0.769	0.715
Oct 1, 2026	5.97	6.10	5.87	5.97	+0.00	1,819,629	63	0.767	0.715
Sep 30, 2026	6.16	6.19	5.81	5.97	-0.13	2,275,197	32	0.791	0.717
Sep 29, 2026	6.22	6.29	6.00	6.10	+0.01	2,241,195	141	0.894	0.723
Sep 28, 2026	6.14	6.27	5.96	6.08	-0.11	2,717,165	118	0.795	0.723
Sep 25, 2026	5.99	6.20	5.82	6.19	+0.34	2,429,295	472	0.686	0.723
Sep 24, 2026	5.68	5.92	5.55	5.85	+0.01	2,292,024	104	0.755	0.725
Sep 23, 2026	6.12	6.15	5.84	5.84	-0.36	1,972,768	321	0.821	0.725
Sep 22, 2026	6.33	6.40	6.18	6.20	+0.08	3,479,024	257	0.782	0.723
Sep 21, 2026	5.98	6.19	5.92	6.12	+0.30	2,185,695	437	0.735	0.724
Sep 18, 2026	5.84	5.89	5.77	5.82	-0.06	3,008,682	239	0.740	0.723
Sep 17, 2026	5.79	6.03	5.74	5.88	+0.27	2,693,903	406	0.740	0.723
Sep 16, 2026	5.66	5.86	5.47	5.61	+0.04	2,408,689	132	0.757	0.722
Sep 15, 2026	5.67	5.67	5.44	5.57	-0.06	2,241,719	138	0.700	0.722
Sep 14, 2026	5.56	5.70	5.48	5.63	+0.00	2,141,721	1,393	0.742	0.722
Sep 11, 2026	5.58	5.70	5.54	5.63	+0.09	2,361,461	379	0.642	0.723
Sep 10, 2026	5.43	5.75	5.41	5.53	-0.12	2,314,021	94	0.798	0.725
Sep 9, 2026	5.61	5.73	5.59	5.65	-0.08	2,698,060	104	0.734	0.724
Sep 8, 2026	5.83	5.90	5.66	5.73	+0.00	2,116,001	166	0.688	0.727
Sep 4, 2026	5.75	6.02	5.71	5.96	+0.22	1,949,578	326	0.680	0.726
Sep 3, 2026	5.79	5.80	5.58	5.74	+0.04	1,849,635	93	0.671	0.729
Sep 2, 2026	5.64	5.76	5.58	5.70	+0.18	2,632,121	237	0.680	0.729
Sep 1, 2026	5.51	5.66	5.44	5.52	-0.18	2,880,730	142	0.746	0.729
Aug 31, 2026	5.79	5.79	5.65	5.70	-0.14	2,022,583	287	0.762	0.729
Aug 28, 2026	5.93	6.03	5.84	5.84	-0.07	1,801,061	142	0.769	0.730
Aug 27, 2026	5.95	6.05	5.88	5.91	-0.06	1,816,977	120	0.770	0.730
Aug 26, 2026	6.13	6.21	5.95	5.97	+0.00	2,117,362	592	0.798	0.730
Aug 25, 2026	6.03	6.03	5.80	5.97	+0.18	2,906,343	120	0.705	0.737
Aug 24, 2026	6.02	6.06	5.70	5.79	-0.17	3,377,958	342	0.809	0.738
Aug 21, 2026	5.85	5.96	5.74	5.96	+0.20	2,494,124	425	0.798	0.743
Aug 20, 2026	5.85	5.95	5.71	5.76	-0.23	2,917,836	736	0.788	0.743
Aug 19, 2026	6.18	6.21	5.96	5.99	-0.16	2,230,046	267	0.723	0.747
Aug 18, 2026	6.22	6.33	6.12	6.15	-0.20	2,248,241	384	0.768	0.747
Aug 17, 2026	6.59	6.65	6.31	6.35	-0.34	2,434,935	158	0.895	0.748
Aug 14, 2026	6.77	6.86	6.63	6.69	-0.13	1,803,372	52	0.808	0.746
Aug 13, 2026	6.83	6.98	6.71	6.82	+0.12	2,185,594	212	0.790	0.747
Aug 12, 2026	7.02	7.06	6.70	6.70	-0.21	2,416,475	61	0.758	0.751
Aug 11, 2026	6.80	7.07	6.78	6.92	+0.13	2,465,525	72	0.925	0.794
Aug 10, 2026	7.38	7.38	6.77	6.78	-0.60	3,065,299	529	0.777	0.794
Aug 7, 2026	7.61	7.81	7.28	7.38	-0.20	2,348,381	197	0.801	0.789
Aug 6, 2026	7.83	7.94	7.56	7.58	-0.38	3,328,571	176	0.857	0.788
Aug 5, 2026	8.00	8.32	7.94	7.96	-0.04	3,851,678	257	0.875	0.787
Aug 4, 2026	8.00	8.27	7.92	7.99	+0.30	5,146,511	1,592	0.890	0.807
Aug 3, 2026	6.99	7.71	6.99	7.69	+0.94	4,993,673	1,184	0.867	0.807
Jul 31, 2026	6.98	7.17	6.62	6.75	-0.23	3,888,406	562	0.933	0.803
Jul 30, 2026	6.70	7.00	6.58	6.98	+0.48	5,690,074	316	0.829	0.802
Jul 29, 2026	6.04	6.78	5.80	6.50	+0.27	6,405,294	451	0.926	0.800
Jul 28, 2026	6.22	6.34	5.94	6.23	+0.13	5,581,594	1,342	0.941	0.799

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.