10 Day Snapshot for XSP

Data as of Oct 20, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 20, 2026. Subscribe to get the latest end-of-day data.

Last

752.09

Change

-2.90

Open

751.31

754.99

High

754.39

Low

747.04

Bid

Ask

Volume

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	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