SOFI271217C00010000
SOFI Dec 17 2027 10.00 Call
optionOPRA
EODOct 22, 2026
6.30USD-2.778%(-0.18)34Vol3,443OI
SOFI271217C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.5500 | 6.5500 | 6.1500 | 6.3000 | -2.778% | 34 | 3,472 | 0.000% |
| 2026-10-21 | 6.2900 | 6.6000 | 6.2900 | 6.4800 | +2.532% | 31 | 3,485 | -2.778% |
| 2026-10-20 | 6.2600 | 6.5000 | 6.2600 | 6.3200 | +5.333% | 6 | 3,483 | -0.316% |
| 2026-10-19 | 6.2000 | 6.2100 | 6.0000 | 6.0000 | -3.226% | 12 | 3,473 | +5.000% |
| 2026-10-16 | 7.0000 | 7.0000 | 6.1200 | 6.2000 | -7.046% | 53 | 3,459 | +1.613% |
| 2026-10-15 | 5.7500 | 6.6900 | 5.7500 | 6.6700 | +12.669% | 204 | 3,473 | -5.547% |
| 2026-10-14 | 6.1000 | 6.1500 | 5.7000 | 5.9200 | -11.642% | 373 | 3,267 | +6.419% |
| 2026-10-13 | 6.7000 | 6.8000 | 6.6500 | 6.7000 | -0.888% | 268 | 3,321 | -5.970% |
| 2026-10-12 | 7.0000 | 7.0500 | 6.7600 | 6.7600 | -7.015% | 261 | 3,333 | -6.805% |
| 2026-10-09 | 7.2500 | 7.3000 | 7.2000 | 7.2700 | +2.975% | 21 | 3,316 | -13.343% |
| 2026-10-08 | 7.0000 | 7.0800 | 6.8000 | 7.0600 | -1.259% | 30 | 3,294 | -10.765% |
| 2026-10-07 | 7.1500 | 7.1900 | 7.0000 | 7.1500 | -2.456% | 51 | 3,285 | -11.888% |
| 2026-10-06 | 7.5500 | 7.5500 | 7.3300 | 7.3300 | -0.946% | 21 | 3,277 | -14.052% |
| 2026-10-05 | 7.5400 | 7.6200 | 7.4000 | 7.4000 | +0.680% | 6 | 3,273 | -14.865% |
| 2026-10-02 | 7.5300 | 7.5300 | 7.3500 | 7.3500 | +1.100% | 108 | 3,366 | -14.286% |
| 2026-10-01 | 7.2800 | 7.2800 | 7.1400 | 7.2700 | -1.223% | 7 | 3,366 | -13.343% |
| 2026-09-30 | 7.4500 | 7.5500 | 7.3600 | 7.3600 | -1.208% | 18 | 3,360 | -14.402% |
| 2026-09-29 | 7.6000 | 7.7200 | 7.4500 | 7.4500 | -0.667% | 22 | 3,338 | -15.436% |
| 2026-09-28 | 7.8900 | 8.0500 | 7.5000 | 7.5000 | -6.250% | 31 | 3,319 | -16.000% |
| 2026-09-25 | 8.2400 | 8.2400 | 8.0000 | 8.0000 | -4.762% | 36 | 3,318 | -21.250% |
| 2026-09-24 | 8.0300 | 8.4000 | 7.8100 | 8.4000 | +2.941% | 84 | 3,246 | -25.000% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.1600 | 8.1600 | -5.336% | 40 | 3,217 | -22.794% |
| 2026-09-22 | 9.1500 | 9.1500 | 8.6200 | 8.6200 | +1.412% | 12 | 3,217 | -26.914% |
| 2026-09-21 | 8.5100 | 8.6000 | 8.4900 | 8.5000 | -0.118% | 11 | 3,214 | -25.882% |
| 2026-09-18 | 8.4000 | 8.5100 | 8.4000 | 8.5100 | +2.530% | 5 | 3,215 | -25.969% |
| 2026-09-17 | 8.4900 | 8.5000 | 8.3000 | 8.3000 | -1.308% | 91 | 3,124 | -24.096% |
| 2026-09-16 | 8.5000 | 8.5500 | 8.4000 | 8.4100 | -4.864% | 30 | 3,096 | -25.089% |
| 2026-09-15 | 8.8000 | 8.8400 | 8.7500 | 8.8400 | -3.913% | 31 | 3,075 | -28.733% |
| 2026-09-14 | 8.8500 | 9.2000 | 8.8100 | 9.2000 | +3.487% | 29 | 3,102 | -31.522% |
| 2026-09-11 | 8.9500 | 8.9500 | 8.8500 | 8.8900 | -0.112% | 6 | 3,096 | -29.134% |
| 2026-09-10 | 8.6500 | 8.9000 | 8.6000 | 8.9000 | -1.111% | 14 | 3,083 | -29.213% |
| 2026-09-09 | 9.3500 | 9.3500 | 9.0000 | 9.0000 | -4.255% | 24 | 3,073 | -30.000% |
| 2026-09-08 | 9.8000 | 9.8000 | 9.4000 | 9.4000 | -2.083% | 29 | 3,074 | -32.979% |
| 2026-09-04 | 9.6600 | 9.6600 | 9.6000 | 9.6000 | -3.030% | 11 | 3,084 | -34.375% |
| 2026-09-03 | 10.0000 | 10.1100 | 9.7300 | 9.9000 | +4.762% | 27 | 3,091 | -36.364% |
| 2026-09-02 | 9.3500 | 9.4500 | 9.2500 | 9.4500 | +9.249% | 38 | 3,125 | -33.333% |
| 2026-09-01 | 8.8800 | 9.0000 | 8.6500 | 8.6500 | -7.684% | 39 | 3,094 | -27.168% |
| 2026-08-31 | 9.3500 | 9.4500 | 9.2000 | 9.3700 | -2.396% | 45 | 3,101 | -32.764% |
| 2026-08-28 | 10.3000 | 10.3600 | 9.6000 | 9.6000 | -9.434% | 43 | 3,094 | -34.375% |
| 2026-08-27 | 10.7500 | 10.7500 | 10.6000 | 10.6000 | +3.213% | 14 | 3,102 | -40.566% |
| 2026-08-26 | 10.6000 | 10.7300 | 10.2700 | 10.2700 | -1.250% | 52 | 3,101 | -38.656% |
| 2026-08-25 | 9.9500 | 10.4000 | 9.9500 | 10.4000 | +0.483% | 159 | 3,128 | -39.423% |
| 2026-08-24 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.385% | 2 | 3,126 | -39.130% |
| 2026-08-21 | 10.0000 | 10.5500 | 10.0000 | 10.3900 | +8.229% | 15 | 3,129 | -39.365% |
| 2026-08-20 | 10.4000 | 10.4000 | 9.6000 | 9.6000 | -5.790% | 4 | 3,127 | -34.375% |
| 2026-08-19 | 10.0000 | 10.1900 | 10.0000 | 10.1900 | +6.035% | 4 | 3,129 | -38.175% |
| 2026-08-18 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -0.415% | 3 | 3,126 | -34.443% |
| 2026-08-17 | 10.3000 | 10.5000 | 9.6500 | 9.6500 | -3.403% | 178 | 2,961 | -34.715% |
| 2026-08-14 | 10.0000 | 10.0300 | 9.8500 | 9.9900 | 0.000% | 36 | 2,928 | -36.937% |
| 2026-08-13 | 9.7500 | 9.9900 | 9.7500 | 9.9900 | +5.047% | 4 | 2,928 | -36.937% |
| 2026-08-12 | 9.5000 | 9.5500 | 9.3200 | 9.5100 | -1.959% | 18 | 2,918 | -33.754% |
| 2026-08-11 | 9.8000 | 9.9500 | 9.7000 | 9.7000 | -2.119% | 20 | 2,902 | -35.052% |
| 2026-08-10 | 10.0000 | 10.0000 | 9.8200 | 9.9100 | -0.101% | 30 | 2,884 | -36.428% |
| 2026-08-07 | 10.0000 | 10.0500 | 9.8500 | 9.9200 | +0.916% | 26 | 2,898 | -36.492% |
| 2026-08-06 | 9.6000 | 10.1000 | 9.5000 | 9.8300 | -4.840% | 36 | 2,921 | -35.910% |
| 2026-08-05 | 10.2500 | 10.4500 | 10.2000 | 10.3300 | +0.097% | 35 | 2,941 | -39.013% |
| 2026-08-04 | 10.0000 | 10.3200 | 9.8500 | 10.3200 | +6.392% | 39 | 2,972 | -38.953% |
| 2026-08-03 | 8.5000 | 9.7000 | 8.5000 | 9.7000 | +17.291% | 92 | 3,021 | -35.052% |
| 2026-07-31 | 8.5000 | 8.5000 | 8.0300 | 8.2700 | -1.548% | 1,293 | 3,730 | -23.821% |
| 2026-07-30 | 7.5000 | 8.4000 | 7.5000 | 8.4000 | +12.000% | 186 | 3,591 | -25.000% |
| 2026-07-29 | 7.4300 | 8.0000 | 7.2500 | 7.5000 | -13.793% | 302 | 3,293 | -16.000% |
| 2026-07-28 | 8.4500 | 8.8500 | 8.4500 | 8.7000 | -2.793% | 22 | 3,283 | -27.586% |
| 2026-07-27 | 9.2500 | 9.3500 | 8.9500 | 8.9500 | +3.230% | 42 | 3,245 | -29.609% |
| 2026-07-24 | 8.6500 | 8.7000 | 8.5000 | 8.6700 | -1.812% | 75 | 3,227 | -27.336% |
| 2026-07-23 | 9.0000 | 9.0000 | 8.7000 | 8.8300 | -5.561% | 103 | 3,125 | -28.652% |
| 2026-07-22 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | -1.579% | 31 | 3,094 | -32.620% |
| 2026-07-21 | 9.4000 | 9.5000 | 9.3600 | 9.5000 | +2.151% | 118 | 3,104 | -33.684% |
| 2026-07-20 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | -1.064% | 15 | 3,096 | -32.258% |
| 2026-07-17 | 8.7400 | 9.5600 | 8.7400 | 9.4000 | -1.571% | 101 | 3,001 | -32.979% |
| 2026-07-16 | 9.5500 | 9.8000 | 9.5500 | 9.5500 | -4.213% | 8 | 2,995 | -34.031% |
| 2026-07-15 | 10.6500 | 10.6500 | 9.9600 | 9.9700 | -5.048% | 20 | 2,995 | -36.810% |
| 2026-07-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.942% | 1 | 2,983 | -40.000% |
| 2026-07-13 | 10.7500 | 10.7500 | 10.1500 | 10.3000 | -4.186% | 65 | 2,940 | -38.835% |
| 2026-07-10 | 11.0000 | 11.0000 | 10.6500 | 10.7500 | +1.896% | 9 | 2,944 | -41.395% |
| 2026-07-09 | 10.0300 | 10.5500 | 10.0300 | 10.5500 | +9.896% | 23 | 2,956 | -40.284% |
| 2026-07-08 | 9.5500 | 9.6000 | 9.4000 | 9.6000 | -4.478% | 44 | 2,916 | -34.375% |
| 2026-07-07 | 10.2000 | 10.2000 | 10.0400 | 10.0500 | -5.899% | 10 | 2,914 | -37.313% |
| 2026-07-06 | 10.7500 | 10.9500 | 10.3000 | 10.6800 | +5.429% | 14 | 2,916 | -41.011% |
| 2026-07-02 | 10.3000 | 10.3000 | 10.1000 | 10.1300 | -3.524% | 10 | 2,913 | -37.808% |
| 2026-07-01 | 10.2500 | 10.6900 | 10.2500 | 10.5000 | +2.941% | 13 | 2,922 | -40.000% |
