IBIT270115P00053000
IBIT Jan 15 2027 53.00 Put
optionOPRA
EODOct 16, 2026
7.65USD-1.290%(-0.10)13Vol4,311OI
IBIT270115P00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 13 | 4,311 | 0.000% |
| 2026-10-14 | 7.7300 | 7.7500 | 7.7300 | 7.7500 | +9.155% | 13 | 4,339 | -1.290% |
| 2026-10-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.606% | 2 | 4,339 | +7.746% |
| 2026-10-12 | 7.5500 | 7.5500 | 7.2900 | 7.2900 | -0.410% | 40 | 4,307 | +4.938% |
| 2026-10-09 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -11.273% | 1 | 4,306 | +4.508% |
| 2026-10-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +15.708% | 3 | 4,306 | -7.273% |
| 2026-10-07 | 7.2200 | 7.4200 | 7.1300 | 7.1300 | +18.636% | 5 | 4,310 | +7.293% |
| 2026-10-06 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.475% | 10 | 4,301 | +27.288% |
| 2026-10-05 | 6.0300 | 6.1000 | 6.0300 | 6.1000 | -14.085% | 9 | 4,299 | +25.410% |
| 2026-09-28 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -3.401% | 95 | 4,295 | +7.746% |
| 2026-09-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +2.083% | 4 | 4,298 | +4.082% |
| 2026-09-24 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +3.597% | 2 | 4,299 | +6.250% |
| 2026-09-23 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.595% | 4 | 4,313 | +10.072% |
| 2026-09-22 | 6.5400 | 6.5400 | 6.5200 | 6.5200 | -1.212% | 8 | 4,313 | +17.331% |
| 2026-09-21 | 7.1000 | 7.1000 | 6.6000 | 6.6000 | -22.807% | 233 | 4,442 | +15.909% |
| 2026-09-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.990% | 2 | 4,442 | -10.526% |
| 2026-09-17 | 10.4300 | 10.4300 | 10.3000 | 10.3000 | -2.830% | 62 | 4,432 | -25.728% |
| 2026-09-16 | 10.6500 | 10.6500 | 10.6000 | 10.6000 | -3.373% | 123 | 4,367 | -27.830% |
| 2026-09-15 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +9.154% | 15 | 4,367 | -30.264% |
| 2026-09-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 2 | 4,368 | -23.881% |
| 2026-09-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +16.092% | 5 | 4,363 | -24.257% |
| 2026-09-03 | 9.0200 | 9.0200 | 8.7000 | 8.7000 | -13.433% | 11 | 4,364 | -12.069% |
| 2026-08-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -7.373% | 1 | 4,365 | -23.881% |
| 2026-08-21 | 10.7200 | 10.8500 | 10.7200 | 10.8500 | -26.241% | 3 | 4,366 | -29.493% |
| 2026-08-19 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -13.471% | 3 | 4,369 | -47.995% |
| 2026-08-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.961% | 5 | 4,369 | -55.000% |
| 2026-08-14 | 17.2800 | 17.3500 | 17.2800 | 17.3400 | +1.285% | 5 | 4,369 | -55.882% |
| 2026-08-12 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +1.784% | 1 | 4,370 | -55.315% |
| 2026-08-10 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +3.571% | 7 | 4,370 | -54.518% |
| 2026-08-07 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -7.727% | 153 | 4,370 | -52.894% |
| 2026-07-31 | 17.4900 | 17.6000 | 17.4900 | 17.6000 | +7.645% | 21 | 4,370 | -56.534% |
| 2026-07-27 | 16.5000 | 16.5000 | 16.3500 | 16.3500 | +0.184% | 6 | 4,366 | -53.211% |
| 2026-07-23 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +2.000% | 1 | 4,367 | -53.125% |
| 2026-07-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.292% | 1 | 4,367 | -52.188% |
| 2026-07-21 | 15.5600 | 15.5600 | 15.4900 | 15.4900 | -6.518% | 2 | 4,369 | -50.613% |
| 2026-07-20 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -1.662% | 2 | 4,370 | -53.832% |
