XPOF Stock Prices

Data as of Oct 28, 2026

Last

4.01

Change

-0.08

Open

4.13

Previous

4.09

High

4.17

Low

3.99

Bid

-

Ask

-

Volume

479,123

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.892

Opt Volume

0

Open Int

4,634

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	4.13	4.17	3.99	4.01	-0.08	479,123	0	0.000	0.892
Oct 27, 2026	4.19	4.19	4.08	4.09	-0.04	343,430	9	0.919	0.893
Oct 26, 2026	4.19	4.27	4.11	4.13	-0.06	386,388	325	0.985	0.893
Oct 23, 2026	4.24	4.24	4.09	4.19	-0.01	405,980	14	0.929	0.893
Oct 22, 2026	4.29	4.40	4.18	4.20	-0.09	449,176	22	1.023	0.893
Oct 21, 2026	4.42	4.42	4.23	4.29	-0.10	590,283	7	0.881	0.893
Oct 20, 2026	4.49	4.53	4.39	4.39	-0.03	587,760	17	0.897	0.893
Oct 19, 2026	4.48	4.50	4.37	4.42	-0.05	392,075	20	1.019	0.893
Oct 16, 2026	4.66	4.66	4.32	4.47	-0.16	1,461,543	8	0.000	0.893
Oct 15, 2026	4.84	4.89	4.56	4.63	-0.14	555,558	30	0.822	0.893
Oct 14, 2026	4.79	4.82	4.61	4.77	-0.05	662,290	6	0.897	0.894
Oct 13, 2026	4.82	4.84	4.62	4.82	+0.01	459,143	274	0.935	0.895
Oct 12, 2026	4.91	5.21	4.77	4.81	-0.14	778,226	138	1.171	0.895
Oct 9, 2026	4.90	5.13	4.88	4.95	-0.01	1,482,033	72	0.000	0.895
Oct 8, 2026	4.84	4.97	4.70	4.96	+0.11	1,069,832	139	0.663	0.895
Oct 7, 2026	4.78	5.09	4.75	4.85	+0.02	857,893	61	0.618	0.896
Oct 6, 2026	4.71	4.91	4.64	4.83	+0.19	939,612	408	0.684	0.896
Oct 5, 2026	4.63	4.73	4.51	4.64	-0.06	946,975	18	0.754	0.896
Oct 2, 2026	4.75	4.81	4.61	4.70	+0.00	1,329,122	57	0.871	0.896
Oct 1, 2026	4.52	4.66	4.36	4.66	+0.16	775,373	33	0.885	0.895
Sep 30, 2026	4.36	4.53	4.23	4.50	+0.10	1,352,061	18	0.951	0.894
Sep 29, 2026	3.97	4.40	3.94	4.40	+0.49	965,873	56	0.805	0.894
Sep 28, 2026	3.88	3.94	3.72	3.91	-0.01	846,125	41	0.994	0.885
Sep 25, 2026	3.77	3.93	3.71	3.92	+0.17	363,711	13	0.843	0.885
Sep 24, 2026	3.72	3.86	3.70	3.75	+0.05	650,232	5	1.239	0.884
Sep 23, 2026	3.94	3.99	3.64	3.70	-0.30	849,923	2	0.000	0.884
Sep 22, 2026	3.90	4.03	3.69	4.00	+0.12	1,018,649	5	0.000	0.881
Sep 21, 2026	3.70	3.90	3.67	3.88	+0.23	651,176	73	1.009	0.880
Sep 18, 2026	3.75	3.82	3.57	3.65	-0.08	926,166	17	0.940	0.878
Sep 17, 2026	3.82	3.84	3.72	3.73	-0.04	578,581	9	0.911	0.878
Sep 16, 2026	3.79	3.86	3.62	3.77	-0.06	1,021,051	2	0.000	0.879
