SOFI271217C00017000
SOFI Dec 17 2027 17.00 Call
optionOPRA
EODOct 22, 2026
2.95USD-3.279%(-0.10)63Vol11,217OI
SOFI271217C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.0000 | 3.1500 | 2.9500 | 2.9500 | -3.279% | 63 | 11,203 | 0.000% |
| 2026-10-21 | 3.0700 | 3.2000 | 3.0500 | 3.0500 | +0.993% | 138 | 11,290 | -3.279% |
| 2026-10-20 | 2.8200 | 3.2000 | 2.7200 | 3.0200 | +6.714% | 114 | 11,336 | -2.318% |
| 2026-10-19 | 3.0300 | 3.0300 | 2.8300 | 2.8300 | -3.413% | 41 | 11,337 | +4.240% |
| 2026-10-16 | 3.4500 | 3.5000 | 2.8700 | 2.9300 | -11.212% | 208 | 11,163 | +0.683% |
| 2026-10-15 | 2.6500 | 3.3200 | 2.6100 | 3.3000 | +19.134% | 260 | 11,257 | -10.606% |
| 2026-10-14 | 3.1000 | 3.2000 | 2.6500 | 2.7700 | -14.769% | 476 | 10,890 | +6.498% |
| 2026-10-13 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | -0.915% | 77 | 10,887 | -9.231% |
| 2026-10-12 | 3.5000 | 3.5500 | 3.2800 | 3.2800 | -8.889% | 142 | 10,840 | -10.061% |
| 2026-10-09 | 3.5600 | 3.6500 | 3.5500 | 3.6000 | +1.408% | 44 | 10,814 | -18.056% |
| 2026-10-08 | 3.5000 | 3.5500 | 3.3500 | 3.5500 | -4.054% | 140 | 10,828 | -16.901% |
| 2026-10-07 | 3.5500 | 3.7000 | 3.4800 | 3.7000 | +1.370% | 340 | 10,775 | -20.270% |
| 2026-10-06 | 3.9000 | 3.9500 | 3.6500 | 3.6500 | -3.947% | 381 | 10,581 | -19.178% |
| 2026-10-05 | 3.7900 | 3.9000 | 3.7900 | 3.8000 | +1.333% | 67 | 10,567 | -22.368% |
| 2026-10-02 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -2.597% | 89 | 10,544 | -21.333% |
| 2026-10-01 | 3.8500 | 3.9200 | 3.7000 | 3.8500 | +1.316% | 94 | 10,523 | -23.377% |
| 2026-09-30 | 3.8500 | 4.0000 | 3.8000 | 3.8000 | -2.564% | 36 | 10,508 | -22.368% |
| 2026-09-29 | 3.9600 | 4.0800 | 3.8500 | 3.9000 | 0.000% | 96 | 10,465 | -24.359% |
| 2026-09-28 | 4.2000 | 4.2100 | 3.8500 | 3.9000 | -10.345% | 592 | 10,188 | -24.359% |
| 2026-09-25 | 4.5500 | 4.6000 | 4.3500 | 4.3500 | -4.396% | 254 | 10,092 | -32.184% |
| 2026-09-24 | 4.3500 | 4.5500 | 4.1400 | 4.5500 | +2.247% | 766 | 9,623 | -35.165% |
| 2026-09-23 | 4.7700 | 4.7900 | 4.3700 | 4.4500 | -8.247% | 240 | 9,528 | -33.708% |
| 2026-09-22 | 5.2000 | 5.2000 | 4.7500 | 4.8500 | +3.191% | 219 | 9,401 | -39.175% |
| 2026-09-21 | 5.1500 | 5.1500 | 4.6500 | 4.7000 | 0.000% | 126 | 9,320 | -37.234% |
| 2026-09-18 | 4.6500 | 4.7700 | 4.6500 | 4.7000 | +1.075% | 77 | 9,319 | -37.234% |
| 2026-09-17 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | -2.105% | 75 | 9,363 | -36.559% |
| 2026-09-16 | 4.7500 | 4.8100 | 4.6000 | 4.7500 | -3.061% | 88 | 9,322 | -37.895% |
| 2026-09-15 | 5.2000 | 5.2000 | 4.8000 | 4.9000 | -6.667% | 34 | 9,300 | -39.796% |
| 2026-09-14 | 5.0400 | 5.2500 | 5.0000 | 5.2500 | +2.941% | 45 | 9,299 | -43.810% |
| 2026-09-11 | 5.0500 | 5.1400 | 5.0500 | 5.1000 | +0.791% | 29 | 9,297 | -42.157% |
| 2026-09-10 | 4.9000 | 5.1300 | 4.9000 | 5.0600 | -1.748% | 30 | 9,276 | -41.700% |
| 2026-09-09 | 5.4700 | 5.4700 | 5.0500 | 5.1500 | -8.036% | 17 | 9,263 | -42.718% |
| 2026-09-08 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -2.609% | 38 | 9,266 | -47.321% |
| 2026-09-04 | 5.6100 | 5.8000 | 5.5500 | 5.7500 | -4.167% | 49 | 9,219 | -48.696% |
| 2026-09-03 | 5.6800 | 6.1100 | 5.6800 | 6.0000 | +10.092% | 101 | 9,236 | -50.833% |
| 2026-09-02 | 4.9800 | 5.5500 | 4.9800 | 5.4500 | +10.101% | 53 | 9,221 | -45.872% |
| 2026-09-01 | 5.2500 | 5.3000 | 4.9500 | 4.9500 | -10.000% | 124 | 9,149 | -40.404% |
| 2026-08-31 | 5.6000 | 5.6000 | 5.4000 | 5.5000 | -4.348% | 28 | 9,152 | -46.364% |
| 2026-08-28 | 6.6500 | 6.6500 | 5.7000 | 5.7500 | -12.348% | 231 | 9,028 | -48.696% |
| 2026-08-27 | 6.3000 | 6.5600 | 6.3000 | 6.5600 | +4.127% | 24 | 9,048 | -55.030% |
| 2026-08-26 | 6.6000 | 6.6000 | 6.2100 | 6.3000 | -1.563% | 27 | 9,042 | -53.175% |
| 2026-08-25 | 5.9000 | 6.4000 | 5.9000 | 6.4000 | +4.065% | 39 | 9,062 | -53.906% |
| 2026-08-24 | 6.2800 | 6.2800 | 6.0000 | 6.1500 | -2.381% | 45 | 9,067 | -52.033% |
| 2026-08-21 | 6.0500 | 6.5500 | 6.0500 | 6.3000 | +12.701% | 77 | 9,108 | -53.175% |
| 2026-08-20 | 5.8000 | 5.8000 | 5.5500 | 5.5900 | -5.892% | 60 | 9,144 | -47.227% |
| 2026-08-19 | 5.6900 | 6.1500 | 5.5000 | 5.9400 | +8.000% | 35 | 9,150 | -50.337% |
| 2026-08-18 | 5.7500 | 5.7900 | 5.4900 | 5.5000 | -5.172% | 43 | 9,180 | -46.364% |
| 2026-08-17 | 6.0000 | 6.0400 | 5.8000 | 5.8000 | -3.333% | 23 | 9,190 | -49.138% |
| 2026-08-14 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -1.639% | 16 | 9,189 | -50.833% |
| 2026-08-13 | 5.9300 | 6.2800 | 5.7000 | 6.1000 | +7.965% | 48 | 9,195 | -51.639% |
| 2026-08-12 | 6.0000 | 6.1500 | 5.5500 | 5.6500 | -1.739% | 63 | 9,142 | -47.788% |