| 2026-07-17 | 17.7500 | 17.7500 | 16.8500 | 16.8500 | +0.477% | 5 | 4,371 | -54.599% |
| 2026-07-16 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +2.883% | 1 | 4,371 | -54.383% |
| 2026-07-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -3.892% | 1 | 4,371 | -53.067% |
| 2026-07-14 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -5.515% | 1 | 4,371 | -54.894% |
| 2026-07-13 | 17.8100 | 17.9500 | 17.8100 | 17.9500 | +6.845% | 6 | 4,371 | -57.382% |
| 2026-07-10 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.816% | 1 | 4,371 | -54.464% |
| 2026-07-09 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -2.486% | 1 | 4,371 | -56.657% |
| 2026-07-08 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +3.904% | 1 | 4,371 | -57.735% |
| 2026-07-07 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -2.245% | 1 | 4,371 | -56.085% |
| 2026-07-06 | 18.3100 | 18.3100 | 17.8200 | 17.8200 | -2.888% | 6 | 4,374 | -57.071% |
| 2026-07-02 | 18.1300 | 18.3500 | 18.1300 | 18.3500 | -3.421% | 2 | 4,374 | -58.311% |
| 2026-07-01 | 19.1800 | 19.1800 | 18.9000 | 19.0000 | -4.523% | 5 | 4,379 | -59.737% |
| 2026-06-30 | 19.9100 | 19.9100 | 19.9000 | 19.9000 | +2.683% | 2 | 4,378 | -61.558% |
| 2026-06-29 | 19.1000 | 19.3800 | 19.1000 | 19.3800 | -1.624% | 2 | 4,377 | -60.526% |
| 2026-06-26 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +6.371% | 2 | 4,379 | -61.168% |
| 2026-06-25 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -4.536% | 1 | 4,676 | -58.693% |
| 2026-06-24 | 19.3800 | 19.4000 | 19.3800 | 19.4000 | +9.050% | 6 | 4,670 | -60.567% |
| 2026-06-18 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +10.841% | 2 | 4,672 | -56.998% |
| 2026-06-16 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.686% | 88 | 4,610 | -52.336% |
| 2026-06-12 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -5.025% | 20 | 4,610 | -55.523% |
| 2026-06-10 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -0.330% | 1 | 4,616 | -57.758% |
| 2026-06-09 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +15.806% | 10 | 4,621 | -57.898% |
| 2026-06-02 | 15.0300 | 15.6900 | 14.6500 | 15.6900 | +23.059% | 17 | 4,618 | -51.243% |
| 2026-05-29 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +11.842% | 20 | 4,618 | -40.000% |
| 2026-05-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.635% | 2 | 4,618 | -32.895% |
| 2026-05-19 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -0.588% | 1 | 4,619 | -35.334% |
| 2026-05-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +16.438% | 1 | 4,619 | -35.714% |
| 2026-05-14 | 10.2100 | 10.2200 | 10.2100 | 10.2200 | -3.585% | 3 | 4,622 | -25.147% |
| 2026-05-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.159% | 1 | 4,621 | -27.830% |
| 2026-05-11 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -7.692% | 5 | 4,616 | -24.107% |
| 2026-05-04 | 11.1600 | 11.2400 | 10.9200 | 10.9200 | -3.789% | 41 | 4,639 | -29.945% |
| 2026-05-01 | 11.3500 | 11.3500 | 11.3400 | 11.3500 | -14.080% | 140 | 4,768 | -32.599% |
| 2026-04-15 | 13.3600 | 13.3600 | 13.2100 | 13.2100 | -0.302% | 13 | 4,768 | -42.089% |
| 2026-04-14 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -6.559% | 2 | 4,780 | -42.264% |
| 2026-04-09 | 14.2000 | 14.2000 | 14.1800 | 14.1800 | -2.207% | 2 | 4,778 | -46.051% |
| 2026-04-08 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.882% | 1 | 4,778 | -47.241% |
| 2026-04-07 | 16.0000 | 16.1400 | 16.0000 | 16.0900 | -4.340% | 50 | 4,779 | -52.455% |
