SOFI270115P00035000
SOFI Jan 15 2027 35.00 Put
optionOPRA
InactiveSep 10, 2026
17.72USD+6.619%(+1.10)60Vol0OI
SOFI270115P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-10 | 17.85 | 17.89 | 17.7200 | 17.7200 | +6.619% | 60 | 0 | 0.000% |
| 2026-09-03 | 16.60 | 16.62 | 16.6000 | 16.6200 | +5.860% | 14 | 0 | +6.619% |
| 2026-08-27 | 16.50 | 16.50 | 15.7000 | 15.7000 | -15.591% | 2 | 0 | +12.866% |
| 2026-07-31 | 18.60 | 18.60 | 18.6000 | 18.6000 | -3.125% | 1 | 0 | -4.731% |
| 2026-07-30 | 19.30 | 19.30 | 19.2000 | 19.2000 | -4.478% | 3 | 2,816 | -7.708% |
| 2026-07-29 | 20.10 | 20.10 | 20.1000 | 20.1000 | +9.002% | 13 | 2,875 | -11.841% |
| 2026-07-28 | 18.70 | 18.70 | 18.4400 | 18.4400 | +0.217% | 51 | 2,875 | -3.905% |
| 2026-07-23 | 18.16 | 18.40 | 18.1600 | 18.4000 | +2.507% | 3 | 2,875 | -3.696% |
| 2026-07-22 | 17.95 | 17.95 | 17.9500 | 17.9500 | +1.700% | 1 | 2,876 | -1.281% |
| 2026-07-21 | 17.65 | 17.65 | 17.6500 | 17.6500 | +0.570% | 1 | 2,876 | +0.397% |
| 2026-07-17 | 17.55 | 17.55 | 17.5500 | 17.5500 | +0.286% | 1 | 2,876 | +0.969% |
| 2026-07-16 | 17.40 | 17.50 | 17.4000 | 17.5000 | +2.941% | 3 | 2,877 | +1.257% |
| 2026-07-15 | 17.00 | 17.00 | 17.0000 | 17.0000 | +2.781% | 2 | 2,875 | +4.235% |
| 2026-07-14 | 16.52 | 16.54 | 16.5200 | 16.5400 | +0.242% | 2 | 2,874 | +7.134% |
| 2026-07-10 | 16.22 | 16.50 | 16.2200 | 16.5000 | -0.901% | 2 | 2,875 | +7.394% |
| 2026-07-09 | 16.65 | 16.65 | 16.6500 | 16.6500 | +0.909% | 1 | 2,875 | +6.426% |
| 2026-07-06 | 16.47 | 16.50 | 16.4700 | 16.5000 | +1.227% | 8 | 2,877 | +7.394% |
| 2026-07-02 | 16.30 | 16.30 | 16.3000 | 16.3000 | -8.735% | 1 | 2,876 | +8.712% |
| 2026-06-24 | 17.60 | 17.86 | 17.6000 | 17.8600 | -0.778% | 4 | 2,877 | -0.784% |
| 2026-06-23 | 18.15 | 18.15 | 18.0000 | 18.0000 | +1.408% | 2 | 2,875 | -1.556% |
| 2026-06-22 | 17.75 | 17.75 | 17.7500 | 17.7500 | +1.429% | 12 | 2,881 | -0.169% |
| 2026-06-18 | 17.50 | 17.50 | 17.5000 | 17.5000 | +0.865% | 1 | 2,881 | +1.257% |
| 2026-06-17 | 17.35 | 17.35 | 17.3500 | 17.3500 | +0.872% | 1 | 2,882 | +2.133% |
| 2026-06-16 | 17.20 | 17.20 | 17.2000 | 17.2000 | -3.099% | 16 | 2,898 | +3.023% |
| 2026-06-15 | 17.80 | 17.80 | 17.7500 | 17.7500 | -7.068% | 10 | 2,902 | -0.169% |
| 2026-06-08 | 19.10 | 19.10 | 19.1000 | 19.1000 | +4.486% | 1 | 2,902 | -7.225% |
| 2026-06-05 | 18.29 | 18.29 | 18.2800 | 18.2800 | -0.921% | 3 | 2,902 | -3.063% |
| 2026-06-04 | 18.45 | 18.45 | 18.4500 | 18.4500 | +0.820% | 3 | 2,900 | -3.957% |
| 2026-06-03 | 18.30 | 18.30 | 18.3000 | 18.3000 | +4.691% | 1 | 2,900 | -3.169% |
| 2026-06-02 | 17.20 | 17.48 | 17.2000 | 17.4800 | +3.249% | 102 | 2,850 | +1.373% |
| 2026-06-01 | 16.93 | 16.93 | 16.9300 | 16.9300 | -1.283% | 3 | 2,853 | +4.666% |
| 2026-05-29 | 17.25 | 17.30 | 16.8700 | 17.1500 | -6.284% | 44 | 2,851 | +3.324% |