| 2026-06-30 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -1.639% | 4 | 2,918 | -38.235% |
| 2026-06-29 | 9.8000 | 10.3700 | 9.8000 | 10.3700 | +3.390% | 10 | 2,912 | -39.248% |
| 2026-06-26 | 9.3800 | 10.0300 | 9.3800 | 10.0300 | +3.402% | 11 | 2,918 | -37.188% |
| 2026-06-25 | 9.2500 | 9.7000 | 9.2500 | 9.7000 | 0.000% | 8 | 2,920 | -35.052% |
| 2026-06-24 | 9.7500 | 10.3800 | 9.7000 | 9.7000 | +1.042% | 16 | 2,920 | -35.052% |
| 2026-06-23 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +1.053% | 21 | 2,899 | -34.375% |
| 2026-06-22 | 9.9000 | 9.9500 | 9.4500 | 9.5000 | -7.407% | 44 | 2,863 | -33.684% |
| 2026-06-18 | 9.8000 | 10.3500 | 9.8000 | 10.2600 | +4.694% | 32 | 2,861 | -38.596% |
| 2026-06-17 | 10.5000 | 10.6000 | 9.8000 | 9.8000 | -3.922% | 127 | 2,803 | -35.714% |
| 2026-06-16 | 9.4000 | 10.2000 | 9.4000 | 10.2000 | +8.511% | 32 | 2,811 | -38.235% |
| 2026-06-15 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | +5.618% | 85 | 2,878 | -32.979% |
| 2026-06-12 | 9.1500 | 9.1500 | 8.8300 | 8.9000 | +2.299% | 246 | 2,638 | -29.213% |
| 2026-06-11 | 8.3000 | 8.7000 | 8.2000 | 8.7000 | +4.192% | 9 | 2,633 | -27.586% |
| 2026-06-10 | 8.9000 | 8.9000 | 8.3500 | 8.3500 | -6.180% | 37 | 2,601 | -24.551% |
| 2026-06-09 | 9.0000 | 9.2500 | 8.3000 | 8.9000 | -1.111% | 112 | 2,543 | -29.213% |
| 2026-06-08 | 8.5500 | 9.0500 | 8.3500 | 9.0000 | +5.018% | 23 | 2,532 | -30.000% |
| 2026-06-05 | 8.7300 | 8.8500 | 8.2300 | 8.5700 | -8.830% | 33 | 2,511 | -26.488% |
| 2026-06-04 | 9.1900 | 9.5000 | 9.1900 | 9.4000 | +2.845% | 15 | 2,501 | -32.979% |
| 2026-06-03 | 9.7300 | 9.7300 | 9.0100 | 9.1400 | -7.490% | 15 | 2,500 | -31.072% |
| 2026-06-02 | 10.3000 | 10.3000 | 9.8800 | 9.8800 | -7.664% | 38 | 2,511 | -36.235% |
| 2026-06-01 | 10.3000 | 10.8900 | 10.3000 | 10.7000 | +5.941% | 18 | 2,517 | -41.121% |
| 2026-05-29 | 10.0000 | 10.7000 | 9.9300 | 10.1000 | +6.316% | 93 | 2,444 | -37.624% |
| 2026-05-28 | 9.2000 | 9.5000 | 9.1000 | 9.5000 | +10.852% | 40 | 2,466 | -33.684% |
| 2026-05-27 | 8.4700 | 9.0000 | 8.4700 | 8.5700 | +1.661% | 39 | 2,450 | -26.488% |
| 2026-05-26 | 8.9900 | 8.9900 | 8.3400 | 8.4300 | -0.824% | 122 | 2,330 | -25.267% |
| 2026-05-22 | 8.2400 | 8.5000 | 8.2400 | 8.5000 | +4.680% | 7 | 2,323 | -25.882% |
| 2026-05-21 | 8.1000 | 8.1600 | 7.9500 | 8.1200 | +0.744% | 15 | 2,320 | -22.414% |
| 2026-05-20 | 7.8300 | 8.1500 | 7.8300 | 8.0600 | +3.333% | 43 | 2,357 | -21.836% |
| 2026-05-19 | 7.8000 | 7.8500 | 7.5000 | 7.8000 | -4.878% | 43 | 2,342 | -19.231% |
| 2026-05-18 | 8.3000 | 8.3000 | 7.9000 | 8.2000 | 0.000% | 23 | 2,349 | -23.171% |
| 2026-05-15 | 8.2000 | 8.2000 | 8.0900 | 8.2000 | -5.747% | 17 | 2,332 | -23.171% |
| 2026-05-14 | 7.8000 | 8.7000 | 7.8000 | 8.7000 | +10.127% | 33 | 2,320 | -27.586% |
| 2026-05-13 | 7.9600 | 8.1000 | 7.9000 | 7.9000 | -5.952% | 28 | 2,301 | -20.253% |
| 2026-05-12 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -2.890% | 10 | 2,309 | -25.000% |
| 2026-05-11 | 8.2500 | 9.0000 | 8.2500 | 8.6500 | +6.135% | 14 | 2,301 | -27.168% |
| 2026-05-08 | 8.2000 | 8.4500 | 8.0000 | 8.1500 | -3.550% | 29 | 2,273 | -22.699% |
| 2026-05-07 | 8.6000 | 8.8000 | 8.3000 | 8.4500 | -1.515% | 18 | 2,260 | -25.444% |
| 2026-05-06 | 8.5500 | 8.8000 | 8.5000 | 8.5800 | -2.500% | 48 | 2,294 | -26.573% |
| 2026-05-05 | 8.5000 | 8.8000 | 8.3000 | 8.8000 | +0.571% | 8 | 2,293 | -28.409% |
| 2026-05-04 | 8.7900 | 8.8400 | 8.6000 | 8.7500 | -1.685% | 28 | 2,304 | -28.000% |
| 2026-05-01 | 8.3500 | 9.4500 | 8.3500 | 8.9000 | +5.325% | 268 | 2,464 | -29.213% |