| 2026-03-31 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +1.816% | 2 | 4,741 | -54.518% |
| 2026-03-30 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -4.619% | 20 | 4,739 | -53.692% |
| 2026-03-27 | 17.1200 | 17.3200 | 17.1200 | 17.3200 | +13.574% | 10 | 4,719 | -55.831% |
| 2026-03-18 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | +7.850% | 3 | 4,712 | -49.836% |
| 2026-03-17 | 14.1500 | 14.1500 | 14.1400 | 14.1400 | -1.463% | 2 | 4,714 | -45.898% |
| 2026-03-16 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -8.424% | 1 | 4,712 | -46.690% |
| 2026-03-11 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -2.368% | 1 | 4,713 | -51.181% |
| 2026-03-10 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -1.654% | 1 | 4,713 | -52.336% |
| 2026-03-09 | 16.3800 | 16.3800 | 16.3200 | 16.3200 | -2.625% | 2 | 4,713 | -53.125% |
| 2026-03-06 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | +8.339% | 1 | 4,715 | -54.356% |
| 2026-03-05 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +5.959% | 1 | 4,715 | -50.549% |
| 2026-03-04 | 14.7900 | 14.8000 | 14.6000 | 14.6000 | -11.084% | 7 | 4,715 | -47.603% |
| 2026-03-03 | 16.7500 | 16.7500 | 16.4200 | 16.4200 | +1.861% | 2 | 4,715 | -53.410% |
| 2026-03-02 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -7.991% | 1 | 4,714 | -52.543% |
| 2026-02-27 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +5.099% | 1 | 4,714 | -56.336% |
| 2026-02-26 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +3.540% | 1 | 4,714 | -54.109% |
| 2026-02-25 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -10.406% | 1 | 4,714 | -52.484% |
| 2026-02-24 | 18.1700 | 18.2400 | 17.9700 | 17.9700 | -0.828% | 41 | 4,714 | -57.429% |
| 2026-02-23 | 17.6000 | 18.1200 | 17.6000 | 18.1200 | +9.091% | 4 | 4,734 | -57.781% |
| 2026-02-20 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -1.832% | 1 | 4,737 | -53.943% |
| 2026-02-19 | 17.3000 | 17.4000 | 16.9200 | 16.9200 | -1.913% | 3 | 4,737 | -54.787% |
| 2026-02-18 | 16.9700 | 17.2500 | 16.9700 | 17.2500 | +2.862% | 3 | 4,739 | -55.652% |
| 2026-02-17 | 16.6500 | 16.7700 | 16.6500 | 16.7700 | +3.200% | 3 | 4,737 | -54.383% |
| 2026-02-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -9.167% | 1 | 4,735 | -52.923% |
| 2026-02-12 | 17.7200 | 17.8900 | 17.7200 | 17.8900 | +4.620% | 2 | 4,735 | -57.239% |
| 2026-02-11 | 17.5700 | 17.6500 | 17.1000 | 17.1000 | +3.261% | 13 | 4,734 | -55.263% |
| 2026-02-10 | 16.8200 | 16.8200 | 16.3000 | 16.5600 | +4.545% | 8 | 4,736 | -53.804% |
| 2026-02-09 | 16.3000 | 16.3000 | 15.8400 | 15.8400 | -0.814% | 547 | 4,736 | -51.705% |
| 2026-02-06 | 17.5500 | 17.5500 | 15.6000 | 15.9700 | -17.808% | 666 | 5,246 | -52.098% |
| 2026-02-05 | 16.4500 | 19.4300 | 16.4500 | 19.4300 | +28.846% | 6 | 5,893 | -60.628% |
| 2026-02-04 | 14.6900 | 15.5000 | 14.5000 | 15.0800 | +8.100% | 84 | 5,896 | -49.271% |
| 2026-02-03 | 13.3900 | 15.1000 | 13.3900 | 13.9500 | +6.897% | 9 | 5,964 | -45.161% |
| 2026-02-02 | 13.1500 | 13.1500 | 12.9500 | 13.0500 | +13.577% | 20 | 5,965 | -41.379% |
| 2026-01-30 | 11.6700 | 12.1000 | 11.4900 | 11.4900 | +0.525% | 30 | 5,957 | -33.420% |
| 2026-01-29 | 10.6200 | 11.4300 | 10.6200 | 11.4300 | +14.414% | 15 | 5,983 | -33.071% |
| 2026-01-28 | 9.9700 | 9.9900 | 9.7900 | 9.9900 | -0.399% | 16 | 5,983 | -23.423% |
| 2026-01-27 | 10.2000 | 10.2500 | 10.0300 | 10.0300 | -1.377% | 9 | 5,996 | -23.729% |
| 2026-01-26 | 10.2000 | 10.2000 | 10.1700 | 10.1700 | +3.776% | 23 | 5,995 | -24.779% |
| 2026-01-23 | 9.4800 | 9.8000 | 9.4800 | 9.8000 | +0.102% | 5 | 5,977 | -21.939% |
| 2026-01-22 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +0.513% | 1 | 5,977 | -21.859% |
| 2026-01-21 | 10.3500 | 10.3500 | 9.7400 | 9.7400 | -1.016% | 2 | 5,977 | -21.458% |
| 2026-01-20 | 9.5700 | 9.8400 | 9.5700 | 9.8400 | +15.088% | 31 | 5,978 | -22.256% |
| 2026-01-16 | 8.5400 | 8.6500 | 8.5400 | 8.5500 | -0.812% | 1,219 | 4,760 | -10.526% |
| 2026-01-15 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +3.481% | 1 | 4,760 | -11.253% |
| 2026-01-14 | 8.3000 | 8.3400 | 8.3000 | 8.3300 | -4.800% | 7 | 4,760 | -8.163% |
| 2026-01-13 | 9.0500 | 9.0500 | 8.7500 | 8.7500 | -6.417% | 21 | 4,755 | -12.571% |
| 2026-01-12 | 9.6800 | 9.6800 | 9.3500 | 9.3500 | -4.103% | 16 | 4,746 | -18.182% |
| 2026-01-09 | 9.5600 | 9.7500 | 9.5600 | 9.7500 | -0.409% | 253 | 4,744 | -21.538% |
| 2026-01-07 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +3.598% | 10 | 4,492 | -21.859% |
| 2026-01-06 | 9.1000 | 9.6900 | 9.1000 | 9.4500 | +3.846% | 146 | 4,492 | -19.048% |
| 2026-01-05 | 9.2700 | 9.3300 | 9.1000 | 9.1000 | -13.744% | 46 | 4,365 | -15.934% |
| 2025-12-30 | 10.3000 | 10.5500 | 10.3000 | 10.5500 | -2.675% | 14 | 4,342 | -27.488% |
| 2025-12-29 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +0.370% | 8 | 4,329 | -29.428% |
| 2025-12-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.085% | 3 | 4,337 | -29.167% |
| 2025-12-18 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | +8.295% | 4 | 4,334 | -34.894% |
| 2025-12-11 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +9.045% | 5 | 4,329 | -29.493% |
| 2025-12-10 | 10.2300 | 10.2300 | 9.9500 | 9.9500 | -2.259% | 13 | 4,329 | -23.116% |
| 2025-12-09 | 10.6000 | 10.6000 | 10.1000 | 10.1800 | -4.413% | 72 | 4,318 | -24.853% |
| 2025-12-08 | 10.7900 | 11.0000 | 10.6500 | 10.6500 | -4.911% | 79 | 4,257 | -28.169% |
| 2025-12-05 | 10.8500 | 11.2000 | 10.8500 | 11.2000 | +4.673% | 4 | 4,213 | -31.696% |
| 2025-12-04 | 10.5500 | 10.7000 | 10.5500 | 10.7000 | +1.808% | 3 | 4,209 | -28.505% |
| 2025-12-03 | 10.5000 | 10.6800 | 10.5000 | 10.5100 | -1.776% | 1,014 | 4,206 | -27.212% |
| 2025-12-02 | 11.1000 | 11.1000 | 10.7000 | 10.7000 | -14.400% | 13 | 3,199 | -28.505% |
| 2025-12-01 | 11.7500 | 12.5000 | 11.7500 | 12.5000 | +17.702% | 2 | 3,200 | -38.800% |
| 2025-11-28 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -13.022% | 5 | 3,199 | -27.966% |
| 2025-11-25 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +4.359% | 3 | 3,194 | -37.346% |
| 2025-11-24 | 12.1800 | 12.3700 | 11.7000 | 11.7000 | -9.302% | 66 | 3,194 | -34.615% |
| 2025-11-21 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | +15.179% | 4 | 3,204 | -40.698% |
| 2025-11-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.089% | 1 | 3,204 | -31.696% |
| 2025-11-19 | 11.1600 | 11.1900 | 11.1600 | 11.1900 | +6.571% | 46 | 3,203 | -31.635% |
| 2025-11-18 | 11.0400 | 11.0400 | 10.5000 | 10.5000 | -4.719% | 20 | 3,203 | -27.143% |
| 2025-11-17 | 10.1000 | 11.1100 | 10.1000 | 11.0200 | +5.962% | 131 | 3,193 | -30.581% |
| 2025-11-14 | 10.2000 | 10.4000 | 9.9000 | 10.4000 | +8.559% | 376 | 3,086 | -26.442% |
| 2025-11-13 | 8.7400 | 9.6000 | 8.7400 | 9.5800 | +4.699% | 107 | 2,981 | -20.146% |
| 2025-11-12 | 9.0500 | 9.2000 | 9.0500 | 9.1500 | +4.452% | 14 | 2,980 | -16.393% |
| 2025-11-11 | 8.7000 | 8.7600 | 8.6100 | 8.7600 | +4.659% | 9 | 2,976 | -12.671% |