| 2026-08-11 | 6.0000 | 6.0000 | 5.6000 | 5.7500 | -4.959% | 33 | 9,122 | -48.696% |
| 2026-08-10 | 6.2000 | 6.2000 | 5.8000 | 6.0500 | +0.833% | 52 | 9,119 | -51.240% |
| 2026-08-07 | 6.1400 | 6.1400 | 6.0000 | 6.0000 | +0.840% | 2 | 9,118 | -50.833% |
| 2026-08-06 | 6.2500 | 6.2500 | 5.9300 | 5.9500 | -4.032% | 20 | 9,102 | -50.420% |
| 2026-08-05 | 6.3300 | 6.6500 | 6.2000 | 6.2000 | -4.615% | 151 | 9,084 | -52.419% |
| 2026-08-04 | 6.2700 | 6.5000 | 6.1500 | 6.5000 | +11.111% | 238 | 9,217 | -54.615% |
| 2026-08-03 | 5.2500 | 6.0500 | 5.2500 | 5.8500 | +18.182% | 298 | 9,302 | -49.573% |
| 2026-07-31 | 5.1500 | 5.1500 | 4.6500 | 4.9500 | -1.980% | 96 | 9,325 | -40.404% |
| 2026-07-30 | 4.2900 | 5.0500 | 4.2900 | 5.0500 | +13.483% | 68 | 9,325 | -41.584% |
| 2026-07-29 | 4.6000 | 5.2500 | 4.1500 | 4.4500 | -15.399% | 601 | 9,062 | -33.708% |
| 2026-07-28 | 5.2500 | 5.4500 | 5.0300 | 5.2600 | -5.735% | 109 | 9,073 | -43.916% |
| 2026-07-27 | 5.7600 | 5.7600 | 5.4500 | 5.5800 | +4.887% | 33 | 9,057 | -47.133% |
| 2026-07-24 | 5.4000 | 5.5000 | 5.2400 | 5.3200 | -2.385% | 68 | 9,036 | -44.549% |
| 2026-07-23 | 5.6500 | 5.6500 | 5.3500 | 5.4500 | -3.880% | 242 | 8,881 | -45.872% |
| 2026-07-22 | 5.8500 | 5.9000 | 5.6700 | 5.6700 | -6.281% | 22 | 8,867 | -47.972% |
| 2026-07-21 | 5.8000 | 6.0500 | 5.8000 | 6.0500 | +3.774% | 151 | 8,839 | -51.240% |
| 2026-07-20 | 6.1500 | 6.1500 | 5.8000 | 5.8300 | -2.017% | 19 | 8,820 | -49.400% |
| 2026-07-17 | 5.7000 | 6.1500 | 5.4500 | 5.9500 | -1.815% | 103 | 8,748 | -50.420% |
| 2026-07-16 | 6.2000 | 6.3000 | 6.0500 | 6.0600 | -5.313% | 76 | 8,689 | -51.320% |
| 2026-07-15 | 6.5900 | 6.7400 | 6.3000 | 6.4000 | -5.882% | 27 | 8,689 | -53.906% |
| 2026-07-14 | 6.7000 | 7.0000 | 6.7000 | 6.8000 | +3.343% | 21 | 8,684 | -56.618% |
| 2026-07-13 | 7.1500 | 7.3000 | 6.5800 | 6.5800 | -6.799% | 42 | 8,687 | -55.167% |
| 2026-07-10 | 7.2200 | 7.5000 | 6.9500 | 7.0600 | +3.824% | 65 | 8,676 | -58.215% |
| 2026-07-09 | 6.7000 | 6.8500 | 6.6000 | 6.8000 | +8.974% | 86 | 8,750 | -56.618% |
| 2026-07-08 | 6.0900 | 6.2500 | 5.9000 | 6.2400 | -1.732% | 99 | 8,682 | -52.724% |
| 2026-07-07 | 6.9400 | 6.9400 | 6.3500 | 6.3500 | -9.286% | 247 | 8,541 | -53.543% |
| 2026-07-06 | 6.8500 | 7.3500 | 6.8500 | 7.0000 | +4.012% | 188 | 8,460 | -57.857% |