| 2026-04-30 | 8.3000 | 8.7300 | 8.1800 | 8.4500 | +3.301% | 125 | 2,543 | -25.444% |
| 2026-04-29 | 9.1000 | 9.1000 | 8.1500 | 8.1800 | -23.694% | 401 | 2,160 | -22.983% |
| 2026-04-28 | 10.9500 | 10.9500 | 10.7200 | 10.7200 | -2.545% | 24 | 2,172 | -41.231% |
| 2026-04-27 | 11.2500 | 11.2500 | 10.9000 | 11.0000 | +5.263% | 46 | 2,175 | -42.727% |
| 2026-04-24 | 10.6000 | 10.6000 | 10.4500 | 10.4500 | -0.948% | 31 | 2,175 | -39.713% |
| 2026-04-23 | 10.9000 | 10.9000 | 10.5500 | 10.5500 | -5.381% | 16 | 2,155 | -40.284% |
| 2026-04-22 | 11.3200 | 11.5700 | 11.1500 | 11.1500 | +0.450% | 18 | 2,155 | -43.498% |
| 2026-04-21 | 11.8000 | 11.8500 | 11.1000 | 11.1000 | -3.979% | 15 | 2,157 | -43.243% |
| 2026-04-20 | 11.7500 | 11.7500 | 11.5600 | 11.5600 | -0.259% | 2 | 2,157 | -45.502% |
| 2026-04-17 | 11.5000 | 12.2500 | 11.5000 | 11.5900 | +0.783% | 38 | 2,156 | -45.643% |
| 2026-04-16 | 11.5100 | 11.5300 | 10.6500 | 11.5000 | +6.187% | 59 | 2,133 | -45.217% |
| 2026-04-15 | 10.8500 | 10.8500 | 10.6500 | 10.8300 | +5.350% | 37 | 2,159 | -41.828% |
| 2026-04-14 | 10.2500 | 10.3000 | 10.1000 | 10.2800 | +20.234% | 28 | 2,185 | -38.716% |
| 2026-04-10 | 9.3000 | 9.3000 | 8.5500 | 8.5500 | -3.390% | 24 | 2,186 | -26.316% |
| 2026-04-09 | 8.9000 | 8.9000 | 8.5000 | 8.8500 | -3.067% | 15 | 2,168 | -28.814% |
| 2026-04-08 | 9.7100 | 9.7100 | 9.1300 | 9.1300 | +4.822% | 5 | 2,157 | -30.997% |
| 2026-04-07 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -0.457% | 3 | 2,161 | -27.669% |
| 2026-04-06 | 8.9800 | 8.9800 | 8.7100 | 8.7500 | +2.339% | 11 | 2,164 | -28.000% |
| 2026-04-02 | 8.1700 | 8.5500 | 8.1700 | 8.5500 | +0.825% | 5 | 2,158 | -26.316% |
| 2026-04-01 | 8.3800 | 8.6800 | 8.3800 | 8.4800 | -1.965% | 45 | 2,158 | -25.708% |
| 2026-03-31 | 8.4300 | 8.6500 | 8.4300 | 8.6500 | +7.453% | 5 | 2,125 | -27.168% |
| 2026-03-30 | 8.2000 | 8.3500 | 7.9700 | 8.0500 | -1.227% | 632 | 2,123 | -21.739% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.1500 | 8.1500 | -6.857% | 18 | 2,170 | -22.699% |
| 2026-03-26 | 9.0000 | 9.0000 | 8.6200 | 8.7500 | -6.617% | 17 | 2,154 | -28.000% |
| 2026-03-25 | 9.7500 | 9.7500 | 9.2000 | 9.3700 | -2.599% | 128 | 2,139 | -32.764% |
| 2026-03-24 | 9.3300 | 9.6200 | 9.3300 | 9.6200 | -1.937% | 3 | 2,141 | -34.511% |
| 2026-03-23 | 9.8500 | 9.8500 | 9.8100 | 9.8100 | +3.810% | 31 | 2,140 | -35.780% |
| 2026-03-20 | 9.8600 | 9.8600 | 9.4500 | 9.4500 | -0.526% | 2 | 2,109 | -33.333% |
| 2026-03-19 | 9.7000 | 9.7700 | 9.5000 | 9.5000 | -6.588% | 10 | 2,110 | -33.684% |
| 2026-03-18 | 10.4000 | 10.4000 | 9.9300 | 10.1700 | +1.396% | 4 | 2,111 | -38.053% |
| 2026-03-17 | 11.0000 | 11.0000 | 9.5000 | 10.0300 | -2.621% | 170 | 2,111 | -37.188% |
| 2026-03-16 | 10.5000 | 10.5400 | 10.2000 | 10.3000 | -3.468% | 32 | 1,943 | -38.835% |
| 2026-03-13 | 10.8700 | 10.8700 | 10.6400 | 10.6700 | +1.619% | 3 | 1,937 | -40.956% |
| 2026-03-12 | 10.4000 | 10.6500 | 10.4000 | 10.5000 | -4.110% | 9 | 1,937 | -40.000% |
| 2026-03-11 | 10.9200 | 11.1000 | 10.8000 | 10.9500 | -1.440% | 13 | 1,928 | -42.466% |
| 2026-03-10 | 11.4000 | 11.4000 | 11.1100 | 11.1100 | +2.491% | 6 | 1,917 | -43.294% |
| 2026-03-09 | 11.2000 | 11.2000 | 10.5000 | 10.8400 | -6.552% | 34 | 1,917 | -41.882% |
| 2026-03-06 | 11.3000 | 11.7000 | 11.2500 | 11.6000 | -3.333% | 32 | 1,894 | -45.690% |
| 2026-03-05 | 12.4500 | 12.4500 | 11.3000 | 12.0000 | +6.101% | 13 | 1,862 | -47.500% |
| 2026-03-04 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +1.435% | 50 | 1,861 | -44.297% |