Sep 15, 2026	3.95	3.98	3.78	3.83	-0.16	660,073	4	0.925	0.879
Sep 14, 2026	4.11	4.11	3.85	3.99	-0.13	664,974	36	0.811	0.879
Sep 11, 2026	4.04	4.18	3.95	4.12	+0.08	356,309	503	1.165	0.879
Sep 10, 2026	3.90	4.09	3.77	4.04	+0.01	1,430,352	339	0.747	0.880
Sep 9, 2026	4.69	4.69	3.89	4.03	-0.77	1,367,210	14,305	0.589	0.880
Sep 8, 2026	4.89	4.91	4.77	4.80	+0.00	479,602	22	0.543	0.864
Sep 4, 2026	4.91	4.95	4.80	4.91	-0.02	316,505	4	0.529	0.863
Sep 3, 2026	5.14	5.23	4.91	4.93	-0.14	352,899	27	0.532	0.863
Sep 2, 2026	5.03	5.19	5.02	5.07	+0.04	365,444	61	0.000	0.863
Sep 1, 2026	5.39	5.39	5.03	5.03	-0.42	514,207	11	0.833	0.863
Aug 31, 2026	5.37	5.56	5.37	5.45	+0.02	534,450	19	0.655	0.861
Aug 28, 2026	5.38	5.60	5.34	5.43	+0.04	486,292	6	0.755	0.861
Aug 27, 2026	5.59	5.59	5.33	5.39	-0.29	480,767	12	0.385	0.861
Aug 26, 2026	5.29	5.78	5.29	5.68	+0.44	519,893	1,403	0.584	0.860
Aug 25, 2026	5.14	5.25	5.02	5.24	+0.13	499,672	5,052	0.604	0.856
Aug 24, 2026	5.19	5.30	5.02	5.11	-0.08	645,842	5,332	0.573	0.856
Aug 21, 2026	5.07	5.20	5.01	5.19	+0.13	707,062	16	0.461	0.856
Aug 20, 2026	4.95	5.14	4.88	5.06	+0.10	718,430	16	0.000	0.857
Aug 19, 2026	5.07	5.17	4.93	4.96	-0.11	527,328	6	0.592	0.857
Aug 18, 2026	5.07	5.13	5.03	5.07	-0.02	332,962	20	0.675	0.856
Aug 17, 2026	4.88	5.13	4.83	5.09	+0.22	427,819	32	0.777	0.858
Aug 14, 2026	4.84	5.02	4.83	4.87	+0.00	489,385	45	0.000	0.857
Aug 13, 2026	4.96	5.11	4.85	4.87	-0.05	973,400	64	0.803	0.857
Aug 12, 2026	4.91	5.02	4.83	4.92	+0.05	765,851	84	0.673	0.862
Aug 11, 2026	4.93	5.00	4.78	4.87	-0.10	1,009,778	10	0.683	0.864
Aug 10, 2026	4.99	5.02	4.75	4.97	-0.06	1,610,063	45	0.663	0.865
Aug 7, 2026	4.95	5.25	4.59	5.03	-1.33	8,612,983	1,715	0.729	0.918
Aug 6, 2026	6.73	6.73	6.24	6.36	-0.36	1,248,425	0	0.000	0.890
Aug 5, 2026	6.77	6.81	6.58	6.72	+0.04	414,130	15	0.831	0.888
Aug 4, 2026	6.75	6.80	6.48	6.68	+0.03	538,248	51	1.179	0.889
Aug 3, 2026	6.59	6.74	6.50	6.65	+0.13	494,643	604	1.404	0.889
Jul 31, 2026	6.59	6.59	6.32	6.52	-0.01	602,112	102	1.119	0.889
Jul 30, 2026	6.92	6.92	6.53	6.53	-0.29	393,321	26	0.000	0.889
Jul 29, 2026	6.79	7.01	6.70	6.82	+0.08	589,099	300	1.177	0.888
Jul 28, 2026	6.75	6.76	6.55	6.74	+0.09	955,396	173	0.962	0.889

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.