| 2025-11-10 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -10.863% | 1 | 2,972 | -8.602% |
| 2025-11-07 | 9.3700 | 9.3900 | 9.3700 | 9.3900 | +1.844% | 7 | 2,972 | -18.530% |
| 2025-11-06 | 8.8200 | 9.3500 | 8.8200 | 9.2200 | +6.467% | 10 | 2,970 | -17.028% |
| 2025-11-05 | 8.6400 | 8.6600 | 8.6400 | 8.6600 | -6.580% | 6 | 2,971 | -11.663% |
| 2025-11-04 | 8.6200 | 9.4500 | 8.3500 | 9.2700 | +13.742% | 393 | 2,975 | -17.476% |
| 2025-11-03 | 8.1700 | 8.4500 | 8.1500 | 8.1500 | +4.220% | 102 | 2,728 | -6.135% |
| 2025-10-31 | 7.9200 | 7.9200 | 7.8200 | 7.8200 | -8.000% | 4 | 2,728 | -2.174% |
| 2025-10-30 | 8.1000 | 8.5000 | 8.1000 | 8.5000 | +7.595% | 60 | 2,730 | -10.000% |
| 2025-10-29 | 7.9800 | 8.2000 | 7.8000 | 7.9000 | +3.268% | 1,357 | 2,788 | -3.165% |
| 2025-10-27 | 7.8600 | 7.8600 | 7.6500 | 7.6500 | -8.929% | 11 | 1,660 | 0.000% |
| 2025-10-24 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | -6.667% | 161 | 1,660 | -8.929% |
| 2025-10-23 | 8.8800 | 9.0000 | 8.8800 | 9.0000 | -3.743% | 2 | 1,606 | -15.000% |
| 2025-10-22 | 9.3700 | 9.3700 | 9.3500 | 9.3500 | +7.595% | 2 | 1,604 | -18.182% |
| 2025-10-21 | 8.7100 | 8.7700 | 8.6900 | 8.6900 | -1.808% | 4 | 1,605 | -11.968% |
| 2025-10-20 | 8.8100 | 8.8500 | 8.8100 | 8.8500 | -9.324% | 3 | 1,603 | -13.559% |
| 2025-10-17 | 9.7200 | 9.7600 | 9.7200 | 9.7600 | +6.783% | 12 | 1,601 | -21.619% |
| 2025-10-16 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +4.457% | 5 | 1,597 | -16.302% |
| 2025-10-14 | 8.6800 | 8.7500 | 8.6800 | 8.7500 | +8.966% | 55 | 1,602 | -12.571% |
| 2025-10-13 | 8.1500 | 8.2000 | 8.0300 | 8.0300 | +1.646% | 51 | 1,605 | -4.732% |
| 2025-10-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +18.263% | 1 | 1,604 | -3.165% |
| 2025-10-07 | 6.6800 | 6.6800 | 6.6700 | 6.6800 | +5.363% | 69 | 1,553 | +14.521% |
| 2025-10-06 | 6.1400 | 6.3500 | 6.1400 | 6.3400 | -0.938% | 18 | 1,553 | +20.662% |
| 2025-10-03 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -1.082% | 19 | 1,567 | +19.531% |
| 2025-10-02 | 6.5500 | 6.5500 | 6.4700 | 6.4700 | -11.612% | 46 | 1,567 | +18.238% |
| 2025-09-23 | 7.3000 | 7.3200 | 7.3000 | 7.3200 | +11.416% | 16 | 1,539 | +4.508% |
| 2025-09-18 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -3.524% | 1 | 1,531 | +16.438% |
| 2025-09-16 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +0.147% | 1 | 1,531 | +12.335% |
| 2025-09-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.410% | 5 | 1,532 | +12.500% |
| 2025-09-12 | 6.6700 | 6.6700 | 6.6400 | 6.6400 | -5.143% | 4 | 1,532 | +15.211% |
| 2025-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 8 | 1,528 | +9.286% |
| 2025-09-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.987% | 8 | 1,528 | +8.511% |
| 2025-09-09 | 7.1700 | 7.4200 | 7.1700 | 7.4200 | +1.923% | 5 | 1,528 | +3.100% |
| 2025-09-08 | 7.2500 | 7.2800 | 7.2500 | 7.2800 | -2.282% | 5 | 1,533 | +5.082% |
| 2025-09-05 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | +1.085% | 31 | 1,532 | +2.685% |
| 2025-09-03 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -1.733% | 100 | 1,522 | +3.799% |
| 2025-09-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 2 | 1,422 | +2.000% |
| 2025-08-29 | 7.9300 | 8.0000 | 7.9300 | 8.0000 | +8.844% | 3 | 1,421 | -4.375% |
| 2025-08-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -4.172% | 2 | 1,421 | +4.082% |
| 2025-08-27 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -3.157% | 40 | 1,421 | -0.261% |
| 2025-08-26 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.020% | 1 | 1,421 | -3.409% |
| 2025-08-25 | 7.8000 | 7.8400 | 7.6500 | 7.8400 | +9.650% | 100 | 1,421 | -2.423% |
| 2025-08-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.786% | 5 | 1,362 | +6.993% |
| 2025-08-04 | 7.2700 | 7.2800 | 7.2700 | 7.2800 | -2.674% | 2 | 1,357 | +5.082% |
| 2025-08-01 | 7.5800 | 7.5800 | 7.4800 | 7.4800 | +6.705% | 2 | 1,359 | +2.273% |
| 2025-07-30 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.718% | 5 | 1,359 | +9.130% |
| 2025-07-24 | 7.0200 | 7.0200 | 6.9600 | 6.9600 | -2.384% | 2 | 1,356 | +9.914% |
| 2025-07-23 | 7.2300 | 7.2300 | 7.1300 | 7.1300 | +1.422% | 2 | 1,356 | +7.293% |
| 2025-07-21 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -0.566% | 2 | 1,356 | +8.819% |
| 2025-07-18 | 7.0200 | 7.0700 | 7.0100 | 7.0700 | +2.168% | 4 | 1,358 | +8.204% |
| 2025-07-17 | 6.8200 | 6.9200 | 6.8200 | 6.9200 | -1.705% | 2 | 1,358 | +10.549% |
| 2025-07-16 | 6.9200 | 7.0400 | 6.9200 | 7.0400 | -3.297% | 2 | 1,358 | +8.665% |
| 2025-07-11 | 7.3600 | 7.3600 | 7.2700 | 7.2800 | -10.123% | 6 | 1,358 | +5.082% |
| 2025-07-10 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | -2.994% | 2 | 1,362 | -5.556% |
| 2025-07-09 | 8.2100 | 8.3500 | 8.2100 | 8.3500 | -0.595% | 2 | 1,362 | -8.383% |
| 2025-07-08 | 8.4900 | 8.4900 | 8.3800 | 8.4000 | -4.437% | 6 | 1,362 | -8.929% |
| 2025-07-07 | 8.6600 | 8.7900 | 8.6600 | 8.7900 | +1.034% | 2 | 1,362 | -12.969% |
| 2025-07-03 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | -1.472% | 2 | 1,361 | -12.069% |
| 2025-07-02 | 8.9900 | 8.9900 | 8.8300 | 8.8300 | -5.561% | 2 | 1,361 | -13.364% |
| 2025-07-01 | 9.4700 | 9.4700 | 9.3500 | 9.3500 | +2.186% | 2 | 1,361 | -18.182% |
| 2025-06-30 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | -1.081% | 2 | 1,361 | -16.393% |
| 2025-06-27 | 9.3400 | 9.3400 | 9.2500 | 9.2500 | -0.538% | 8 | 1,360 | -17.297% |
| 2025-06-26 | 9.3900 | 9.3900 | 9.3000 | 9.3000 | -0.958% | 2 | 1,361 | -17.742% |
| 2025-06-25 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.196% | 1 | 1,362 | -18.530% |
| 2025-06-24 | 9.8400 | 9.8400 | 9.7000 | 9.7000 | -7.707% | 2 | 1,362 | -21.134% |
| 2025-06-23 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +1.841% | 5 | 1,362 | -27.212% |
| 2025-06-20 | 10.3700 | 10.4100 | 10.3200 | 10.3200 | +1.775% | 230 | 1,362 | -25.872% |
| 2025-06-17 | 10.1400 | 10.1900 | 10.1300 | 10.1400 | +2.115% | 20 | 1,457 | -24.556% |
| 2025-06-12 | 10.0800 | 10.0800 | 9.9300 | 9.9300 | -5.966% | 2 | 1,437 | -22.961% |
| 2025-06-06 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -4.000% | 4 | 1,437 | -27.557% |
| 2025-06-05 | 10.9200 | 11.0000 | 10.9200 | 11.0000 | +6.178% | 10 | 1,439 | -30.455% |
| 2025-06-03 | 10.4700 | 10.4700 | 10.3600 | 10.3600 | -4.954% | 4 | 1,432 | -26.158% |
| 2025-05-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +4.008% | 2 | 1,432 | -29.817% |
| 2025-05-27 | 10.4800 | 10.4900 | 10.4800 | 10.4800 | -0.664% | 8 | 1,432 | -27.004% |
| 2025-05-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.932% | 2 | 1,432 | -27.488% |
| 2025-05-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -6.335% | 3 | 1,432 | -26.087% |
| 2025-05-19 | 11.3400 | 11.3500 | 11.0500 | 11.0500 | -1.603% | 12 | 1,433 | -30.769% |
| 2025-05-16 | 11.1700 | 11.2300 | 11.1400 | 11.2300 | -1.491% | 22 | 1,426 | -31.879% |
