XSP Stock Prices

Data as of Nov 9, 2026

Last

754.99

Change

+17.30

Open

742.22

Previous

737.69

High

757.74

Low

742.22

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

16.5%

Hist Vol

13.5%

Opt Volume

340,028

Open Int

971,922

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
Nov 9, 2026	742.22	757.74	742.22	754.99	+17.30	0	340,028	0.165	0.135
Nov 6, 2026	737.77	744.42	736.96	737.69	+2.32	0	324,112	0.206	0.134
Nov 5, 2026	767.87	768.13	735.04	735.37	-33.49	0	502,191	0.229	0.134
Nov 4, 2026	763.58	771.56	763.58	768.86	+11.97	0	343,724	0.132	0.126
Nov 3, 2026	755.29	759.46	754.54	756.89	+2.75	0	250,313	0.176	0.125
Nov 2, 2026	761.08	766.22	753.94	754.14	-3.87	0	303,236	0.182	0.125
Oct 30, 2026	763.11	763.75	752.76	758.01	-14.03	0	436,768	0.151	0.126
Oct 29, 2026	769.96	773.22	769.09	772.04	-2.36	0	260,275	0.119	0.124
Oct 28, 2026	773.56	775.84	771.84	774.40	+2.14	0	218,139	0.130	0.124
Oct 27, 2026	769.95	773.62	767.72	772.26	+4.58	0	239,790	0.135	0.124
Oct 26, 2026	763.97	770.21	763.97	767.68	+5.31	0	242,977	0.151	0.125
Oct 23, 2026	763.72	766.02	761.21	762.37	-3.97	0	292,823	0.150	0.125
Oct 22, 2026	769.46	770.29	763.74	766.34	-9.38	0	295,059	0.144	0.125
Oct 21, 2026	773.64	777.04	770.93	775.72	+4.46	0	296,740	0.124	0.124
Oct 20, 2026	767.90	774.84	766.80	771.26	+2.19	0	228,353	0.125	0.124
Oct 19, 2026	770.28	773.12	768.48	769.07	+3.13	0	202,580	0.136	0.124
Oct 16, 2026	774.53	775.68	763.18	765.94	-8.47	0	426,518	0.137	0.124
Oct 15, 2026	768.73	775.42	766.97	774.41	+2.52	0	281,470	0.106	0.124
Oct 14, 2026	777.42	778.92	769.33	771.89	-8.66	0	292,333	0.118	0.124
Oct 13, 2026	779.53	781.42	778.61	780.55	-0.17	0	176,038	0.104	0.124
Oct 12, 2026	781.30	782.17	779.69	780.72	-0.43	0	187,093	0.107	0.125
Oct 9, 2026	778.64	782.06	777.93	781.15	+4.61	0	238,820	0.096	0.128
Oct 8, 2026	777.85	779.78	773.13	776.54	-3.64	0	247,883	0.103	0.128
Oct 7, 2026	779.30	780.70	776.33	780.18	-1.71	0	215,519	0.104	0.128
Oct 6, 2026	780.60	784.45	780.60	781.89	+4.49	0	223,186	0.105	0.128
Oct 5, 2026	773.09	779.44	772.76	777.40	+5.13	0	230,479	0.108	0.128
Oct 2, 2026	772.62	775.47	770.05	772.27	+0.00	0	250,227	0.102	0.128
Oct 1, 2026	766.65	768.48	761.68	766.65	+1.50	0	295,450	0.126	0.128
Sep 30, 2026	768.90	772.29	765.15	765.15	-1.93	0	303,359	0.127	0.127
Sep 29, 2026	769.96	769.96	765.36	767.08	-1.29	0	210,654	0.121	0.128
Sep 28, 2026	772.17	772.42	766.66	768.37	-5.97	0	242,906	0.128	0.128
Sep 25, 2026	770.99	775.21	769.31	774.34	+3.93	0	246,365	0.111	0.128
Sep 24, 2026	766.70	771.90	766.26	770.41	-0.19	0	245,199	0.111	0.128
Sep 23, 2026	776.19	776.19	769.49	770.60	-5.86	0	254,132	0.108	0.128
Sep 22, 2026	777.08	778.22	775.63	776.46	-0.01	0	190,369	0.103	0.128
Sep 21, 2026	769.28	777.92	769.12	776.47	+11.42	0	285,818	0.110	0.128
Sep 18, 2026	765.72	765.72	761.05	765.05	+1.27	0	230,002	0.102	0.127
Sep 17, 2026	763.14	764.69	761.18	763.78	+8.60	0	251,329	0.109	0.127
Sep 16, 2026	760.13	762.68	750.78	755.18	-3.39	0	242,953	0.138	0.126
Sep 15, 2026	761.23	761.73	757.27	758.57	-3.43	0	202,553	0.138	0.126
Sep 14, 2026	761.14	764.80	759.23	762.00	-3.75	0	238,339	0.144	0.126
Sep 11, 2026	763.68	767.70	763.68	765.75	+6.58	0	222,925	0.112	0.126
Sep 10, 2026	759.47	761.29	758.01	759.17	-4.47	0	199,740	0.141	0.126
Sep 9, 2026	766.07	766.07	762.42	763.64	-3.71	0	222,351	0.125	0.126
Sep 8, 2026	771.78	771.78	766.70	767.35	+0.00	0	204,619	0.116	0.126
Sep 4, 2026	775.02	775.02	770.61	771.86	-2.91	0	228,145	0.070	0.126
Sep 3, 2026	768.67	775.68	768.67	774.77	+8.11	0	306,163	0.096	0.126
Sep 2, 2026	763.46	768.12	763.36	766.66	+3.51	0	272,005	0.109	0.126
Sep 1, 2026	763.55	766.36	761.12	763.15	-5.46	0	265,351	0.120	0.126
Aug 31, 2026	769.75	769.75	766.51	768.61	-2.57	0	235,279	0.110	0.126
Aug 28, 2026	773.52	777.15	770.09	771.18	-1.92	0	321,813	0.093	0.126
Aug 27, 2026	771.03	774.13	768.99	773.10	+5.53	0	239,444	0.099	0.126
Aug 26, 2026	766.69	769.07	765.74	767.57	-0.16	0	185,701	0.120	0.126
Aug 25, 2026	767.67	768.61	765.09	767.73	+2.44	0	167,005	0.116	0.126
Aug 24, 2026	766.34	767.03	763.82	765.29	-2.15	0	173,836	0.122	0.127
Aug 21, 2026	766.57	769.71	766.01	767.44	+3.32	0	186,345	0.101	0.127
Aug 20, 2026	769.05	770.00	763.90	764.12	-6.68	0	239,399	0.109	0.127
Aug 19, 2026	771.67	774.39	770.01	770.80	+1.62	0	188,576	0.104	0.127
Aug 18, 2026	770.00	771.40	768.86	769.18	-5.33	0	160,560	0.110	0.127
Aug 17, 2026	779.07	779.07	774.49	774.51	-4.07	0	165,173	0.102	0.127
Aug 14, 2026	780.66	781.00	777.63	778.58	-1.32	0	189,497	0.086	0.127
Aug 13, 2026	776.32	781.67	776.32	779.90	+5.05	0	227,251	0.095	0.127
Aug 12, 2026	776.55	776.60	773.80	774.85	+2.03	0	200,155	0.101	0.127
Aug 11, 2026	776.75	776.75	771.73	772.82	-2.49	0	193,719	0.115	0.127
Aug 10, 2026	775.17	777.38	774.31	775.31	-0.45	0	184,283	0.135	0.127

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.