| 2026-03-03 | 11.0000 | 11.3000 | 10.6700 | 11.1500 | +0.905% | 13 | 1,811 | -43.498% |
| 2026-03-02 | 9.8600 | 11.0500 | 9.8600 | 11.0500 | +9.841% | 32 | 1,801 | -42.986% |
| 2026-02-27 | 10.7000 | 10.7000 | 10.0600 | 10.0600 | -15.462% | 165 | 1,796 | -37.376% |
| 2026-02-25 | 11.5700 | 11.9000 | 11.5700 | 11.9000 | +7.207% | 19 | 1,664 | -47.059% |
| 2026-02-24 | 11.1000 | 11.2000 | 10.9300 | 11.1000 | +4.323% | 8 | 1,664 | -43.243% |
| 2026-02-23 | 10.5000 | 10.6400 | 10.2800 | 10.6400 | -3.273% | 37 | 1,659 | -40.789% |
| 2026-02-20 | 11.4500 | 11.4500 | 11.0000 | 11.0000 | -5.983% | 75 | 1,651 | -42.727% |
| 2026-02-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.146% | 1 | 1,628 | -46.154% |
| 2026-02-18 | 12.2500 | 12.2500 | 11.9700 | 12.0800 | +0.667% | 19 | 1,627 | -47.848% |
| 2026-02-17 | 11.7500 | 12.0000 | 11.4000 | 12.0000 | +0.418% | 5 | 1,639 | -47.500% |
| 2026-02-13 | 11.6000 | 12.3500 | 11.6000 | 11.9500 | +2.137% | 495 | 1,632 | -47.280% |
| 2026-02-12 | 12.6300 | 12.6300 | 11.3700 | 11.7000 | -6.250% | 43 | 1,632 | -46.154% |
| 2026-02-11 | 12.5000 | 12.5000 | 12.4800 | 12.4800 | -6.306% | 10 | 1,631 | -49.519% |
| 2026-02-10 | 13.5200 | 13.9100 | 13.2800 | 13.3200 | -0.967% | 37 | 1,638 | -52.703% |
| 2026-02-09 | 13.5000 | 13.5000 | 13.2000 | 13.4500 | +3.462% | 45 | 1,672 | -53.160% |
| 2026-02-06 | 12.4900 | 13.2500 | 12.4200 | 13.0000 | +11.588% | 454 | 1,663 | -51.538% |
| 2026-02-05 | 12.1000 | 12.5500 | 11.6500 | 11.6500 | -9.620% | 83 | 1,660 | -45.923% |
| 2026-02-04 | 13.2500 | 13.5000 | 12.4800 | 12.8900 | -7.266% | 68 | 1,604 | -51.125% |
| 2026-02-03 | 14.8300 | 14.8300 | 13.0000 | 13.9000 | -1.418% | 19 | 1,611 | -54.676% |
| 2026-02-02 | 14.4400 | 14.8000 | 14.1000 | 14.1000 | -5.369% | 20 | 1,610 | -55.319% |
| 2026-01-30 | 16.0000 | 16.0000 | 14.3800 | 14.9000 | -8.869% | 250 | 1,607 | -57.718% |
| 2026-01-29 | 16.2500 | 16.4000 | 16.2500 | 16.3500 | -3.369% | 4 | 1,600 | -61.468% |
| 2026-01-28 | 17.4000 | 17.4000 | 16.9000 | 16.9200 | -4.676% | 6 | 1,600 | -62.766% |
| 2026-01-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.282% | 1 | 1,599 | -64.507% |
| 2026-01-26 | 17.8000 | 17.8200 | 17.7000 | 17.7000 | 0.000% | 4 | 1,599 | -64.407% |
| 2026-01-23 | 17.8000 | 17.8000 | 17.7000 | 17.7000 | -2.210% | 5 | 1,599 | -64.407% |
| 2026-01-22 | 18.3000 | 18.3000 | 18.1000 | 18.1000 | +2.376% | 13 | 1,594 | -65.193% |
| 2026-01-21 | 17.0000 | 17.7000 | 17.0000 | 17.6800 | +1.029% | 3 | 1,584 | -64.367% |
| 2026-01-20 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | -2.778% | 8 | 1,584 | -64.000% |
| 2026-01-16 | 18.1700 | 18.2500 | 18.0000 | 18.0000 | -1.099% | 19 | 1,574 | -65.000% |
| 2026-01-15 | 19.0000 | 19.0000 | 18.2000 | 18.2000 | +0.110% | 3 | 1,574 | -65.385% |
| 2026-01-14 | 18.0400 | 18.3000 | 18.0000 | 18.1800 | -3.810% | 36 | 1,574 | -65.347% |
| 2026-01-13 | 18.3500 | 19.6500 | 18.3500 | 18.9000 | +0.800% | 4 | 1,575 | -66.667% |
| 2026-01-12 | 18.7500 | 18.7500 | 18.4000 | 18.7500 | -2.496% | 72 | 1,573 | -66.400% |
| 2026-01-09 | 19.6000 | 19.9300 | 19.2300 | 19.2300 | -0.363% | 63 | 1,568 | -67.239% |
| 2026-01-08 | 18.7500 | 19.3000 | 18.7500 | 19.3000 | +3.763% | 41 | 1,570 | -67.358% |
| 2026-01-07 | 18.7600 | 18.7600 | 18.5000 | 18.6000 | +3.047% | 8 | 1,591 | -66.129% |
| 2026-01-06 | 18.6500 | 18.6500 | 18.0500 | 18.0500 | -15.139% | 9 | 1,589 | -65.097% |
| 2026-01-05 | 20.2500 | 21.5300 | 20.2500 | 21.2700 | +10.781% | 185 | 1,585 | -70.381% |
| 2026-01-02 | 18.3000 | 19.2000 | 18.3000 | 19.2000 | +4.632% | 48 | 1,585 | -67.188% |
