# Snapshot for XSP

> 10-day snapshot of price, volume, volatility, open interest, and strike peg for XSP.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Ten trading days of price, volume, volatility, and open-interest history.

## XSP quote

Quote as of Nov 10, 2026.

| Field | Value |
|---|---|
| Last | 752.09 |
| Change | -2.90 |
| Open | 751.31 |
| Previous | 754.99 |
| High | 754.39 |
| Low | 747.04 |
| Bid | - |
| Ask | - |
| Volume | 0 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 15.1% |
| Hist Vol | 13.6% |
| Opt Volume | 276,782 |
| Open Int | 981,195 |

## 10 Day Snapshot

Sessions from Oct 7, 2026 to Oct 20, 2026, oldest first. Change the view with query parameters: `symbol`, `date` (an earlier session, subscribers). Example: `/snapshot.md?symbol=XSP&date=2026-10-07`.

| 10 Day Snapshot | 10-07 | 10-08 | 10-09 | 10-12 | 10-13 | 10-14 | 10-15 | 10-16 | 10-19 | 10-20 |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Stock Price | 780.18 | 776.54 | 781.15 | 780.72 | 780.55 | 771.89 | 774.41 | 765.94 | 769.07 | 771.26 |
| Price Change | -1.71 | -3.64 | 4.61 | -0.43 | -0.17 | -8.66 | 2.52 | -8.47 | 3.13 | 2.19 |
| Stock Volume | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Historical Volatility | 0.128 | 0.128 | 0.128 | 0.125 | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 |
| Implied Volatility | 0.104 | 0.103 | 0.096 | 0.107 | 0.104 | 0.118 | 0.106 | 0.137 | 0.136 | 0.125 |
| Call IVol | 0.108 | 0.112 | 0.101 | 0.114 | 0.117 | 0.138 | 0.117 | 0.135 | 0.152 | 0.144 |
| Put IVol | 0.097 | 0.092 | 0.086 | 0.100 | 0.097 | 0.112 | 0.096 | 0.139 | 0.125 | 0.117 |
| Option Volume | 215.52K | 247.88K | 238.82K | 187.09K | 176.04K | 292.33K | 281.47K | 426.52K | 202.58K | 228.35K |
| Call Volume | 111.75K | 126.65K | 96.46K | 98.80K | 88.62K | 154.90K | 149.75K | 151.40K | 89.13K | 108.84K |
| Put Volume | 103.77K | 121.23K | 142.36K | 88.29K | 87.41K | 137.43K | 131.72K | 275.12K | 113.45K | 119.51K |
| Open Interest | 354.63K | 359.52K | 366.23K | 374.61K | 393.99K | 409.38K | 431.11K | 498.63K | 425.35K | 401.87K |
| Call Open Interest | 103.25K | 109.88K | 106.86K | 106.84K | 122.11K | 130.16K | 138.58K | 144.03K | 128.66K | 115.08K |
| Put Open Interest | 251.38K | 249.64K | 259.37K | 267.77K | 271.88K | 279.23K | 292.53K | 354.60K | 296.69K | 286.79K |
| Put/Call Ratio | 2.43 | 2.27 | 2.43 | 2.51 | 2.23 | 2.15 | 2.11 | 2.46 | 2.31 | 2.49 |
| Call/Put IVol Ratio | 1.113 | 1.214 | 1.171 | 1.138 | 1.203 | 1.229 | 1.211 | 0.970 | 1.217 | 1.236 |
| Strike Peg (11-20) | 753.39 | 758.65 | 758.85 | 759.28 | 759.36 | 759.72 | 758.97 | 759.89 | 764.95 | 764.88 |
| Strike Peg (12-18) | 724.19 | 724.33 | 725.70 | 726.29 | 726.47 | 726.44 | 726.69 | 727.06 | 727.43 | 727.55 |

## More for XSP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XSP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XSP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XSP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XSP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XSP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XSP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XSP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XSP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt