SOFI271217C00015000
SOFI Dec 17 2027 15.00 Call
optionOPRA
EODOct 22, 2026
3.70USD-3.394%(-0.13)120Vol11,524OI
SOFI271217C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.7100 | 3.9000 | 3.6500 | 3.7000 | -3.394% | 120 | 11,473 | 0.000% |
| 2026-10-21 | 3.7000 | 3.9500 | 3.7000 | 3.8300 | +2.133% | 99 | 11,510 | -3.394% |
| 2026-10-20 | 3.5100 | 3.9500 | 3.5100 | 3.7500 | +6.838% | 141 | 11,466 | -1.333% |
| 2026-10-19 | 3.7400 | 3.7500 | 3.4700 | 3.5100 | -2.500% | 230 | 11,332 | +5.413% |
| 2026-10-16 | 4.2600 | 4.2600 | 3.5500 | 3.6000 | -10.000% | 158 | 11,266 | +2.778% |
| 2026-10-15 | 3.3000 | 4.0500 | 3.2500 | 4.0000 | +14.286% | 426 | 11,415 | -7.500% |
| 2026-10-14 | 3.9000 | 3.9100 | 3.2900 | 3.5000 | -11.616% | 2,592 | 10,649 | +5.714% |
| 2026-10-13 | 4.0000 | 4.1000 | 3.9500 | 3.9600 | -2.222% | 228 | 10,509 | -6.566% |
| 2026-10-12 | 4.2700 | 4.3800 | 4.0500 | 4.0500 | -10.989% | 168 | 10,374 | -8.642% |
| 2026-10-09 | 4.4500 | 4.5500 | 4.2500 | 4.5500 | +1.111% | 202 | 10,396 | -18.681% |
| 2026-10-08 | 4.2500 | 4.5000 | 4.1000 | 4.5000 | +2.273% | 537 | 10,127 | -17.778% |
| 2026-10-07 | 4.4000 | 4.4100 | 4.2500 | 4.4000 | -2.004% | 202 | 9,965 | -15.909% |
| 2026-10-06 | 4.7200 | 4.7300 | 4.4800 | 4.4900 | -3.441% | 114 | 9,921 | -17.595% |
| 2026-10-05 | 4.5400 | 4.7700 | 4.5400 | 4.6500 | +2.198% | 189 | 9,910 | -20.430% |
| 2026-10-02 | 4.6900 | 4.7500 | 4.5500 | 4.5500 | -2.985% | 20 | 9,894 | -18.681% |
| 2026-10-01 | 4.7000 | 4.7000 | 4.4400 | 4.6900 | +3.077% | 169 | 9,776 | -21.109% |
| 2026-09-30 | 4.6500 | 4.8500 | 4.5500 | 4.5500 | -4.008% | 67 | 9,757 | -18.681% |
| 2026-09-29 | 4.8000 | 4.8500 | 4.6500 | 4.7400 | +0.851% | 55 | 9,737 | -21.941% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.6700 | 4.7000 | -10.476% | 203 | 9,584 | -21.277% |
| 2026-09-25 | 5.3000 | 5.4000 | 5.2000 | 5.2500 | -0.380% | 185 | 9,555 | -29.524% |
| 2026-09-24 | 5.1500 | 5.2700 | 4.9500 | 5.2700 | +0.381% | 102 | 9,520 | -29.791% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.2000 | 5.2500 | -8.696% | 91 | 9,469 | -29.524% |
| 2026-09-22 | 6.2500 | 6.2900 | 5.5500 | 5.7500 | +2.679% | 81 | 9,458 | -35.652% |
| 2026-09-21 | 5.9000 | 5.9000 | 5.5000 | 5.6000 | +0.179% | 56 | 9,440 | -33.929% |
| 2026-09-18 | 5.5500 | 5.7000 | 5.4900 | 5.5900 | +1.636% | 54 | 9,413 | -33.810% |
| 2026-09-17 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | -2.655% | 15 | 9,404 | -32.727% |
| 2026-09-16 | 5.5500 | 5.7000 | 5.3600 | 5.6500 | -2.249% | 57 | 9,363 | -34.513% |
| 2026-09-15 | 5.8500 | 5.8700 | 5.6000 | 5.7800 | -5.246% | 105 | 9,430 | -35.986% |
| 2026-09-14 | 6.0500 | 6.2000 | 5.8000 | 6.1000 | +2.867% | 8 | 9,432 | -39.344% |
| 2026-09-11 | 5.9400 | 6.0600 | 5.9300 | 5.9300 | -0.503% | 52 | 9,460 | -37.605% |
| 2026-09-10 | 5.8600 | 6.0000 | 5.8500 | 5.9600 | -0.667% | 40 | 9,424 | -37.919% |
| 2026-09-09 | 6.3400 | 6.3500 | 6.0000 | 6.0000 | -10.045% | 38 | 9,402 | -38.333% |
| 2026-09-08 | 6.7200 | 6.8000 | 6.5500 | 6.6700 | +0.301% | 40 | 9,369 | -44.528% |
| 2026-09-04 | 6.4700 | 6.7000 | 6.4700 | 6.6500 | -3.623% | 42 | 9,372 | -44.361% |
| 2026-09-03 | 6.7200 | 7.0500 | 6.5000 | 6.9000 | +8.661% | 80 | 9,352 | -46.377% |
| 2026-09-02 | 6.4000 | 6.4800 | 6.3500 | 6.3500 | +7.627% | 40 | 9,372 | -41.732% |
| 2026-09-01 | 6.2400 | 6.2400 | 5.8000 | 5.9000 | -8.951% | 173 | 9,335 | -37.288% |
| 2026-08-31 | 6.4000 | 6.5600 | 6.2800 | 6.4800 | -2.556% | 102 | 9,293 | -42.901% |
| 2026-08-28 | 7.5200 | 7.5200 | 6.6000 | 6.6500 | -10.738% | 116 | 9,352 | -44.361% |