| 2026-07-02 | 6.7000 | 6.7300 | 6.3600 | 6.7300 | -2.464% | 364 | 8,492 | -56.166% |
| 2026-07-01 | 6.6500 | 7.2500 | 6.6500 | 6.9000 | +4.545% | 67 | 8,483 | -57.246% |
| 2026-06-30 | 6.6000 | 6.7800 | 6.4500 | 6.6000 | +0.152% | 34 | 8,462 | -55.303% |
| 2026-06-29 | 6.7000 | 6.9000 | 6.3500 | 6.5900 | +0.611% | 53 | 8,487 | -55.235% |
| 2026-06-26 | 6.1700 | 6.7000 | 6.1100 | 6.5500 | +5.645% | 60 | 8,463 | -54.962% |
| 2026-06-25 | 6.2000 | 6.3500 | 6.1500 | 6.2000 | 0.000% | 33 | 8,459 | -52.419% |
| 2026-06-24 | 6.5000 | 7.0000 | 6.1500 | 6.2000 | 0.000% | 173 | 8,497 | -52.419% |
| 2026-06-23 | 6.3300 | 6.5000 | 6.0500 | 6.2000 | +0.649% | 60 | 8,478 | -52.419% |
| 2026-06-22 | 6.3700 | 6.7000 | 6.1000 | 6.1600 | -4.644% | 223 | 8,526 | -52.110% |
| 2026-06-18 | 6.1300 | 6.7500 | 6.1000 | 6.4600 | +1.732% | 114 | 8,563 | -54.334% |
| 2026-06-17 | 6.4500 | 7.2000 | 6.3000 | 6.3500 | -3.788% | 290 | 8,702 | -53.543% |
| 2026-06-16 | 6.1000 | 6.7500 | 6.1000 | 6.6000 | +6.969% | 229 | 8,621 | -55.303% |
| 2026-06-15 | 6.1500 | 6.2500 | 6.0500 | 6.1700 | +8.246% | 168 | 8,575 | -52.188% |
| 2026-06-12 | 5.8700 | 5.8700 | 5.6000 | 5.7000 | -2.397% | 19 | 8,569 | -48.246% |
| 2026-06-11 | 5.3200 | 5.8400 | 5.2500 | 5.8400 | +8.550% | 60 | 8,534 | -49.486% |
| 2026-06-10 | 5.5000 | 5.8500 | 5.3000 | 5.3800 | -6.435% | 66 | 8,494 | -45.167% |
| 2026-06-09 | 5.8000 | 6.0000 | 5.0000 | 5.7500 | 0.000% | 325 | 8,758 | -48.696% |
| 2026-06-08 | 5.5100 | 5.9000 | 5.4500 | 5.7500 | +4.545% | 65 | 8,773 | -48.696% |
| 2026-06-05 | 6.0000 | 6.1500 | 5.2500 | 5.5000 | -10.859% | 246 | 8,704 | -46.364% |
| 2026-06-04 | 6.0000 | 6.2500 | 6.0000 | 6.1700 | +4.576% | 47 | 8,678 | -52.188% |
| 2026-06-03 | 6.2500 | 6.2500 | 5.4000 | 5.9000 | -10.606% | 182 | 8,637 | -50.000% |
| 2026-06-02 | 6.8500 | 6.9000 | 6.4700 | 6.6000 | -8.966% | 42 | 8,624 | -55.303% |
| 2026-06-01 | 6.7800 | 7.3300 | 6.6700 | 7.2500 | +5.072% | 105 | 8,597 | -59.310% |
| 2026-05-29 | 7.0000 | 7.1500 | 6.6500 | 6.9000 | +14.050% | 194 | 8,588 | -57.246% |
| 2026-05-28 | 5.3000 | 6.1000 | 5.3000 | 6.0500 | +11.009% | 71 | 8,579 | -51.240% |
| 2026-05-27 | 5.4000 | 5.8000 | 5.4000 | 5.4500 | +2.830% | 101 | 8,528 | -45.872% |
| 2026-05-26 | 5.5000 | 5.6000 | 5.2500 | 5.3000 | +6.000% | 67 | 8,511 | -44.340% |
| 2026-05-22 | 5.1500 | 5.1500 | 4.8700 | 5.0000 | -1.961% | 110 | 8,457 | -41.000% |