| 2026-05-28 | 18.30 | 18.30 | 18.3000 | 18.3000 | -5.864% | 10 | 2,851 | -3.169% |
| 2026-05-20 | 19.65 | 19.65 | 19.4400 | 19.4400 | -1.320% | 10 | 2,861 | -8.848% |
| 2026-05-19 | 19.95 | 19.95 | 19.7000 | 19.7000 | +1.181% | 2 | 2,861 | -10.051% |
| 2026-05-18 | 19.53 | 19.53 | 19.4700 | 19.4700 | -0.916% | 11 | 2,851 | -8.988% |
| 2026-05-13 | 19.81 | 19.81 | 19.6300 | 19.6500 | +3.530% | 25 | 2,853 | -9.822% |
| 2026-05-12 | 18.98 | 18.98 | 18.9800 | 18.9800 | +0.105% | 1 | 2,852 | -6.639% |
| 2026-05-11 | 18.97 | 18.97 | 18.9600 | 18.9600 | -1.863% | 3 | 2,852 | -6.540% |
| 2026-05-08 | 19.34 | 19.34 | 19.3200 | 19.3200 | +3.040% | 2 | 2,851 | -8.282% |
| 2026-05-07 | 18.68 | 18.75 | 18.6800 | 18.7500 | -0.531% | 7 | 2,851 | -5.493% |
| 2026-05-06 | 18.85 | 18.85 | 18.8500 | 18.8500 | -0.789% | 2 | 2,851 | -5.995% |
| 2026-05-05 | 19.00 | 19.00 | 19.0000 | 19.0000 | +0.903% | 1 | 2,852 | -6.737% |
| 2026-05-04 | 18.71 | 18.83 | 18.7100 | 18.8300 | +1.784% | 6 | 2,850 | -5.895% |
| 2026-05-01 | 18.93 | 18.93 | 18.4000 | 18.5000 | -2.478% | 3 | 2,849 | -4.216% |
| 2026-04-30 | 19.01 | 19.10 | 18.9700 | 18.9700 | -1.146% | 32 | 2,848 | -6.589% |
| 2026-04-29 | 19.19 | 19.19 | 19.1900 | 19.1900 | +12.551% | 1 | 2,848 | -7.660% |
| 2026-04-24 | 17.05 | 17.05 | 17.0500 | 17.0500 | +0.471% | 1 | 2,848 | +3.930% |
| 2026-04-23 | 16.97 | 16.97 | 16.9700 | 16.9700 | +4.047% | 5 | 2,848 | +4.420% |
| 2026-04-22 | 16.31 | 16.31 | 16.3100 | 16.3100 | +1.620% | 1 | 2,848 | +8.645% |
| 2026-04-20 | 16.05 | 16.05 | 16.0500 | 16.0500 | +2.753% | 1 | 2,847 | +10.405% |
| 2026-04-17 | 15.50 | 15.62 | 15.5000 | 15.6200 | -2.981% | 3 | 2,847 | +13.444% |
| 2026-04-16 | 16.40 | 16.40 | 16.1000 | 16.1000 | -14.725% | 14 | 2,847 | +10.062% |
| 2026-04-09 | 18.77 | 18.88 | 18.7700 | 18.8800 | +2.553% | 3 | 2,847 | -6.144% |
| 2026-04-08 | 18.30 | 18.41 | 18.1400 | 18.4100 | -4.809% | 6 | 2,855 | -3.748% |
| 2026-04-02 | 19.34 | 19.34 | 19.3400 | 19.3400 | -0.617% | 20 | 2,840 | -8.376% |
| 2026-04-01 | 19.46 | 19.46 | 19.4600 | 19.4600 | -0.967% | 85 | 2,840 | -8.941% |
| 2026-03-31 | 19.60 | 19.65 | 19.6000 | 19.6500 | -0.808% | 68 | 2,925 | -9.822% |
| 2026-03-30 | 19.80 | 19.81 | 19.8000 | 19.8100 | -0.202% | 12 | 2,946 | -10.550% |
| 2026-03-27 | 20.30 | 20.30 | 19.4000 | 19.8500 | +3.655% | 55 | 2,949 | -10.730% |
| 2026-03-26 | 18.80 | 19.35 | 18.7500 | 19.1500 | +4.076% | 30 | 2,979 | -7.467% |
| 2026-03-25 | 18.40 | 18.40 | 18.4000 | 18.4000 | 0.000% | 3 | 2,982 | -3.696% |
| 2026-03-20 | 18.40 | 18.40 | 18.4000 | 18.4000 | +2.222% | 1 | 2,985 | -3.696% |
| 2026-03-19 | 18.00 | 18.00 | 18.0000 | 18.0000 | +0.334% | 1 | 2,986 | -1.556% |
| 2026-03-18 | 17.65 | 17.94 | 17.6500 | 17.9400 | -2.975% | 12 | 2,985 | -1.226% |
| 2026-03-17 | 17.35 | 18.51 | 17.3500 | 18.4900 | +5.476% | 85 | 2,997 | -4.164% |