| 2025-12-31 | 18.5600 | 18.5800 | 18.3500 | 18.3500 | -2.910% | 66 | 1,610 | -65.668% |
| 2025-12-30 | 18.7500 | 18.9000 | 18.7500 | 18.9000 | -2.577% | 2 | 1,610 | -66.667% |
| 2025-12-26 | 19.3000 | 19.4500 | 19.3000 | 19.4000 | +1.042% | 7 | 1,609 | -67.526% |
| 2025-12-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -0.156% | 3 | 1,610 | -67.188% |
| 2025-12-23 | 19.1300 | 19.2300 | 19.1300 | 19.2300 | -1.385% | 9 | 1,610 | -67.239% |
| 2025-12-22 | 19.3200 | 19.5000 | 19.3200 | 19.5000 | +1.934% | 10 | 1,611 | -67.692% |
| 2025-12-19 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +7.775% | 6 | 1,602 | -67.067% |
| 2025-12-17 | 18.1500 | 18.3000 | 17.7500 | 17.7500 | -4.621% | 66 | 1,602 | -64.507% |
| 2025-12-16 | 18.6500 | 18.6500 | 18.4100 | 18.6100 | -2.565% | 32 | 1,594 | -66.147% |
| 2025-12-15 | 18.6500 | 19.1000 | 18.4000 | 19.1000 | -1.036% | 18 | 1,594 | -67.016% |
| 2025-12-12 | 19.5000 | 20.0000 | 19.3000 | 19.3000 | -1.931% | 32 | 1,594 | -67.358% |
| 2025-12-10 | 20.0000 | 20.0000 | 19.6800 | 19.6800 | +3.579% | 6 | 1,565 | -67.988% |
| 2025-12-09 | 19.2000 | 19.5500 | 19.0000 | 19.0000 | -4.762% | 13 | 1,563 | -66.842% |
| 2025-12-08 | 20.0000 | 20.4000 | 19.7500 | 19.9500 | -0.746% | 11 | 1,554 | -68.421% |
| 2025-12-05 | 19.5000 | 20.1500 | 19.3000 | 20.1000 | -6.294% | 44 | 1,543 | -68.657% |
| 2025-12-04 | 21.0400 | 21.4500 | 20.9000 | 21.4500 | -0.924% | 32 | 1,536 | -70.629% |
| 2025-12-03 | 21.4000 | 21.6500 | 21.4000 | 21.6500 | -4.119% | 7 | 1,564 | -70.901% |
| 2025-12-02 | 22.1300 | 22.5800 | 22.1300 | 22.5800 | +5.761% | 11 | 1,557 | -72.099% |
| 2025-12-01 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +0.141% | 2 | 1,556 | -70.492% |
| 2025-11-28 | 21.2200 | 21.3200 | 21.2200 | 21.3200 | +0.471% | 6 | 1,556 | -70.450% |
| 2025-11-26 | 21.4000 | 21.4000 | 21.2000 | 21.2200 | +3.512% | 41 | 1,571 | -70.311% |
| 2025-11-25 | 19.8500 | 20.5000 | 19.8500 | 20.5000 | +8.179% | 3 | 1,571 | -69.268% |
| 2025-11-24 | 18.5500 | 18.9500 | 18.5500 | 18.9500 | +14.848% | 43 | 1,572 | -66.755% |
| 2025-11-21 | 17.3200 | 17.3200 | 16.2500 | 16.5000 | -12.929% | 52 | 1,545 | -61.818% |
| 2025-11-20 | 20.8000 | 20.8000 | 18.9500 | 18.9500 | -0.837% | 4 | 1,553 | -66.755% |
| 2025-11-19 | 18.5900 | 19.1100 | 18.5900 | 19.1100 | +1.111% | 2 | 1,555 | -67.033% |
| 2025-11-18 | 19.1000 | 19.2000 | 18.4800 | 18.9000 | -2.577% | 50 | 1,555 | -66.667% |
| 2025-11-17 | 19.6300 | 19.6300 | 19.0500 | 19.4000 | -4.386% | 12 | 1,576 | -67.526% |
| 2025-11-14 | 19.8000 | 21.2900 | 19.8000 | 20.2900 | -1.505% | 17 | 1,575 | -68.950% |
| 2025-11-13 | 22.4000 | 22.4000 | 20.5000 | 20.6000 | -10.823% | 19 | 1,570 | -69.417% |
| 2025-11-12 | 23.5000 | 23.5000 | 23.1000 | 23.1000 | +0.435% | 3 | 1,561 | -72.727% |
| 2025-11-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.322% | 3 | 1,563 | -72.609% |
| 2025-11-10 | 22.0000 | 22.9000 | 22.0000 | 22.7000 | +12.655% | 109 | 1,563 | -72.247% |
| 2025-11-07 | 18.8500 | 20.1500 | 18.5000 | 20.1500 | -6.497% | 15 | 1,616 | -68.734% |
| 2025-11-06 | 21.5000 | 21.5500 | 21.5000 | 21.5500 | -1.373% | 3 | 1,626 | -70.766% |
| 2025-11-05 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -2.889% | 1 | 1,623 | -71.167% |
| 2025-11-04 | 21.2000 | 22.5000 | 21.2000 | 22.5000 | -0.531% | 36 | 1,622 | -72.000% |
| 2025-11-03 | 22.3000 | 22.9200 | 22.0000 | 22.6200 | +7.714% | 79 | 1,721 | -72.149% |
| 2025-10-31 | 21.0700 | 21.0700 | 21.0000 | 21.0000 | -1.869% | 12 | 1,721 | -70.000% |