| 2025-05-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.333% | 10 | 1,419 | -32.895% |
| 2025-05-13 | 11.2400 | 11.2500 | 11.2400 | 11.2500 | -4.255% | 20 | 1,418 | -32.000% |
| 2025-05-09 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -2.570% | 32 | 1,398 | -34.894% |
| 2025-05-08 | 12.0700 | 12.0700 | 12.0600 | 12.0600 | -5.928% | 30 | 1,397 | -36.567% |
| 2025-05-07 | 13.0000 | 13.0000 | 12.8200 | 12.8200 | -3.464% | 35 | 1,397 | -40.328% |
| 2025-05-06 | 13.4500 | 13.4500 | 13.2800 | 13.2800 | -1.993% | 2 | 1,386 | -42.395% |
| 2025-05-05 | 13.5300 | 13.5500 | 13.5300 | 13.5500 | +3.831% | 39 | 1,388 | -43.542% |
| 2025-05-02 | 13.1500 | 13.1500 | 13.0500 | 13.0500 | -0.306% | 22 | 1,368 | -41.379% |
| 2025-05-01 | 13.4000 | 13.4000 | 13.0900 | 13.0900 | -5.760% | 26 | 1,369 | -41.558% |
| 2025-04-30 | 13.8600 | 13.9700 | 13.8600 | 13.8900 | +1.758% | 6 | 1,364 | -44.924% |
| 2025-04-29 | 13.7800 | 13.7800 | 13.6500 | 13.6500 | -0.510% | 13 | 1,358 | -43.956% |
| 2025-04-28 | 13.8400 | 13.8600 | 13.7000 | 13.7200 | +0.660% | 40 | 1,355 | -44.242% |
| 2025-04-25 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -1.588% | 22 | 1,332 | -43.874% |
| 2025-04-24 | 13.9300 | 13.9300 | 13.8500 | 13.8500 | +0.727% | 12 | 1,332 | -44.765% |
| 2025-04-23 | 14.1500 | 14.1500 | 13.7500 | 13.7500 | -8.333% | 3 | 1,332 | -44.364% |
| 2025-04-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.153% | 1 | 1,332 | -49.000% |
| 2025-04-17 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.614% | 2 | 1,332 | -51.118% |
| 2025-04-11 | 16.4200 | 16.4200 | 16.0700 | 16.0700 | -5.359% | 4 | 1,332 | -52.396% |
| 2025-04-10 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +2.413% | 1 | 1,333 | -54.947% |
| 2025-04-09 | 16.6800 | 16.6800 | 16.5800 | 16.5800 | -6.062% | 340 | 1,332 | -53.860% |
| 2025-04-08 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +7.885% | 1 | 1,532 | -56.657% |
| 2025-04-04 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | -2.036% | 2 | 1,533 | -53.240% |
| 2025-04-03 | 16.4000 | 16.7500 | 16.4000 | 16.7000 | +7.742% | 181 | 1,534 | -54.192% |
| 2025-04-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.958% | 1 | 1,697 | -50.645% |
| 2025-03-26 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +2.961% | 1 | 1,697 | -51.118% |
| 2025-03-25 | 15.2000 | 15.2500 | 15.2000 | 15.2000 | -0.654% | 4 | 1,698 | -49.671% |
| 2025-03-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -5.846% | 1 | 1,698 | -50.000% |
| 2025-03-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -10.468% | 2 | 1,698 | -52.923% |
| 2025-03-10 | 17.3800 | 18.1500 | 17.3800 | 18.1500 | +11.830% | 2 | 1,698 | -57.851% |
| 2025-02-27 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +4.239% | 1 | 1,698 | -52.865% |
| 2025-02-26 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -2.075% | 1 | 1,697 | -50.867% |
| 2025-02-25 | 15.6500 | 15.9000 | 15.6500 | 15.9000 | +10.493% | 501 | 1,697 | -51.887% |
| 2025-02-24 | 14.2000 | 14.3900 | 14.2000 | 14.3900 | -0.069% | 6 | 1,201 | -46.838% |
| 2025-02-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +4.880% | 2 | 1,201 | -46.875% |
| 2025-02-20 | 14.0000 | 14.0000 | 13.7300 | 13.7300 | -2.624% | 11 | 1,202 | -44.283% |
| 2025-02-19 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.159% | 1 | 1,212 | -45.745% |
| 2025-02-18 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +6.667% | 1 | 1,212 | -47.459% |
| 2025-02-14 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.869% | 2 | 1,213 | -43.956% |