| 2026-03-13 | 17.70 | 17.70 | 17.5300 | 17.5300 | +0.171% | 65 | 2,972 | +1.084% |
| 2026-03-12 | 17.50 | 17.50 | 17.5000 | 17.5000 | +2.041% | 2 | 2,976 | +1.257% |
| 2026-03-11 | 17.05 | 17.17 | 17.0500 | 17.1500 | +0.882% | 12 | 2,977 | +3.324% |
| 2026-03-06 | 17.00 | 17.00 | 17.0000 | 17.0000 | +2.719% | 1 | 2,972 | +4.235% |
| 2026-03-04 | 16.55 | 16.55 | 16.5500 | 16.5500 | -0.958% | 10 | 2,972 | +7.069% |
| 2026-03-03 | 17.00 | 17.00 | 16.7100 | 16.7100 | -3.966% | 4 | 2,972 | +6.044% |
| 2026-03-02 | 17.65 | 17.65 | 17.4000 | 17.4000 | -0.571% | 7 | 2,972 | +1.839% |
| 2026-02-27 | 17.50 | 17.95 | 17.5000 | 17.5000 | +9.375% | 65 | 2,972 | +1.257% |
| 2026-02-26 | 16.10 | 16.10 | 16.0000 | 16.0000 | +0.946% | 74 | 2,977 | +10.750% |
| 2026-02-25 | 16.50 | 16.50 | 15.8500 | 15.8500 | -8.751% | 6 | 2,903 | +11.798% |
| 2026-02-23 | 17.24 | 17.75 | 17.2400 | 17.3700 | +4.576% | 86 | 2,903 | +2.015% |
| 2026-02-20 | 16.75 | 16.75 | 16.6100 | 16.6100 | +1.157% | 11 | 2,930 | +6.683% |
| 2026-02-19 | 16.43 | 16.43 | 16.4200 | 16.4200 | +2.561% | 90 | 2,931 | +7.917% |
| 2026-02-17 | 16.36 | 17.00 | 16.0100 | 16.0100 | -1.779% | 47 | 3,017 | +10.681% |
| 2026-02-13 | 16.30 | 16.30 | 16.3000 | 16.3000 | +4.487% | 1 | 3,057 | +8.712% |
| 2026-02-12 | 15.60 | 15.60 | 15.6000 | 15.6000 | +1.233% | 4 | 3,057 | +13.590% |
| 2026-02-11 | 15.16 | 15.47 | 15.0000 | 15.4100 | +3.215% | 61 | 3,061 | +14.990% |
| 2026-02-10 | 14.48 | 14.93 | 14.4800 | 14.9300 | -3.677% | 6 | 3,011 | +18.687% |
| 2026-02-09 | 15.50 | 15.50 | 15.5000 | 15.5000 | +0.649% | 1,165 | 3,012 | +14.323% |
| 2026-02-06 | 15.34 | 15.80 | 15.0800 | 15.4000 | -4.644% | 2,198 | 4,074 | +15.065% |
| 2026-02-05 | 15.60 | 16.55 | 15.6000 | 16.1500 | +2.866% | 38 | 5,398 | +9.721% |
| 2026-02-04 | 14.96 | 15.79 | 14.9600 | 15.7000 | +6.081% | 23 | 5,401 | +12.866% |
| 2026-02-03 | 14.20 | 14.80 | 14.2000 | 14.8000 | +4.965% | 217 | 5,398 | +19.730% |
| 2026-02-02 | 14.02 | 14.17 | 14.0200 | 14.1000 | +2.397% | 13 | 5,437 | +25.674% |
| 2026-01-30 | 12.25 | 13.77 | 12.2500 | 13.7700 | +7.662% | 157 | 5,424 | +28.686% |
| 2026-01-29 | 12.79 | 12.79 | 12.7900 | 12.7900 | +6.583% | 10 | 5,392 | +38.546% |
| 2026-01-27 | 12.00 | 12.00 | 12.0000 | 12.0000 | +1.781% | 1 | 5,382 | +47.667% |
| 2026-01-26 | 11.63 | 11.79 | 11.6000 | 11.7900 | +1.638% | 7 | 5,382 | +50.297% |
| 2026-01-22 | 11.60 | 11.60 | 11.6000 | 11.6000 | -4.762% | 1 | 5,383 | +52.759% |
| 2026-01-21 | 12.27 | 12.27 | 12.0000 | 12.1800 | +3.046% | 12 | 5,382 | +45.484% |
| 2026-01-20 | 12.40 | 12.40 | 11.8200 | 11.8200 | -0.253% | 38 | 5,381 | +49.915% |
| 2026-01-16 | 11.66 | 11.90 | 11.6600 | 11.8500 | +2.597% | 73 | 5,377 | +49.536% |
| 2026-01-15 | 11.70 | 11.70 | 11.3200 | 11.5500 | -1.366% | 30 | 5,377 | +53.420% |
| 2026-01-14 | 11.78 | 11.80 | 11.7100 | 11.7100 | +2.271% | 7 | 5,357 | +51.324% |
| 2026-01-13 | 11.75 | 11.75 | 11.4500 | 11.4500 | -0.952% | 4 | 5,357 | +54.760% |
| 2026-01-12 | 11.60 | 11.60 | 11.5000 | 11.5600 | +6.741% | 15 | 5,355 | +53.287% |
| 2026-01-09 | 10.95 | 10.95 | 10.8000 | 10.8300 | -3.217% | 29 | 5,350 | +63.620% |
| 2026-01-08 | 11.19 | 11.19 | 11.1900 | 11.1900 | -1.842% | 1 | 5,350 | +58.356% |
| 2026-01-07 | 11.73 | 11.73 | 11.4000 | 11.4000 | -4.682% | 21 | 5,349 | +55.439% |
| 2026-01-06 | 10.70 | 11.96 | 10.7000 | 11.9600 | +18.182% | 30 | 5,336 | +48.161% |
| 2026-01-05 | 10.80 | 10.80 | 9.9400 | 10.1200 | -6.296% | 54 | 5,329 | +75.099% |
| 2026-01-02 | 12.00 | 12.00 | 10.8000 | 10.8000 | -8.085% | 48 | 5,352 | +64.074% |
| 2025-12-31 | 11.48 | 11.83 | 11.4800 | 11.7500 | +3.524% | 49 | 5,314 | +50.809% |
| 2025-12-30 | 11.35 | 11.35 | 11.3500 | 11.3500 | -0.439% | 10 | 5,314 | +56.123% |
| 2025-12-29 | 11.35 | 11.40 | 11.3500 | 11.4000 | -0.437% | 5 | 5,304 | +55.439% |
| 2025-12-26 | 11.45 | 11.45 | 11.4500 | 11.4500 | +2.415% | 1 | 5,306 | +54.760% |
| 2025-12-24 | 11.40 | 11.40 | 11.1800 | 11.1800 | -2.187% | 40 | 5,345 | +58.497% |
| 2025-12-23 | 11.50 | 11.50 | 11.3900 | 11.4300 | +0.528% | 35 | 5,345 | +55.031% |
| 2025-12-22 | 11.40 | 11.40 | 11.3600 | 11.3700 | -1.729% | 7 | 5,352 | +55.849% |
| 2025-12-19 | 11.79 | 11.88 | 11.5700 | 11.5700 | -3.983% | 5 | 5,353 | +53.155% |
| 2025-12-18 | 12.11 | 12.11 | 12.0500 | 12.0500 | -2.429% | 7 | 5,352 | +47.054% |
| 2025-12-17 | 12.15 | 12.35 | 12.1500 | 12.3500 | +0.407% | 11 | 5,352 | +43.482% |
| 2025-12-16 | 12.50 | 12.50 | 12.2000 | 12.3000 | -0.806% | 12 | 5,341 | +44.065% |
| 2025-12-15 | 12.00 | 12.40 | 11.9000 | 12.4000 | +1.224% | 25 | 5,346 | +42.903% |
| 2025-12-12 | 12.05 | 12.25 | 12.0500 | 12.2500 | +2.510% | 19 | 5,337 | +44.653% |
| 2025-12-11 | 12.10 | 12.10 | 11.9500 | 11.9500 | +3.553% | 2 | 5,346 | +48.285% |
| 2025-12-10 | 12.35 | 12.40 | 11.5400 | 11.5400 | -4.232% | 67 | 5,345 | +53.553% |
| 2025-12-09 | 12.20 | 12.20 | 12.0100 | 12.0500 | -0.083% | 5 | 5,320 | +47.054% |
| 2025-12-08 | 12.40 | 12.40 | 12.0600 | 12.0600 | +3.077% | 25 | 5,319 | +46.932% |
| 2025-12-05 | 12.63 | 12.63 | 11.7000 | 11.7000 | +3.723% | 35 | 5,338 | +51.453% |
| 2025-12-04 | 11.60 | 11.60 | 11.2800 | 11.2800 | +1.439% | 7 | 5,336 | +57.092% |
| 2025-12-03 | 11.30 | 11.30 | 11.1200 | 11.1200 | +2.018% | 3 | 5,335 | +59.353% |
| 2025-12-02 | 10.99 | 11.50 | 10.9000 | 10.9000 | -4.386% | 64 | 5,335 | +62.569% |
| 2025-12-01 | 11.60 | 11.60 | 11.1500 | 11.4000 | -3.716% | 85 | 5,318 | +55.439% |
| 2025-11-26 | 11.85 | 11.85 | 11.6500 | 11.8400 | -9.962% | 10 | 5,249 | +49.662% |
| 2025-11-24 | 13.15 | 13.15 | 13.1500 | 13.1500 | -7.719% | 25 | 5,249 | +34.753% |
| 2025-11-21 | 14.15 | 15.45 | 14.0900 | 14.2500 | +2.888% | 1,551 | 5,250 | +24.351% |
| 2025-11-20 | 12.40 | 13.85 | 12.4000 | 13.8500 | +8.627% | 18 | 6,558 | +27.942% |
| 2025-11-19 | 12.75 | 12.75 | 12.7500 | 12.7500 | -5.556% | 10 | 6,540 | +38.980% |
| 2025-11-18 | 13.50 | 13.50 | 13.5000 | 13.5000 | +4.086% | 16 | 6,530 | +31.259% |
| 2025-11-17 | 13.01 | 13.01 | 12.9100 | 12.9700 | +4.177% | 7 | 6,536 | +36.623% |
| 2025-11-14 | 13.10 | 13.13 | 12.3500 | 12.4500 | +3.750% | 176 | 6,539 | +42.329% |
| 2025-11-13 | 11.20 | 12.10 | 11.2000 | 12.0000 | +11.628% | 18 | 6,423 | +47.667% |
| 2025-11-12 | 10.25 | 10.75 | 10.0500 | 10.7500 | -2.978% | 21 | 6,413 | +64.837% |
| 2025-11-11 | 11.30 | 11.30 | 11.0000 | 11.0800 | +0.271% | 20 | 6,413 | +59.928% |
| 2025-11-10 | 11.36 | 11.45 | 11.0500 | 11.0500 | -13.672% | 4 | 6,413 | +60.362% |
| 2025-11-07 | 13.50 | 13.50 | 12.8000 | 12.8000 | 0.000% | 36 | 6,415 | +38.437% |
| 2025-11-06 | 11.56 | 12.80 | 11.5600 | 12.8000 | +13.274% | 57 | 6,423 | +38.437% |
| 2025-11-05 | 11.70 | 12.01 | 10.9700 | 11.3000 | -1.739% | 152 | 6,425 | +56.814% |
| 2025-11-04 | 10.95 | 11.52 | 10.9500 | 11.5000 | +4.736% | 31 | 6,484 | +54.087% |
| 2025-11-03 | 11.20 | 11.38 | 10.8000 | 10.9800 | -6.474% | 38 | 6,458 | +61.384% |
| 2025-10-31 | 11.57 | 12.15 | 11.5500 | 11.7400 | +2.087% | 27 | 6,458 | +50.937% |
| 2025-10-30 | 11.00 | 12.03 | 11.0000 | 11.5000 | +4.545% | 14 | 6,435 | +54.087% |
| 2025-10-29 | 10.50 | 11.20 | 10.2500 | 11.0000 | +12.016% | 393 | 6,421 | +61.091% |
| 2025-10-28 | 10.75 | 11.47 | 9.8200 | 9.8200 | -12.943% | 174 | 6,053 | +80.448% |
| 2025-10-27 | 11.43 | 11.43 | 11.2700 | 11.2800 | -2.759% | 57 | 5,856 | +57.092% |
| 2025-10-24 | 11.50 | 11.60 | 11.5000 | 11.6000 | -2.766% | 4 | 5,856 | +52.759% |
| 2025-10-23 | 11.93 | 11.93 | 11.9300 | 11.9300 | -8.231% | 11 | 5,854 | +48.533% |
| 2025-10-22 | 12.50 | 13.00 | 12.5000 | 13.0000 | +6.557% | 3 | 5,865 | +36.308% |
| 2025-10-20 | 12.15 | 12.20 | 11.7400 | 12.2000 | -1.850% | 33 | 5,864 | +45.246% |
| 2025-10-16 | 12.48 | 12.48 | 12.4300 | 12.4300 | +7.806% | 2 | 5,891 | +42.558% |
| 2025-10-15 | 11.53 | 11.53 | 11.5300 | 11.5300 | -9.922% | 1 | 5,889 | +53.686% |
| 2025-10-13 | 12.80 | 12.80 | 12.8000 | 12.8000 | +4.319% | 20 | 5,888 | +38.437% |
| 2025-10-10 | 11.80 | 12.27 | 11.8000 | 12.2700 | +0.574% | 28 | 5,888 | +44.417% |
| 2025-10-09 | 12.20 | 12.20 | 12.2000 | 12.2000 | -0.082% | 1 | 5,896 | +45.246% |
| 2025-10-08 | 12.21 | 12.21 | 12.2100 | 12.2100 | -0.408% | 10 | 5,897 | +45.127% |
| 2025-10-07 | 11.67 | 12.26 | 11.6700 | 12.2600 | -6.054% | 29 | 5,908 | +44.535% |
| 2025-10-03 | 12.92 | 13.05 | 12.9200 | 13.0500 | +3.081% | 2 | 5,908 | +35.785% |
| 2025-10-02 | 12.80 | 12.80 | 12.6600 | 12.6600 | -1.016% | 14 | 5,908 | +39.968% |
| 2025-10-01 | 12.79 | 12.79 | 12.7900 | 12.7900 | +1.107% | 10 | 5,916 | +38.546% |