| 2025-10-30 | 22.0000 | 22.1500 | 21.4000 | 21.4000 | -6.346% | 6 | 1,731 | -70.561% |
| 2025-10-29 | 24.3900 | 24.3900 | 22.5000 | 22.8500 | -2.766% | 15 | 1,731 | -72.429% |
| 2025-10-28 | 22.4500 | 23.5500 | 21.2000 | 23.5000 | +6.818% | 78 | 1,740 | -73.191% |
| 2025-10-27 | 22.0000 | 22.0000 | 21.5000 | 22.0000 | +3.286% | 133 | 1,889 | -71.364% |
| 2025-10-24 | 21.6000 | 21.8000 | 21.3000 | 21.3000 | +3.902% | 3 | 1,889 | -70.423% |
| 2025-10-23 | 20.4100 | 20.5000 | 20.4100 | 20.5000 | +7.895% | 3 | 1,888 | -69.268% |
| 2025-10-22 | 20.4800 | 20.4800 | 18.8300 | 19.0000 | -8.213% | 100 | 1,889 | -66.842% |
| 2025-10-21 | 20.8000 | 20.8000 | 20.7000 | 20.7000 | +0.242% | 2 | 1,824 | -69.565% |
| 2025-10-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +8.971% | 1 | 1,824 | -69.492% |
| 2025-10-17 | 19.0000 | 19.1000 | 18.6000 | 18.9500 | -0.263% | 69 | 1,823 | -66.755% |
| 2025-10-16 | 19.2100 | 19.2100 | 19.0000 | 19.0000 | -5.047% | 21 | 1,864 | -66.842% |
| 2025-10-15 | 20.6000 | 20.6000 | 20.0100 | 20.0100 | +0.553% | 13 | 1,865 | -68.516% |
| 2025-10-14 | 18.3500 | 19.9000 | 18.3500 | 19.9000 | +7.047% | 27 | 1,877 | -68.342% |
| 2025-10-10 | 21.5000 | 21.5000 | 18.5900 | 18.5900 | -8.424% | 51 | 1,862 | -66.111% |
| 2025-10-09 | 20.0500 | 20.4100 | 20.0000 | 20.3000 | +2.010% | 43 | 1,868 | -68.966% |
| 2025-10-08 | 20.1000 | 20.1500 | 19.9000 | 19.9000 | +6.989% | 10 | 1,853 | -68.342% |
| 2025-10-07 | 20.5000 | 20.6000 | 18.6000 | 18.6000 | -2.516% | 68 | 1,854 | -66.129% |
| 2025-10-06 | 17.6000 | 19.0800 | 17.5500 | 19.0800 | +9.029% | 10 | 1,861 | -66.981% |
| 2025-10-03 | 18.5500 | 18.5500 | 17.0500 | 17.5000 | -3.047% | 50 | 1,851 | -64.000% |
| 2025-10-02 | 17.8000 | 18.3000 | 17.6500 | 18.0500 | +1.177% | 64 | 1,825 | -65.097% |
| 2025-10-01 | 18.8600 | 18.8600 | 17.7500 | 17.8400 | -2.514% | 55 | 1,843 | -64.686% |
| 2025-09-30 | 19.1500 | 19.1500 | 17.7200 | 18.3000 | -5.573% | 68 | 1,809 | -65.574% |
| 2025-09-29 | 20.2500 | 20.2500 | 19.1000 | 19.3800 | -1.624% | 59 | 1,809 | -67.492% |
| 2025-09-26 | 19.8000 | 19.8500 | 19.5500 | 19.7000 | -2.427% | 28 | 1,860 | -68.020% |
| 2025-09-25 | 19.0700 | 20.5500 | 19.0700 | 20.1900 | -0.542% | 21 | 1,888 | -68.796% |
| 2025-09-24 | 20.8600 | 20.8600 | 20.3000 | 20.3000 | -3.103% | 9 | 1,877 | -68.966% |
| 2025-09-23 | 21.6500 | 21.7000 | 20.9500 | 20.9500 | -4.119% | 47 | 1,875 | -69.928% |
| 2025-09-22 | 20.9500 | 22.0000 | 20.9500 | 21.8500 | +2.486% | 127 | 1,862 | -71.167% |
| 2025-09-19 | 20.4000 | 21.3500 | 19.8000 | 21.3200 | +6.600% | 144 | 1,757 | -70.450% |
| 2025-09-18 | 19.4000 | 20.4200 | 19.3500 | 20.0000 | +9.709% | 198 | 1,880 | -68.500% |
| 2025-09-17 | 18.9000 | 19.1000 | 18.2300 | 18.2300 | -4.804% | 59 | 1,973 | -65.442% |
| 2025-09-16 | 20.0000 | 20.0000 | 18.6500 | 19.1500 | -1.795% | 394 | 1,958 | -67.102% |
| 2025-09-15 | 19.1300 | 19.6300 | 19.1000 | 19.5000 | +4.839% | 35 | 2,287 | -67.692% |
| 2025-09-12 | 18.0000 | 18.6000 | 17.9000 | 18.6000 | +3.047% | 38 | 2,275 | -66.129% |
| 2025-09-11 | 17.9500 | 18.3700 | 17.9500 | 18.0500 | +4.035% | 18 | 2,261 | -65.097% |
| 2025-09-10 | 18.1400 | 18.4000 | 17.3500 | 17.3500 | -2.801% | 77 | 2,266 | -63.689% |
| 2025-09-09 | 17.8600 | 18.0500 | 17.6000 | 17.8500 | -0.833% | 28 | 2,199 | -64.706% |
| 2025-09-08 | 17.6600 | 18.0000 | 17.4200 | 18.0000 | +3.746% | 82 | 2,181 | -65.000% |
| 2025-09-05 | 17.7000 | 17.7000 | 16.3500 | 17.3500 | -0.573% | 59 | 2,122 | -63.689% |
| 2025-09-04 | 16.6000 | 17.4500 | 16.5000 | 17.4500 | +5.247% | 87 | 2,087 | -63.897% |