| 2025-02-12 | 13.9000 | 13.9100 | 13.9000 | 13.9100 | -1.348% | 2 | 1,213 | -45.004% |
| 2025-02-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.071% | 1 | 1,211 | -45.745% |
| 2025-02-07 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -0.494% | 36 | 1,211 | -45.783% |
| 2025-02-05 | 14.2000 | 14.2500 | 14.1500 | 14.1800 | +2.754% | 340 | 1,193 | -46.051% |
| 2025-01-31 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +4.072% | 2 | 943 | -44.565% |
| 2025-01-30 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -2.857% | 1 | 944 | -42.308% |
| 2025-01-29 | 13.8500 | 13.8500 | 13.6000 | 13.6500 | -5.208% | 112 | 944 | -43.956% |
| 2025-01-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +4.727% | 3 | 951 | -46.875% |
| 2025-01-24 | 13.7500 | 13.8000 | 13.7500 | 13.7500 | -2.135% | 1,210 | 952 | -44.364% |
| 2025-01-23 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -0.707% | 1 | 352 | -45.552% |
| 2025-01-21 | 14.0000 | 14.1500 | 13.8200 | 14.1500 | -11.783% | 9 | 353 | -45.936% |
| 2025-01-14 | 15.9000 | 16.0400 | 15.9000 | 16.0400 | -4.410% | 3 | 359 | -52.307% |
| 2025-01-13 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +1.145% | 1 | 356 | -54.410% |
| 2025-01-10 | 16.9000 | 16.9000 | 16.5500 | 16.5900 | -0.778% | 22 | 356 | -53.888% |
| 2025-01-08 | 16.6900 | 17.1500 | 16.6000 | 16.7200 | +1.765% | 26 | 344 | -54.246% |
| 2025-01-07 | 16.3000 | 16.4300 | 16.3000 | 16.4300 | +5.321% | 2 | 344 | -53.439% |
| 2025-01-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -2.743% | 1 | 343 | -50.962% |
| 2025-01-03 | 16.3200 | 16.3200 | 16.0400 | 16.0400 | -7.283% | 22 | 343 | -52.307% |
| 2024-12-31 | 17.1500 | 17.4000 | 17.0000 | 17.3000 | 0.000% | 10 | 351 | -55.780% |
| 2024-12-30 | 17.5300 | 17.5300 | 17.3000 | 17.3000 | -0.746% | 14 | 351 | -55.780% |
| 2024-12-27 | 17.5500 | 17.6200 | 17.4300 | 17.4300 | -0.400% | 24 | 337 | -56.110% |
| 2024-12-26 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -1.130% | 1 | 326 | -56.286% |
| 2024-12-23 | 17.3000 | 17.8200 | 17.3000 | 17.7000 | +1.143% | 10 | 325 | -56.780% |
| 2024-12-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.676% | 225 | 324 | -56.286% |
| 2024-12-16 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -5.533% | 1 | 98 | -53.804% |
| 2024-12-11 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +3.361% | 2 | 98 | -56.361% |
| 2024-12-05 | 17.2800 | 17.2800 | 16.9600 | 16.9600 | -1.965% | 2 | 96 | -54.894% |
| 2024-12-04 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -0.115% | 2 | 95 | -55.780% |
| 2024-12-03 | 17.4000 | 17.6200 | 17.0400 | 17.3200 | +1.227% | 51 | 95 | -55.831% |
| 2024-12-02 | 17.6000 | 17.6000 | 17.1100 | 17.1100 | -3.876% | 9 | 90 | -55.289% |
| 2024-11-29 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -3.784% | 2 | 90 | -57.022% |
| 2024-11-27 | 18.6700 | 18.6700 | 18.5000 | 18.5000 | -2.116% | 2 | 88 | -58.649% |
| 2024-11-26 | 19.6500 | 19.7000 | 18.9000 | 18.9000 | +0.053% | 13 | 88 | -59.524% |
| 2024-11-25 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +2.108% | 15 | 75 | -59.502% |
| 2024-11-22 | 18.9000 | 18.9000 | 18.5000 | 18.5000 | -2.683% | 22 | 75 | -58.649% |
| 2024-11-21 | 18.0000 | 19.0100 | 18.0000 | 19.0100 | -2.010% | 60 | 65 | -59.758% |
| 2024-11-20 | 19.2000 | 20.5000 | 18.7400 | 19.4000 | +8.989% | 38 | 36 | -60.567% |
| 2024-11-19 | 17.3000 | 18.0000 | 16.7000 | 17.8000 | 0.000% | 28 | 0 | -57.022% |