| 2025-09-30 | 12.65 | 12.65 | 12.6500 | 12.6500 | +5.858% | 20 | 5,926 | +40.079% |
| 2025-09-29 | 11.93 | 12.00 | 11.9300 | 11.9500 | +0.589% | 8 | 5,906 | +48.285% |
| 2025-09-26 | 11.70 | 11.88 | 11.6900 | 11.8800 | -1.000% | 4 | 5,904 | +49.158% |
| 2025-09-25 | 12.00 | 12.00 | 12.0000 | 12.0000 | +5.079% | 157 | 5,902 | +47.667% |
| 2025-09-24 | 11.40 | 11.48 | 11.3500 | 11.4200 | +2.790% | 110 | 5,745 | +55.166% |
| 2025-09-23 | 10.90 | 11.15 | 10.8000 | 11.1100 | +3.349% | 64 | 5,640 | +59.496% |
| 2025-09-22 | 11.05 | 11.05 | 10.6400 | 10.7500 | -0.186% | 81 | 5,588 | +64.837% |
| 2025-09-19 | 10.90 | 11.20 | 10.7700 | 10.7700 | -5.026% | 239 | 5,516 | +64.531% |
| 2025-09-18 | 11.80 | 11.80 | 11.3400 | 11.3400 | -7.049% | 2 | 5,306 | +56.261% |
| 2025-09-17 | 12.20 | 12.20 | 12.2000 | 12.2000 | +2.954% | 10 | 5,306 | +45.246% |
| 2025-09-16 | 12.00 | 12.00 | 11.8500 | 11.8500 | +6.278% | 13 | 5,296 | +49.536% |
| 2025-09-15 | 11.23 | 11.55 | 11.1500 | 11.1500 | -10.081% | 50 | 5,283 | +58.924% |
| 2025-09-11 | 12.32 | 12.40 | 12.2500 | 12.4000 | -0.322% | 26 | 5,234 | +42.903% |
| 2025-09-10 | 11.90 | 12.48 | 11.9000 | 12.4400 | -0.876% | 3 | 5,227 | +42.444% |
| 2025-09-09 | 12.62 | 12.62 | 12.4100 | 12.5500 | -4.125% | 13 | 5,228 | +41.195% |
| 2025-09-05 | 13.00 | 13.09 | 13.0000 | 13.0900 | -1.948% | 2 | 5,218 | +35.371% |
| 2025-09-03 | 13.33 | 13.35 | 13.3300 | 13.3500 | +9.877% | 7 | 5,218 | +32.734% |
| 2025-08-28 | 12.69 | 12.69 | 12.1500 | 12.1500 | -5.447% | 25 | 5,211 | +45.844% |
| 2025-08-26 | 12.85 | 12.85 | 12.8500 | 12.8500 | +2.390% | 2 | 5,190 | +37.899% |
| 2025-08-25 | 13.03 | 13.03 | 11.6500 | 12.5500 | -12.053% | 35 | 5,192 | +41.195% |
| 2025-08-19 | 13.39 | 14.27 | 13.3900 | 14.2700 | +5.704% | 10 | 5,158 | +24.177% |
| 2025-08-18 | 13.50 | 13.50 | 13.5000 | 13.5000 | -3.571% | 2 | 5,158 | +31.259% |
| 2025-08-15 | 14.00 | 14.00 | 14.0000 | 14.0000 | +1.818% | 2 | 5,158 | +26.571% |
| 2025-08-14 | 13.65 | 13.75 | 13.6000 | 13.7500 | +1.103% | 60 | 5,158 | +28.873% |
| 2025-08-13 | 13.09 | 13.60 | 13.0900 | 13.6000 | +1.493% | 11 | 5,101 | +30.294% |
| 2025-08-12 | 13.70 | 13.70 | 13.4000 | 13.4000 | -7.266% | 2 | 5,092 | +32.239% |
| 2025-08-11 | 14.55 | 14.55 | 14.4500 | 14.4500 | +0.347% | 3 | 5,092 | +22.630% |
| 2025-08-08 | 14.15 | 14.40 | 14.1500 | 14.4000 | -1.370% | 3 | 5,089 | +23.056% |
| 2025-08-07 | 14.30 | 14.62 | 14.3000 | 14.6000 | -2.796% | 10 | 5,086 | +21.370% |
| 2025-08-04 | 15.02 | 15.02 | 15.0200 | 15.0200 | +0.468% | 2 | 5,077 | +17.976% |
| 2025-08-01 | 15.00 | 15.00 | 14.9500 | 14.9500 | +1.701% | 7 | 5,075 | +18.528% |
| 2025-07-30 | 15.25 | 15.25 | 14.7000 | 14.7000 | +6.137% | 2 | 5,068 | +20.544% |
| 2025-07-29 | 13.03 | 13.85 | 13.0300 | 13.8500 | -4.152% | 5 | 5,066 | +27.942% |