| 2026-08-27 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | +2.335% | 66 | 9,405 | -50.336% |
| 2026-08-26 | 7.5600 | 7.5600 | 7.1000 | 7.2800 | -0.274% | 8 | 9,410 | -49.176% |
| 2026-08-25 | 6.7200 | 7.3000 | 6.7200 | 7.3000 | +5.797% | 7 | 9,412 | -49.315% |
| 2026-08-24 | 7.0000 | 7.1000 | 6.9000 | 6.9000 | -5.738% | 7 | 9,418 | -46.377% |
| 2026-08-21 | 6.8500 | 7.5000 | 6.8500 | 7.3200 | +11.756% | 82 | 9,439 | -49.454% |
| 2026-08-20 | 6.4400 | 6.9000 | 6.4000 | 6.5500 | -5.072% | 86 | 9,431 | -43.511% |
| 2026-08-19 | 6.6500 | 7.1200 | 6.6500 | 6.9000 | +6.977% | 32 | 9,423 | -46.377% |
| 2026-08-18 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -3.008% | 57 | 9,449 | -42.636% |
| 2026-08-17 | 6.9000 | 7.0000 | 6.6500 | 6.6500 | -4.728% | 52 | 9,411 | -44.361% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.9500 | 6.9800 | -2.921% | 16 | 9,425 | -46.991% |
| 2026-08-13 | 6.8000 | 7.1900 | 6.6000 | 7.1900 | +7.474% | 54 | 9,442 | -48.540% |
| 2026-08-12 | 6.9400 | 6.9400 | 6.5000 | 6.6900 | +0.602% | 230 | 9,451 | -44.694% |
| 2026-08-11 | 6.8400 | 7.0500 | 6.6500 | 6.6500 | -2.920% | 94 | 9,379 | -44.361% |
| 2026-08-10 | 7.0200 | 7.0200 | 6.8500 | 6.8500 | -1.297% | 22 | 9,379 | -45.985% |
| 2026-08-07 | 7.0000 | 7.0000 | 6.9000 | 6.9400 | +0.289% | 11 | 9,376 | -46.686% |
| 2026-08-06 | 7.5000 | 7.5000 | 6.9200 | 6.9200 | -3.217% | 40 | 9,374 | -46.532% |
| 2026-08-05 | 7.4500 | 7.5300 | 7.1100 | 7.1500 | -4.539% | 37 | 9,390 | -48.252% |
| 2026-08-04 | 7.1200 | 7.4900 | 7.0800 | 7.4900 | +7.000% | 138 | 9,463 | -50.601% |
| 2026-08-03 | 6.0000 | 7.0000 | 6.0000 | 7.0000 | +21.739% | 204 | 9,587 | -47.143% |
| 2026-07-31 | 5.9500 | 5.9500 | 5.4500 | 5.7500 | -2.377% | 80 | 9,554 | -35.652% |
| 2026-07-30 | 5.3400 | 5.9000 | 5.3000 | 5.8900 | +15.490% | 112 | 9,508 | -37.182% |
| 2026-07-29 | 5.3500 | 5.4100 | 4.8200 | 5.1000 | -17.073% | 1,224 | 8,830 | -27.451% |
| 2026-07-28 | 6.1500 | 6.2200 | 5.8000 | 6.1500 | -3.150% | 1,029 | 7,811 | -39.837% |
| 2026-07-27 | 6.5000 | 6.6000 | 6.2500 | 6.3500 | +5.833% | 71 | 7,845 | -41.732% |
| 2026-07-24 | 6.2300 | 6.3000 | 5.9000 | 6.0000 | -3.226% | 98 | 7,840 | -38.333% |
| 2026-07-23 | 6.3500 | 6.4000 | 6.1500 | 6.2000 | -6.061% | 79 | 7,873 | -40.323% |
| 2026-07-22 | 6.7000 | 6.7500 | 6.5900 | 6.6000 | -2.941% | 27 | 7,868 | -43.939% |
| 2026-07-21 | 6.6000 | 6.8500 | 6.6000 | 6.8000 | +3.030% | 48 | 7,836 | -45.588% |
| 2026-07-20 | 6.7400 | 6.8100 | 6.6000 | 6.6000 | -3.650% | 119 | 7,838 | -43.939% |
| 2026-07-17 | 6.5000 | 6.9500 | 6.2900 | 6.8500 | +1.481% | 73 | 7,825 | -45.985% |
| 2026-07-16 | 7.2500 | 7.2500 | 6.7500 | 6.7500 | -6.250% | 41 | 7,798 | -45.185% |
| 2026-07-15 | 7.8800 | 7.9000 | 7.2000 | 7.2000 | -6.494% | 77 | 7,728 | -48.611% |
| 2026-07-14 | 7.5000 | 7.8500 | 7.5000 | 7.7000 | +4.054% | 275 | 7,783 | -51.948% |
| 2026-07-13 | 8.3000 | 8.3000 | 7.4000 | 7.4000 | -5.250% | 61 | 7,786 | -50.000% |
| 2026-07-10 | 8.3000 | 8.6500 | 7.8100 | 7.8100 | +0.128% | 65 | 7,818 | -52.625% |
| 2026-07-09 | 7.5500 | 7.8000 | 7.2500 | 7.8000 | +9.859% | 30 | 7,805 | -52.564% |
| 2026-07-08 | 6.9000 | 7.1000 | 6.7500 | 7.1000 | -1.934% | 48 | 7,787 | -47.887% |
| 2026-07-07 | 8.1000 | 8.1000 | 7.2000 | 7.2400 | -10.617% | 161 | 7,864 | -48.895% |
| 2026-07-06 | 8.0000 | 8.2000 | 7.9500 | 8.1000 | +8.579% | 42 | 7,879 | -54.321% |
| 2026-07-02 | 8.1200 | 8.1200 | 7.2500 | 7.4600 | -5.570% | 24 | 7,866 | -50.402% |
| 2026-07-01 | 7.8500 | 8.0000 | 7.7000 | 7.9000 | +6.040% | 80 | 7,842 | -53.165% |
| 2026-06-30 | 7.5400 | 7.6500 | 7.3000 | 7.4500 | -1.325% | 21 | 7,834 | -50.336% |
| 2026-06-29 | 7.6000 | 7.6000 | 7.1400 | 7.5500 | +5.594% | 56 | 7,802 | -50.993% |
| 2026-06-26 | 7.0500 | 7.4000 | 7.0500 | 7.1500 | +3.324% | 11 | 7,803 | -48.252% |
| 2026-06-25 | 7.0000 | 7.0300 | 6.7600 | 6.9200 | -1.143% | 11 | 7,807 | -46.532% |
| 2026-06-24 | 7.5000 | 7.8000 | 6.9000 | 7.0000 | -2.371% | 163 | 7,764 | -47.143% |
| 2026-06-23 | 6.8000 | 7.2500 | 6.8000 | 7.1700 | +2.429% | 33 | 7,781 | -48.396% |
| 2026-06-22 | 7.2400 | 7.2400 | 6.9000 | 7.0000 | -5.787% | 277 | 8,025 | -47.143% |
| 2026-06-18 | 7.2200 | 7.5000 | 7.2200 | 7.4300 | +3.916% | 66 | 8,036 | -50.202% |
| 2026-06-17 | 7.5200 | 8.0000 | 7.1500 | 7.1500 | -4.284% | 181 | 8,092 | -48.252% |
| 2026-06-16 | 7.2200 | 7.5000 | 6.8500 | 7.4700 | +9.051% | 92 | 8,150 | -50.469% |
| 2026-06-15 | 6.8500 | 7.0500 | 6.8000 | 6.8500 | +5.385% | 40 | 8,152 | -45.985% |
| 2026-06-12 | 6.5000 | 6.5500 | 6.3000 | 6.5000 | +2.362% | 82 | 8,107 | -43.077% |
| 2026-06-11 | 6.1300 | 6.3500 | 6.0000 | 6.3500 | +6.723% | 32 | 8,098 | -41.732% |
| 2026-06-10 | 6.3500 | 6.3500 | 5.9500 | 5.9500 | -7.465% | 96 | 8,105 | -37.815% |
| 2026-06-09 | 6.6000 | 6.9000 | 5.8700 | 6.4300 | -1.077% | 290 | 8,245 | -42.457% |
| 2026-06-08 | 6.3500 | 6.6000 | 6.1200 | 6.5000 | +4.000% | 356 | 8,064 | -43.077% |
| 2026-06-05 | 6.8000 | 6.8000 | 5.9500 | 6.2500 | -10.714% | 271 | 8,029 | -40.800% |
| 2026-06-04 | 6.7500 | 7.0400 | 6.7500 | 7.0000 | +6.061% | 115 | 7,929 | -47.143% |
| 2026-06-03 | 7.1200 | 7.1200 | 6.5400 | 6.6000 | -10.082% | 111 | 7,974 | -43.939% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.2500 | 7.3400 | -8.820% | 101 | 7,906 | -49.591% |
| 2026-06-01 | 7.5500 | 8.2000 | 7.5500 | 8.0500 | +5.921% | 119 | 7,843 | -54.037% |
| 2026-05-29 | 7.6500 | 8.0300 | 7.3000 | 7.6000 | +11.765% | 202 | 7,859 | -51.316% |
| 2026-05-28 | 6.0500 | 6.9500 | 6.0500 | 6.8000 | +10.569% | 153 | 7,922 | -45.588% |
| 2026-05-27 | 6.1000 | 6.4900 | 6.1000 | 6.1500 | +0.820% | 83 | 7,908 | -39.837% |
| 2026-05-26 | 6.2500 | 6.4400 | 5.9500 | 6.1000 | +7.018% | 1,435 | 8,706 | -39.344% |
| 2026-05-22 | 5.8500 | 5.8500 | 5.6000 | 5.7000 | -1.724% | 42 | 8,694 | -35.088% |
| 2026-05-21 | 5.6000 | 5.8700 | 5.5500 | 5.8000 | +0.520% | 177 | 8,612 | -36.207% |
| 2026-05-20 | 5.4500 | 5.9000 | 5.3500 | 5.7700 | +3.964% | 182 | 8,471 | -35.875% |
| 2026-05-19 | 5.7500 | 5.7500 | 5.3200 | 5.5500 | -3.478% | 144 | 8,451 | -33.333% |
| 2026-05-18 | 5.7000 | 6.1500 | 5.5700 | 5.7500 | -0.862% | 62 | 8,435 | -35.652% |
| 2026-05-15 | 5.8500 | 5.9000 | 5.6000 | 5.8000 | -3.654% | 189 | 8,343 | -36.207% |
| 2026-05-14 | 5.6500 | 6.0500 | 5.5000 | 6.0200 | +8.079% | 93 | 8,267 | -38.538% |
| 2026-05-13 | 5.7000 | 5.8000 | 5.4500 | 5.5700 | -7.934% | 152 | 8,170 | -33.573% |
| 2026-05-12 | 6.1000 | 6.2500 | 5.6900 | 6.0500 | -1.626% | 82 | 8,139 | -38.843% |
| 2026-05-11 | 5.8000 | 6.2500 | 5.8000 | 6.1500 | +6.957% | 256 | 8,137 | -39.837% |
| 2026-05-08 | 5.9500 | 5.9500 | 5.6000 | 5.7500 | -3.035% | 329 | 8,008 | -35.652% |
| 2026-05-07 | 6.2500 | 6.2500 | 5.8800 | 5.9300 | -4.662% | 27 | 7,998 | -37.605% |
| 2026-05-06 | 6.2500 | 6.2500 | 5.9900 | 6.2200 | +3.667% | 204 | 8,008 | -40.514% |
| 2026-05-05 | 6.1000 | 6.2000 | 5.9900 | 6.0000 | -3.226% | 119 | 7,985 | -38.333% |
| 2026-05-04 | 6.4000 | 6.5000 | 6.1000 | 6.2000 | -3.876% | 35 | 7,971 | -40.323% |
| 2026-05-01 | 6.2200 | 6.5800 | 6.0900 | 6.4500 | +6.612% | 155 | 7,894 | -42.636% |
| 2026-04-30 | 6.0000 | 6.2700 | 5.8000 | 6.0500 | +4.310% | 140 | 7,871 | -38.843% |
| 2026-04-29 | 6.3800 | 6.7500 | 5.8000 | 5.8000 | -29.182% | 750 | 7,302 | -36.207% |
| 2026-04-28 | 8.1800 | 8.2500 | 8.0000 | 8.1900 | -0.727% | 9 | 7,307 | -54.823% |
| 2026-04-27 | 8.2500 | 8.4500 | 8.1500 | 8.2500 | +5.096% | 32 | 7,301 | -55.152% |
| 2026-04-24 | 8.2000 | 8.2000 | 7.8500 | 7.8500 | -3.086% | 4 | 7,301 | -52.866% |
| 2026-04-23 | 8.2800 | 8.2800 | 8.1000 | 8.1000 | -2.410% | 26 | 7,299 | -54.321% |
| 2026-04-22 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | -0.955% | 19 | 7,323 | -55.422% |
| 2026-04-21 | 8.8000 | 9.0000 | 8.2000 | 8.3800 | -4.773% | 68 | 7,356 | -55.847% |
| 2026-04-20 | 8.7000 | 8.8200 | 8.6200 | 8.8000 | -0.565% | 49 | 7,356 | -57.955% |
| 2026-04-17 | 9.0000 | 9.4000 | 8.7500 | 8.8500 | +3.509% | 193 | 7,331 | -58.192% |
| 2026-04-16 | 8.9000 | 8.9000 | 8.3000 | 8.5500 | +2.395% | 115 | 7,373 | -56.725% |
| 2026-04-15 | 7.8500 | 8.3500 | 7.8500 | 8.3500 | +9.436% | 118 | 7,311 | -55.689% |
| 2026-04-14 | 7.4300 | 7.7100 | 7.4300 | 7.6300 | +13.037% | 270 | 7,303 | -51.507% |
| 2026-04-13 | 6.2000 | 6.7500 | 6.2000 | 6.7500 | +6.132% | 203 | 7,270 | -45.185% |
| 2026-04-10 | 6.4000 | 6.4000 | 6.2500 | 6.3600 | +0.157% | 319 | 7,376 | -41.824% |
| 2026-04-09 | 6.4400 | 6.6000 | 6.2400 | 6.3500 | -2.308% | 103 | 7,184 | -41.732% |
| 2026-04-08 | 7.2000 | 7.2000 | 6.5000 | 6.5000 | -0.154% | 52 | 7,106 | -43.077% |
| 2026-04-07 | 6.4200 | 6.5100 | 6.4000 | 6.5100 | -0.611% | 64 | 7,091 | -43.164% |
| 2026-04-06 | 6.4500 | 6.7000 | 6.3800 | 6.5500 | +6.504% | 115 | 7,114 | -43.511% |
| 2026-04-02 | 5.6500 | 6.2000 | 5.6300 | 6.1500 | +2.500% | 35 | 7,028 | -39.837% |
| 2026-04-01 | 6.4500 | 6.4500 | 5.9500 | 6.0000 | -2.439% | 60 | 7,028 | -38.333% |
| 2026-03-31 | 5.9700 | 6.5000 | 5.9500 | 6.1500 | +6.957% | 77 | 6,979 | -39.837% |
| 2026-03-30 | 6.0500 | 6.0500 | 5.6500 | 5.7500 | -3.361% | 132 | 6,966 | -35.652% |
| 2026-03-27 | 6.2500 | 6.2500 | 5.8500 | 5.9500 | -5.556% | 191 | 6,968 | -37.815% |
| 2026-03-26 | 6.6500 | 6.6500 | 6.3000 | 6.3000 | -9.353% | 78 | 6,888 | -41.270% |
| 2026-03-25 | 7.2500 | 7.2500 | 6.9500 | 6.9500 | -0.714% | 20 | 6,877 | -46.763% |
| 2026-03-24 | 6.9600 | 7.0700 | 6.8500 | 7.0000 | -4.502% | 50 | 6,877 | -47.143% |
| 2026-03-23 | 7.1000 | 7.5000 | 7.1000 | 7.3300 | +2.517% | 9 | 6,858 | -49.523% |
| 2026-03-20 | 7.1500 | 7.1500 | 7.0900 | 7.1500 | +0.704% | 15 | 6,860 | -48.252% |
| 2026-03-19 | 7.0600 | 7.2000 | 7.0000 | 7.1000 | -8.387% | 54 | 6,853 | -47.887% |
| 2026-03-18 | 7.8000 | 7.9300 | 7.5000 | 7.7500 | +3.333% | 24 | 6,882 | -52.258% |
| 2026-03-17 | 7.8500 | 8.0800 | 6.9500 | 7.5000 | -3.846% | 323 | 6,882 | -50.667% |
| 2026-03-16 | 8.0000 | 8.2000 | 7.7200 | 7.8000 | +0.645% | 28 | 7,010 | -52.564% |
| 2026-03-13 | 8.3000 | 8.3000 | 7.7500 | 7.7500 | -0.641% | 154 | 6,991 | -52.258% |
| 2026-03-12 | 8.3000 | 8.3000 | 7.8000 | 7.8000 | -3.704% | 5 | 7,000 | -52.564% |
| 2026-03-11 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -5.594% | 3 | 6,995 | -54.321% |
| 2026-03-10 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +3.748% | 10 | 6,995 | -56.876% |
| 2026-03-09 | 8.0700 | 8.2700 | 8.0000 | 8.2700 | -6.342% | 32 | 6,985 | -55.260% |
| 2026-03-06 | 8.5000 | 8.9600 | 8.5000 | 8.8300 | -0.787% | 28 | 6,983 | -58.097% |
| 2026-03-05 | 8.9500 | 8.9500 | 8.9000 | 8.9000 | +2.653% | 2 | 6,986 | -58.427% |
| 2026-03-04 | 8.9000 | 8.9000 | 8.6700 | 8.6700 | +1.167% | 58 | 6,988 | -57.324% |
| 2026-03-03 | 8.1600 | 8.7600 | 7.9500 | 8.5700 | +3.879% | 11 | 7,031 | -56.826% |
| 2026-03-02 | 7.7500 | 8.2500 | 7.7500 | 8.2500 | +5.769% | 15 | 7,024 | -55.152% |
| 2026-02-27 | 7.8500 | 7.9200 | 7.5100 | 7.8000 | -12.654% | 168 | 7,006 | -52.564% |