| 2025-09-03 | 16.8000 | 17.0500 | 16.5800 | 16.5800 | -3.154% | 13 | 2,065 | -62.002% |
| 2025-09-02 | 16.4500 | 17.2000 | 15.9500 | 17.1200 | -2.893% | 49 | 2,064 | -63.201% |
| 2025-08-29 | 18.4600 | 18.4600 | 17.5000 | 17.6300 | -2.001% | 15 | 2,056 | -64.265% |
| 2025-08-28 | 17.9000 | 18.0000 | 17.7500 | 17.9900 | +5.205% | 358 | 2,056 | -64.981% |
| 2025-08-27 | 17.9000 | 17.9000 | 17.1000 | 17.1000 | -4.202% | 144 | 1,709 | -63.158% |
| 2025-08-26 | 18.3000 | 18.3900 | 17.7000 | 17.8500 | -2.725% | 32 | 1,603 | -64.706% |
| 2025-08-25 | 17.3200 | 18.9000 | 17.1000 | 18.3500 | +6.997% | 121 | 1,607 | -65.668% |
| 2025-08-22 | 15.4500 | 17.2000 | 15.3000 | 17.1500 | +11.508% | 179 | 1,542 | -63.265% |
| 2025-08-21 | 15.2700 | 15.3800 | 15.2100 | 15.3800 | -0.774% | 19 | 1,537 | -59.038% |
| 2025-08-20 | 14.9000 | 15.5000 | 13.4500 | 15.5000 | +2.649% | 440 | 1,523 | -59.355% |
| 2025-08-19 | 16.6500 | 16.6500 | 14.5000 | 15.1000 | -7.362% | 210 | 1,491 | -58.278% |
| 2025-08-18 | 15.7500 | 16.3000 | 15.6500 | 16.3000 | +2.839% | 19 | 1,460 | -61.350% |
| 2025-08-15 | 15.0000 | 15.9000 | 15.0000 | 15.8500 | +3.934% | 28 | 1,455 | -60.252% |
| 2025-08-14 | 15.4500 | 15.6000 | 15.0000 | 15.2500 | -3.481% | 25 | 1,461 | -58.689% |
| 2025-08-13 | 16.1000 | 16.1300 | 15.3500 | 15.8000 | +0.637% | 137 | 1,440 | -60.127% |
| 2025-08-12 | 14.9400 | 15.7500 | 14.7000 | 15.7000 | +4.806% | 128 | 1,336 | -59.873% |
| 2025-08-11 | 14.3500 | 15.2000 | 14.0000 | 14.9800 | +5.345% | 38 | 1,324 | -57.944% |
| 2025-08-08 | 14.3500 | 14.6000 | 14.2200 | 14.2200 | -0.211% | 229 | 1,297 | -55.696% |
| 2025-08-07 | 14.0000 | 14.5000 | 14.0000 | 14.2500 | +4.702% | 61 | 1,094 | -55.789% |
| 2025-08-06 | 13.4100 | 13.7000 | 13.4100 | 13.6100 | -1.377% | 23 | 1,112 | -53.711% |
| 2025-08-05 | 14.1500 | 14.1500 | 13.7000 | 13.8000 | -1.849% | 67 | 1,089 | -54.348% |
| 2025-08-04 | 13.5000 | 14.0600 | 13.4000 | 14.0600 | +4.148% | 9 | 1,057 | -55.192% |
| 2025-08-01 | 13.7500 | 13.9500 | 13.1000 | 13.5000 | -9.699% | 161 | 1,051 | -53.333% |
| 2025-07-31 | 15.1500 | 15.9500 | 14.9500 | 14.9500 | +5.654% | 67 | 902 | -57.860% |
| 2025-07-30 | 13.3300 | 14.1500 | 13.0000 | 14.1500 | -1.940% | 335 | 876 | -55.477% |
| 2025-07-29 | 15.6900 | 17.0000 | 14.4300 | 14.4300 | +7.687% | 438 | 744 | -56.341% |
| 2025-07-28 | 13.3000 | 13.4000 | 13.2000 | 13.4000 | -1.398% | 107 | 716 | -52.985% |
| 2025-07-25 | 13.7000 | 13.7000 | 13.5200 | 13.5900 | -1.164% | 115 | 620 | -53.642% |
| 2025-07-24 | 14.1000 | 14.1000 | 13.1500 | 13.7500 | 0.000% | 76 | 519 | -54.182% |
| 2025-07-23 | 13.6000 | 13.7500 | 13.6000 | 13.7500 | +3.073% | 118 | 476 | -54.182% |
| 2025-07-22 | 12.6800 | 13.3400 | 12.5000 | 13.3400 | -1.185% | 18 | 466 | -52.774% |
| 2025-07-21 | 14.1000 | 14.1000 | 13.4300 | 13.5000 | -3.571% | 12 | 466 | -53.333% |
| 2025-07-18 | 14.7500 | 14.9000 | 13.7000 | 14.0000 | -1.685% | 193 | 466 | -55.000% |
| 2025-07-17 | 13.8600 | 14.7600 | 13.8600 | 14.2400 | +2.965% | 82 | 334 | -55.758% |
| 2025-07-16 | 13.8000 | 13.9500 | 13.5500 | 13.8300 | +2.444% | 84 | 326 | -54.447% |
| 2025-07-15 | 13.6300 | 13.8000 | 13.3200 | 13.5000 | -1.818% | 28 | 377 | -53.333% |
| 2025-07-14 | 13.9000 | 13.9000 | 13.0000 | 13.7500 | 0.000% | 45 | 368 | -54.182% |
| 2025-07-11 | 13.6100 | 14.3000 | 13.6100 | 13.7500 | +2.230% | 321 | 366 | -54.182% |
| 2025-07-10 | 12.9000 | 13.5700 | 12.8500 | 13.4500 | +7.859% | 79 | 81 | -53.160% |
| 2025-07-09 | 12.5000 | 13.2000 | 12.3800 | 12.4700 | 0.000% | 22 | 0 | -49.479% |