| 2025-07-23 | 14.45 | 14.45 | 14.4500 | 14.4500 | -5.556% | 1 | 5,071 | +22.630% |
| 2025-07-14 | 15.58 | 15.60 | 15.3000 | 15.3000 | +0.658% | 3 | 5,071 | +15.817% |
| 2025-07-11 | 15.20 | 15.20 | 14.8500 | 15.2000 | -2.251% | 60 | 5,068 | +16.579% |
| 2025-07-10 | 15.30 | 15.55 | 15.3000 | 15.5500 | -1.582% | 6 | 5,085 | +13.955% |
| 2025-07-09 | 16.15 | 16.15 | 15.8000 | 15.8000 | -0.190% | 12 | 5,079 | +12.152% |
| 2025-07-08 | 16.00 | 16.30 | 15.3500 | 15.8300 | -4.639% | 5,049 | 5,073 | +11.939% |
| 2025-07-07 | 16.80 | 16.80 | 16.6000 | 16.6000 | -5.413% | 4 | 24 | +6.747% |
| 2025-07-02 | 17.50 | 17.55 | 17.5000 | 17.5500 | +4.154% | 2 | 22 | +0.969% |
| 2025-07-01 | 17.55 | 18.00 | 16.8500 | 16.8500 | -0.414% | 12 | 20 | +5.163% |
| 2025-06-30 | 16.80 | 16.92 | 16.8000 | 16.9200 | -5.738% | 4 | 8 | +4.728% |
| 2025-06-26 | 17.95 | 17.95 | 17.9500 | 17.9500 | -6.995% | 1 | 4 | -1.281% |
| 2025-06-20 | 19.30 | 19.30 | 19.3000 | 19.3000 | -3.403% | 2 | 3 | -8.187% |
| 2025-06-18 | 20.50 | 20.50 | 19.9800 | 19.9800 | -1.187% | 3 | 2 | -11.311% |
| 2025-06-16 | 20.30 | 20.30 | 20.2200 | 20.2200 | -10.013% | 2 | 2 | -12.364% |
| 2025-06-02 | 22.47 | 22.47 | 22.4700 | 22.4700 | +2.650% | 1 | 2 | -21.139% |
| 2025-05-30 | 21.89 | 21.89 | 21.8900 | 21.8900 | +0.690% | 2 | 2 | -19.050% |
| 2025-05-29 | 21.74 | 21.74 | 21.7400 | 21.7400 | -0.138% | 1 | 2 | -18.491% |
| 2025-05-27 | 21.77 | 21.77 | 21.7700 | 21.7700 | -0.594% | 1 | 2 | -18.604% |
| 2025-05-21 | 21.90 | 21.90 | 21.9000 | 21.9000 | +3.791% | 2 | 2 | -19.087% |
| 2025-05-19 | 21.10 | 21.10 | 21.1000 | 21.1000 | -0.047% | 4 | 52 | -16.019% |
| 2025-05-16 | 21.11 | 21.11 | 21.1000 | 21.1100 | -1.124% | 8 | 48 | -16.059% |
| 2025-05-15 | 21.35 | 21.35 | 21.3500 | 21.3500 | +3.240% | 5 | 44 | -17.002% |
| 2025-05-13 | 20.70 | 20.70 | 20.6400 | 20.6800 | -5.914% | 3 | 42 | -14.313% |
| 2025-05-09 | 21.75 | 21.98 | 21.7500 | 21.9800 | +1.524% | 8 | 39 | -19.381% |
| 2025-05-08 | 21.50 | 21.65 | 21.5000 | 21.6500 | -3.991% | 8 | 35 | -18.152% |
| 2025-05-06 | 22.50 | 22.55 | 22.5000 | 22.5500 | +1.348% | 2 | 36 | -21.419% |
| 2025-05-05 | 22.25 | 22.25 | 22.2500 | 22.2500 | -0.224% | 1 | 34 | -20.360% |
| 2025-05-02 | 22.29 | 22.40 | 22.2900 | 22.3000 | -0.446% | 12 | 35 | -20.538% |
| 2025-05-01 | 22.30 | 22.40 | 22.3000 | 22.4000 | +2.989% | 3 | 29 | -20.893% |
| 2025-04-29 | 21.00 | 21.80 | 21.0000 | 21.7500 | -9.375% | 24 | 29 | -18.529% |
| 2025-04-15 | 24.00 | 24.00 | 24.0000 | 24.0000 | -0.744% | 1 | 199 | -26.167% |
| 2025-04-14 | 24.18 | 24.18 | 24.1800 | 24.1800 | -0.535% | 1 | 198 | -26.716% |
| 2025-04-10 | 24.35 | 24.35 | 24.2800 | 24.3100 | -0.573% | 3 | 197 | -27.108% |
| 2025-04-07 | 24.45 | 24.45 | 24.4500 | 24.4500 | -4.492% | 1 | 195 | -27.526% |