| 2026-02-26 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -0.778% | 2 | 7,044 | -58.567% |
| 2026-02-25 | 8.8500 | 9.3000 | 8.8500 | 9.0000 | +6.509% | 31 | 7,029 | -58.889% |
| 2026-02-24 | 8.1000 | 8.6000 | 8.1000 | 8.4500 | +4.321% | 74 | 7,029 | -56.213% |
| 2026-02-23 | 8.4300 | 8.4300 | 7.8500 | 8.1000 | -6.032% | 86 | 6,955 | -54.321% |
| 2026-02-20 | 8.7000 | 8.8000 | 8.4500 | 8.6200 | -1.373% | 116 | 6,901 | -57.077% |
| 2026-02-19 | 9.0000 | 9.0000 | 8.6500 | 8.7400 | -5.514% | 10 | 6,810 | -57.666% |
| 2026-02-18 | 9.0000 | 9.3500 | 8.8000 | 9.2500 | +2.778% | 13 | 6,811 | -60.000% |
| 2026-02-17 | 9.0900 | 9.3000 | 8.8000 | 9.0000 | -3.226% | 33 | 6,805 | -58.889% |
| 2026-02-13 | 9.2000 | 9.3100 | 9.2000 | 9.3000 | +4.494% | 76 | 6,770 | -60.215% |
| 2026-02-12 | 9.9500 | 9.9500 | 8.8000 | 8.9000 | -10.373% | 139 | 6,770 | -58.427% |
| 2026-02-11 | 10.0000 | 10.0000 | 9.8000 | 9.9300 | -4.427% | 18 | 6,640 | -62.739% |
| 2026-02-10 | 10.6900 | 10.9500 | 10.3500 | 10.3900 | -5.545% | 22 | 6,628 | -64.389% |
| 2026-02-09 | 10.4000 | 11.0000 | 10.4000 | 11.0000 | +8.374% | 24 | 6,613 | -66.364% |
| 2026-02-06 | 9.7600 | 10.8000 | 9.7600 | 10.1500 | +12.778% | 29 | 6,606 | -63.547% |
| 2026-02-05 | 9.7500 | 9.7500 | 9.0000 | 9.0000 | -10.803% | 46 | 6,585 | -58.889% |
| 2026-02-04 | 10.7000 | 10.7000 | 9.6800 | 10.0900 | -4.811% | 186 | 6,593 | -63.330% |
| 2026-02-03 | 12.2000 | 12.2000 | 10.2900 | 10.6000 | -7.826% | 174 | 6,529 | -65.094% |
| 2026-02-02 | 11.3400 | 11.6000 | 11.3300 | 11.5000 | -0.174% | 37 | 6,531 | -67.826% |
| 2026-01-30 | 12.3000 | 12.6100 | 11.4900 | 11.5200 | -12.061% | 61 | 6,516 | -67.882% |
| 2026-01-29 | 13.3500 | 13.5000 | 12.9000 | 13.1000 | -2.602% | 14 | 6,475 | -71.756% |
| 2026-01-28 | 13.9000 | 13.9000 | 13.4500 | 13.4500 | -7.877% | 18 | 6,464 | -72.491% |
| 2026-01-27 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.413% | 5 | 6,446 | -74.658% |
| 2026-01-26 | 14.5500 | 14.5500 | 14.5400 | 14.5400 | -0.751% | 3 | 6,441 | -74.553% |
| 2026-01-23 | 14.5000 | 14.6500 | 14.5000 | 14.6500 | -1.014% | 6 | 6,441 | -74.744% |
| 2026-01-22 | 14.9000 | 14.9000 | 14.8000 | 14.8000 | +4.594% | 20 | 6,440 | -75.000% |
| 2026-01-21 | 13.5000 | 14.5700 | 13.5000 | 14.1500 | -0.702% | 4 | 6,435 | -73.852% |
| 2026-01-20 | 13.9500 | 14.9400 | 13.9500 | 14.2500 | -3.061% | 74 | 6,435 | -74.035% |
| 2026-01-16 | 15.1500 | 15.2800 | 14.7000 | 14.7000 | -2.000% | 20 | 6,442 | -74.830% |
| 2026-01-15 | 15.7500 | 15.7500 | 15.0000 | 15.0000 | -0.859% | 7 | 6,442 | -75.333% |
| 2026-01-14 | 14.9900 | 15.1300 | 14.9700 | 15.1300 | -2.576% | 6 | 6,439 | -75.545% |
| 2026-01-13 | 15.2600 | 15.5300 | 15.2600 | 15.5300 | +0.388% | 26 | 6,438 | -76.175% |
| 2026-01-12 | 15.5000 | 15.8000 | 15.4000 | 15.4700 | -6.526% | 6 | 6,412 | -76.083% |
| 2026-01-09 | 16.4800 | 16.5500 | 16.4800 | 16.5500 | +4.088% | 2 | 6,410 | -77.644% |
| 2026-01-08 | 15.7300 | 15.9000 | 15.5800 | 15.9000 | +1.597% | 27 | 6,409 | -76.730% |
| 2026-01-07 | 15.2900 | 15.7000 | 15.2900 | 15.6500 | -0.635% | 16 | 6,416 | -76.358% |
| 2026-01-06 | 16.4000 | 16.4500 | 14.8000 | 15.7500 | -11.913% | 954 | 6,409 | -76.508% |
| 2026-01-05 | 16.9200 | 18.1500 | 16.9200 | 17.8800 | +12.171% | 152 | 5,946 | -79.306% |
| 2026-01-02 | 15.0600 | 15.9400 | 15.0500 | 15.9400 | +6.267% | 32 | 5,895 | -76.788% |
| 2025-12-31 | 15.0000 | 15.2200 | 15.0000 | 15.0000 | -3.846% | 56 | 5,922 | -75.333% |
| 2025-12-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.515% | 1 | 5,922 | -76.282% |
| 2025-12-29 | 16.3000 | 16.3000 | 15.5200 | 15.5200 | -2.696% | 83 | 5,923 | -76.160% |
| 2025-12-26 | 16.1000 | 16.1000 | 15.9500 | 15.9500 | -0.623% | 4 | 5,859 | -76.803% |
| 2025-12-24 | 16.1900 | 16.1900 | 16.0500 | 16.0500 | +3.548% | 5 | 5,863 | -76.947% |
| 2025-12-23 | 15.8700 | 16.0100 | 15.5000 | 15.5000 | -1.899% | 20 | 5,863 | -76.129% |
| 2025-12-22 | 16.3000 | 16.3000 | 15.8000 | 15.8000 | +6.040% | 3 | 5,880 | -76.582% |
| 2025-12-19 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.121% | 1 | 5,880 | -75.168% |
| 2025-12-18 | 15.2500 | 15.3800 | 15.2500 | 15.3800 | +13.506% | 7 | 5,881 | -75.943% |
| 2025-12-17 | 15.3800 | 15.3800 | 13.5500 | 13.5500 | -11.726% | 6 | 5,883 | -72.694% |
| 2025-12-16 | 15.2500 | 15.4000 | 15.2500 | 15.3500 | +2.333% | 56 | 5,888 | -75.896% |
| 2025-12-15 | 16.2500 | 16.2500 | 15.0000 | 15.0000 | -7.407% | 8 | 5,840 | -75.333% |
| 2025-12-12 | 15.9700 | 16.4000 | 15.6100 | 16.2000 | -0.857% | 7 | 5,838 | -77.160% |
| 2025-12-11 | 16.0500 | 16.3400 | 15.8800 | 16.3400 | +2.445% | 14 | 5,840 | -77.356% |
| 2025-12-10 | 16.0000 | 16.0000 | 15.9500 | 15.9500 | -0.313% | 3 | 5,834 | -76.803% |
| 2025-12-09 | 16.4500 | 16.4500 | 16.0000 | 16.0000 | -1.840% | 6 | 5,833 | -76.875% |
| 2025-12-08 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.061% | 1 | 5,833 | -77.301% |
| 2025-12-05 | 16.3200 | 17.1000 | 16.3000 | 16.9900 | -7.057% | 27 | 5,834 | -78.222% |
| 2025-12-04 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -1.826% | 1 | 5,827 | -79.759% |
| 2025-12-03 | 18.3800 | 18.7300 | 18.3800 | 18.6200 | -1.586% | 8 | 5,827 | -80.129% |
| 2025-12-02 | 18.3000 | 19.0000 | 18.3000 | 18.9200 | +1.068% | 3 | 5,822 | -80.444% |
| 2025-12-01 | 18.4400 | 18.7600 | 18.4400 | 18.7200 | +0.107% | 30 | 5,824 | -80.235% |
| 2025-11-28 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +4.821% | 2 | 5,805 | -80.214% |
| 2025-11-26 | 18.0000 | 18.2000 | 17.7000 | 17.8400 | +2.765% | 5 | 5,808 | -79.260% |
| 2025-11-25 | 16.5400 | 17.4900 | 16.5400 | 17.3600 | +5.340% | 204 | 5,808 | -78.687% |
| 2025-11-24 | 16.5000 | 16.8000 | 16.2500 | 16.4800 | +10.604% | 19 | 5,606 | -77.549% |
| 2025-11-21 | 14.5500 | 14.9000 | 13.6000 | 14.9000 | +2.759% | 101 | 5,603 | -75.168% |
| 2025-11-20 | 17.5000 | 17.5000 | 14.5000 | 14.5000 | -7.170% | 10 | 5,654 | -74.483% |
| 2025-11-19 | 15.5900 | 15.7200 | 15.2500 | 15.6200 | -2.921% | 9 | 5,658 | -76.312% |
| 2025-11-18 | 16.0000 | 16.4500 | 15.6500 | 16.0900 | -0.372% | 16 | 5,664 | -77.004% |
| 2025-11-17 | 16.8100 | 16.8100 | 16.1500 | 16.1500 | -8.499% | 16 | 5,662 | -77.090% |
| 2025-11-14 | 17.3000 | 18.3500 | 17.3000 | 17.6500 | -1.944% | 21 | 5,667 | -79.037% |
| 2025-11-13 | 19.7600 | 19.7600 | 17.7200 | 18.0000 | -10.935% | 14 | 5,677 | -79.444% |
| 2025-11-12 | 19.7200 | 21.4000 | 19.5200 | 20.2100 | +2.226% | 170 | 5,669 | -81.692% |
| 2025-11-11 | 19.0300 | 19.7700 | 18.0000 | 19.7700 | +1.645% | 55 | 5,749 | -81.285% |
| 2025-11-10 | 18.7400 | 19.5800 | 18.5700 | 19.4500 | +13.943% | 53 | 5,778 | -80.977% |
| 2025-11-07 | 15.8500 | 17.1700 | 15.6600 | 17.0700 | +6.025% | 16 | 5,785 | -78.325% |
| 2025-11-06 | 18.9500 | 18.9500 | 16.1000 | 16.1000 | -12.022% | 48 | 5,778 | -77.019% |
| 2025-11-05 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.109% | 20 | 5,787 | -79.781% |
| 2025-11-04 | 18.0000 | 19.3300 | 18.0000 | 18.3200 | -5.078% | 40 | 5,767 | -79.803% |
| 2025-11-03 | 19.0100 | 19.8200 | 19.0100 | 19.3000 | +8.671% | 209 | 5,795 | -80.829% |
| 2025-10-31 | 18.5000 | 18.5000 | 17.7600 | 17.7600 | -4.000% | 3 | 5,795 | -79.167% |
| 2025-10-30 | 18.0500 | 18.5000 | 18.0500 | 18.5000 | -6.848% | 6 | 5,796 | -80.000% |
| 2025-10-29 | 20.1600 | 20.1600 | 19.6000 | 19.8600 | -3.122% | 30 | 5,793 | -81.370% |
| 2025-10-28 | 18.3500 | 20.5000 | 17.6500 | 20.5000 | +9.626% | 58 | 5,764 | -81.951% |
| 2025-10-27 | 18.2800 | 19.0200 | 18.2800 | 18.7000 | +3.201% | 97 | 5,826 | -80.214% |
| 2025-10-24 | 18.1000 | 18.3500 | 17.5000 | 18.1200 | +8.373% | 128 | 5,826 | -79.581% |
| 2025-10-23 | 17.2000 | 17.4500 | 16.7200 | 16.7200 | +4.500% | 19 | 5,827 | -77.871% |
| 2025-10-22 | 17.0000 | 17.0000 | 15.8800 | 16.0000 | -8.832% | 525 | 5,816 | -76.875% |
| 2025-10-21 | 17.5000 | 17.7000 | 17.5000 | 17.5500 | +3.540% | 542 | 6,282 | -78.917% |
| 2025-10-20 | 17.0000 | 17.7000 | 16.9500 | 16.9500 | +1.802% | 20 | 5,772 | -78.171% |
| 2025-10-17 | 16.3500 | 17.0000 | 15.5000 | 16.6500 | +4.062% | 27 | 5,776 | -77.778% |
| 2025-10-16 | 17.0000 | 17.0000 | 15.8500 | 16.0000 | -6.542% | 11 | 5,774 | -76.875% |
| 2025-10-15 | 17.2400 | 17.8900 | 17.1200 | 17.1200 | -0.754% | 54 | 5,771 | -78.388% |
| 2025-10-14 | 15.6500 | 17.2500 | 15.6500 | 17.2500 | +6.811% | 10 | 5,816 | -78.551% |
| 2025-10-13 | 16.0500 | 16.2000 | 16.0500 | 16.1500 | +2.540% | 4 | 5,821 | -77.090% |
| 2025-10-10 | 18.1700 | 18.1700 | 15.7500 | 15.7500 | -9.222% | 34 | 5,819 | -76.508% |
| 2025-10-09 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +2.360% | 2 | 5,819 | -78.674% |
| 2025-10-08 | 17.4000 | 17.4000 | 16.4000 | 16.9500 | 0.000% | 82 | 5,819 | -78.171% |
| 2025-10-07 | 17.3500 | 17.5000 | 16.0000 | 16.9500 | +8.863% | 98 | 5,877 | -78.171% |
| 2025-10-06 | 14.7000 | 16.0000 | 14.2000 | 15.5700 | +9.263% | 56 | 5,872 | -76.236% |
| 2025-10-03 | 15.0600 | 15.0600 | 14.1300 | 14.2500 | -5.000% | 61 | 5,842 | -74.035% |
| 2025-10-02 | 14.7000 | 15.0600 | 14.4000 | 15.0000 | +3.520% | 65 | 5,810 | -75.333% |
| 2025-10-01 | 15.3500 | 16.0000 | 14.4900 | 14.4900 | -4.545% | 122 | 5,808 | -74.465% |
| 2025-09-30 | 16.0000 | 16.0000 | 14.6200 | 15.1800 | -6.585% | 171 | 5,759 | -75.626% |
| 2025-09-29 | 16.9600 | 16.9600 | 15.8500 | 16.2500 | -1.216% | 3,197 | 5,692 | -77.231% |
| 2025-09-26 | 16.5500 | 16.6500 | 16.4500 | 16.4500 | -1.497% | 16 | 7,396 | -77.508% |
| 2025-09-25 | 16.6000 | 17.1500 | 15.8000 | 16.7000 | -2.624% | 40 | 7,397 | -77.844% |
| 2025-09-24 | 17.6500 | 17.6500 | 17.1500 | 17.1500 | -1.719% | 30 | 7,388 | -78.426% |
| 2025-09-23 | 18.1300 | 18.8000 | 17.4500 | 17.4500 | -5.163% | 397 | 7,374 | -78.797% |
| 2025-09-22 | 18.3600 | 18.6200 | 18.2500 | 18.4000 | +2.222% | 220 | 7,532 | -79.891% |
| 2025-09-19 | 17.0000 | 18.1000 | 17.0000 | 18.0000 | +6.825% | 75 | 7,686 | -79.444% |
| 2025-09-18 | 16.2000 | 17.1200 | 16.0000 | 16.8500 | +6.309% | 167 | 7,686 | -78.042% |
| 2025-09-17 | 15.6500 | 16.0000 | 15.0500 | 15.8500 | -0.999% | 3,988 | 7,537 | -76.656% |
| 2025-09-16 | 16.0000 | 16.0500 | 15.3500 | 16.0100 | -1.779% | 78 | 9,210 | -76.889% |
| 2025-09-15 | 15.9000 | 17.1500 | 15.2500 | 16.3000 | +6.466% | 176 | 9,228 | -77.301% |
| 2025-09-12 | 14.7500 | 15.3100 | 14.6500 | 15.3100 | +2.752% | 250 | 9,198 | -75.833% |
| 2025-09-11 | 14.8000 | 15.2300 | 14.6000 | 14.9000 | +3.544% | 158 | 8,985 | -75.168% |
| 2025-09-10 | 14.8000 | 15.5000 | 14.1000 | 14.3900 | -2.770% | 93 | 8,923 | -74.288% |
| 2025-09-09 | 14.6200 | 14.9000 | 14.4000 | 14.8000 | +0.680% | 31 | 8,906 | -75.000% |
| 2025-09-08 | 14.1500 | 14.8500 | 14.1000 | 14.7000 | +1.660% | 233 | 8,912 | -74.830% |
| 2025-09-05 | 14.5900 | 14.7400 | 13.2500 | 14.4600 | +0.696% | 92 | 8,720 | -74.412% |
| 2025-09-04 | 13.6400 | 14.3600 | 13.2000 | 14.3600 | +5.900% | 42 | 8,634 | -74.234% |