| 2025-04-04 | 25.35 | 25.65 | 25.3500 | 25.6000 | +4.918% | 52 | 195 | -30.781% |
| 2025-04-03 | 24.15 | 24.40 | 23.9000 | 24.4000 | +7.489% | 14 | 193 | -27.377% |
| 2025-04-02 | 22.85 | 22.85 | 22.7000 | 22.7000 | -5.219% | 103 | 212 | -21.938% |
| 2025-03-31 | 23.95 | 23.95 | 23.9500 | 23.9500 | +2.922% | 7 | 109 | -26.013% |
| 2025-03-28 | 23.23 | 23.33 | 23.2300 | 23.2700 | +2.511% | 32 | 117 | -23.850% |
| 2025-03-27 | 22.70 | 22.70 | 22.7000 | 22.7000 | +3.182% | 1 | 124 | -21.938% |
| 2025-03-26 | 22.00 | 22.00 | 21.9000 | 22.0000 | +2.852% | 3 | 124 | -19.455% |
| 2025-03-25 | 21.39 | 21.39 | 21.3900 | 21.3900 | -3.649% | 10 | 121 | -17.158% |
| 2025-03-21 | 22.20 | 22.20 | 22.2000 | 22.2000 | -1.900% | 2 | 111 | -20.180% |
| 2025-03-17 | 22.63 | 22.63 | 22.6300 | 22.6300 | -1.394% | 3 | 110 | -21.697% |
| 2025-03-14 | 23.25 | 23.25 | 22.9500 | 22.9500 | -2.960% | 6 | 107 | -22.789% |
| 2025-03-13 | 23.64 | 23.65 | 23.6400 | 23.6500 | +0.638% | 3 | 107 | -25.074% |
| 2025-03-12 | 23.10 | 23.50 | 23.0000 | 23.5000 | +0.858% | 9 | 107 | -24.596% |
| 2025-03-10 | 23.30 | 23.30 | 23.3000 | 23.3000 | +0.172% | 1 | 98 | -23.948% |
| 2025-03-07 | 22.80 | 23.26 | 22.8000 | 23.2600 | +3.012% | 66 | 97 | -23.818% |
| 2025-03-06 | 22.60 | 22.70 | 22.5800 | 22.5800 | +2.357% | 3 | 124 | -21.523% |
| 2025-03-05 | 21.97 | 22.06 | 21.9700 | 22.0600 | -2.819% | 2 | 121 | -19.674% |
| 2025-03-04 | 22.10 | 22.88 | 22.1000 | 22.7000 | +4.608% | 8 | 119 | -21.938% |
| 2025-03-03 | 21.20 | 21.70 | 21.2000 | 21.7000 | +2.844% | 6 | 119 | -18.341% |
| 2025-02-28 | 21.35 | 21.35 | 21.1000 | 21.1000 | -0.472% | 4 | 113 | -16.019% |
| 2025-02-27 | 20.90 | 21.20 | 20.9000 | 21.2000 | +1.435% | 5 | 111 | -16.415% |
| 2025-02-26 | 20.90 | 20.90 | 20.9000 | 20.9000 | -1.135% | 1 | 106 | -15.215% |
| 2025-02-25 | 21.20 | 21.20 | 21.1400 | 21.1400 | +5.700% | 31 | 107 | -16.178% |
| 2025-02-21 | 20.00 | 20.15 | 20.0000 | 20.0000 | +4.167% | 6 | 104 | -11.400% |
| 2025-02-19 | 19.31 | 19.31 | 19.2000 | 19.2000 | +1.053% | 32 | 101 | -7.708% |
| 2025-02-18 | 18.60 | 19.00 | 18.6000 | 19.0000 | -5.707% | 3 | 69 | -6.737% |
| 2025-02-12 | 20.15 | 20.15 | 20.1500 | 20.1500 | -0.198% | 4 | 66 | -12.060% |
| 2025-02-07 | 20.05 | 20.19 | 20.0500 | 20.1900 | -1.512% | 10 | 62 | -12.234% |
| 2025-02-06 | 20.38 | 20.50 | 20.3000 | 20.5000 | +3.119% | 40 | 58 | -13.561% |
| 2025-02-03 | 19.89 | 19.89 | 19.8800 | 19.8800 | 0.000% | 2 | 67 | -10.865% |
| 2025-01-31 | 19.88 | 19.88 | 19.8800 | 19.8800 | +2.263% | 4 | 65 | -10.865% |
| 2025-01-27 | 19.50 | 19.50 | 19.4400 | 19.4400 | +6.056% | 36 | 63 | -8.848% |
| 2025-01-24 | 18.10 | 18.33 | 18.1000 | 18.3300 | +0.438% | 4 | 27 | -3.328% |
| 2025-01-23 | 18.40 | 18.50 | 18.2500 | 18.2500 | -1.987% | 23 | 25 | -2.904% |
| 2025-01-22 | 18.52 | 18.62 | 18.5200 | 18.6200 | 0.000% | 4 | 0 | -4.834% |