| 2025-09-03 | 13.8500 | 13.9600 | 13.5000 | 13.5600 | -2.796% | 54 | 8,650 | -72.714% |
| 2025-09-02 | 13.3100 | 14.1600 | 12.9900 | 13.9500 | -4.058% | 96 | 8,622 | -73.477% |
| 2025-08-29 | 14.7500 | 14.7500 | 14.3000 | 14.5400 | -3.196% | 40 | 8,542 | -74.553% |
| 2025-08-28 | 14.2500 | 15.2500 | 14.2500 | 15.0200 | +7.286% | 3,341 | 8,542 | -75.366% |
| 2025-08-27 | 14.6300 | 14.6300 | 13.5500 | 14.0000 | -4.110% | 323 | 5,243 | -73.571% |
| 2025-08-26 | 15.5000 | 15.5000 | 14.6000 | 14.6000 | -3.884% | 106 | 5,512 | -74.658% |
| 2025-08-25 | 14.4000 | 15.3500 | 13.9100 | 15.1900 | +7.960% | 151 | 5,490 | -75.642% |
| 2025-08-22 | 12.6000 | 14.3000 | 12.6000 | 14.0700 | +14.390% | 238 | 5,456 | -73.703% |
| 2025-08-21 | 11.8000 | 12.4500 | 11.8000 | 12.3000 | +3.797% | 78 | 5,456 | -69.919% |
| 2025-08-20 | 11.8000 | 11.9500 | 10.8000 | 11.8500 | -1.250% | 215 | 5,473 | -68.776% |
| 2025-08-19 | 13.1600 | 13.1600 | 12.0000 | 12.0000 | -8.953% | 85 | 5,406 | -69.167% |
| 2025-08-18 | 12.7500 | 13.1800 | 12.5200 | 13.1800 | +2.969% | 68 | 5,345 | -71.927% |
| 2025-08-15 | 12.0700 | 12.9000 | 12.0500 | 12.8000 | +2.400% | 136 | 5,303 | -71.094% |
| 2025-08-14 | 12.5400 | 13.2000 | 12.0500 | 12.5000 | -1.108% | 112 | 5,381 | -70.400% |
| 2025-08-13 | 13.8500 | 13.8500 | 12.3500 | 12.6400 | +0.238% | 118 | 5,341 | -70.728% |
| 2025-08-12 | 12.0500 | 12.6500 | 11.9500 | 12.6100 | +10.517% | 94 | 5,307 | -70.658% |
| 2025-08-11 | 11.6500 | 12.2000 | 11.3000 | 11.4100 | +0.973% | 144 | 5,358 | -67.572% |
| 2025-08-08 | 11.4000 | 11.7000 | 11.2700 | 11.3000 | 0.000% | 79 | 5,348 | -67.257% |
| 2025-08-07 | 11.0000 | 11.4400 | 11.0000 | 11.3000 | +4.630% | 233 | 5,318 | -67.257% |
| 2025-08-06 | 10.8000 | 10.9000 | 10.5300 | 10.8000 | -0.552% | 38 | 5,423 | -65.741% |
| 2025-08-05 | 11.2700 | 11.2700 | 10.8500 | 10.8600 | -0.912% | 93 | 5,404 | -65.930% |
| 2025-08-04 | 10.4500 | 10.9600 | 10.4500 | 10.9600 | +2.911% | 181 | 5,374 | -66.241% |
| 2025-08-01 | 10.5000 | 11.1500 | 10.3000 | 10.6500 | -10.879% | 150 | 5,213 | -65.258% |
| 2025-07-31 | 12.3500 | 12.8000 | 11.8400 | 11.9500 | +6.317% | 69 | 5,108 | -69.038% |
| 2025-07-30 | 11.6500 | 11.6500 | 10.2000 | 11.2400 | -3.270% | 650 | 5,092 | -67.082% |
| 2025-07-29 | 12.3500 | 14.0000 | 11.5500 | 11.6200 | +8.598% | 317 | 4,813 | -68.158% |
| 2025-07-28 | 10.8000 | 10.8000 | 10.3900 | 10.7000 | -0.926% | 109 | 4,822 | -65.421% |
| 2025-07-25 | 11.1000 | 11.1000 | 10.7300 | 10.8000 | -2.262% | 59 | 4,740 | -65.741% |
| 2025-07-24 | 11.1000 | 11.1500 | 10.9900 | 11.0500 | +0.455% | 86 | 4,702 | -66.516% |
| 2025-07-23 | 10.5600 | 11.0000 | 10.5600 | 11.0000 | +4.265% | 152 | 4,633 | -66.364% |
| 2025-07-22 | 10.3100 | 10.5500 | 9.9000 | 10.5500 | -1.402% | 113 | 4,591 | -64.929% |
| 2025-07-21 | 11.4000 | 11.4000 | 10.5600 | 10.7000 | -4.889% | 100 | 4,482 | -65.421% |
| 2025-07-18 | 11.8400 | 11.8400 | 10.9800 | 11.2500 | -2.597% | 665 | 4,437 | -67.111% |
| 2025-07-17 | 11.0500 | 11.6300 | 11.0500 | 11.5500 | +5.000% | 25 | 4,478 | -67.965% |
| 2025-07-16 | 10.8800 | 11.1400 | 10.3500 | 11.0000 | +3.774% | 473 | 4,459 | -66.364% |
| 2025-07-15 | 10.9000 | 11.2000 | 10.6000 | 10.6000 | -3.636% | 706 | 4,055 | -65.094% |
| 2025-07-14 | 10.9500 | 11.1000 | 10.5000 | 11.0000 | +0.917% | 3,294 | 3,447 | -66.364% |
| 2025-07-11 | 11.3500 | 11.4000 | 10.9000 | 10.9000 | +2.830% | 265 | 227 | -66.055% |
| 2025-07-10 | 10.1500 | 10.8000 | 10.1500 | 10.6000 | +4.950% | 39 | 33 | -65.094% |
| 2025-07-09 | 10.0500 | 10.2500 | 9.7500 | 10.1000 | 0.000% | 20 | 0 | -63.366% |