| 2026-05-21 | 5.0500 | 5.1000 | 4.9000 | 5.1000 | +0.990% | 35 | 8,449 | -42.157% |
| 2026-05-20 | 4.8500 | 5.0700 | 4.8000 | 5.0500 | +5.208% | 44 | 8,467 | -41.584% |
| 2026-05-19 | 4.7100 | 4.8900 | 4.5800 | 4.8000 | -4.950% | 63 | 8,456 | -38.542% |
| 2026-05-18 | 5.1000 | 5.4000 | 4.8500 | 5.0500 | -0.591% | 118 | 8,383 | -41.584% |
| 2026-05-15 | 5.0000 | 5.2500 | 4.9100 | 5.0800 | -3.238% | 80 | 8,341 | -41.929% |
| 2026-05-14 | 4.8500 | 5.3000 | 4.8500 | 5.2500 | +8.247% | 89 | 8,342 | -43.810% |
| 2026-05-13 | 5.0500 | 5.1000 | 4.8500 | 4.8500 | -6.731% | 102 | 8,307 | -39.175% |
| 2026-05-12 | 5.3900 | 5.4100 | 5.0100 | 5.2000 | -2.439% | 443 | 8,308 | -43.269% |
| 2026-05-11 | 5.7400 | 5.7400 | 5.1800 | 5.3300 | +5.336% | 94 | 8,247 | -44.653% |
| 2026-05-08 | 5.2000 | 5.2000 | 4.9000 | 5.0600 | -0.784% | 109 | 8,194 | -41.700% |
| 2026-05-07 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -5.556% | 64 | 8,159 | -42.157% |
| 2026-05-06 | 5.4000 | 5.4000 | 5.2000 | 5.4000 | +2.662% | 45 | 8,125 | -45.370% |
| 2026-05-05 | 5.2900 | 5.4000 | 5.2000 | 5.2600 | -3.663% | 71 | 8,073 | -43.916% |
| 2026-05-04 | 5.6500 | 5.7500 | 5.4000 | 5.4600 | -3.363% | 31 | 8,057 | -45.971% |
| 2026-05-01 | 5.5400 | 5.7800 | 5.2400 | 5.6500 | +5.607% | 107 | 8,026 | -47.788% |
| 2026-04-30 | 5.1500 | 5.6500 | 5.1100 | 5.3500 | +4.902% | 284 | 7,798 | -44.860% |
| 2026-04-29 | 5.9000 | 5.9000 | 5.1000 | 5.1000 | -28.169% | 422 | 7,617 | -42.157% |
| 2026-04-28 | 7.2500 | 7.5000 | 7.1000 | 7.1000 | -4.054% | 9 | 7,613 | -58.451% |
| 2026-04-27 | 7.4500 | 7.4500 | 7.3300 | 7.4000 | +4.816% | 33 | 7,608 | -60.135% |
| 2026-04-24 | 7.0000 | 7.1500 | 6.9000 | 7.0600 | +2.171% | 68 | 7,608 | -58.215% |
| 2026-04-23 | 7.1500 | 7.2000 | 6.9100 | 6.9100 | -7.867% | 49 | 7,610 | -57.308% |
| 2026-04-22 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | +0.806% | 9 | 7,582 | -60.667% |
| 2026-04-21 | 8.0000 | 8.0000 | 7.4400 | 7.4400 | -6.415% | 38 | 7,581 | -60.349% |
| 2026-04-20 | 7.9500 | 7.9500 | 7.7000 | 7.9500 | +0.379% | 64 | 7,581 | -62.893% |
| 2026-04-17 | 8.1300 | 8.4000 | 7.9000 | 7.9200 | +6.309% | 264 | 7,532 | -62.753% |
| 2026-04-16 | 8.0000 | 8.0000 | 7.3000 | 7.4500 | +0.676% | 157 | 7,525 | -60.403% |
| 2026-04-15 | 7.0100 | 7.4000 | 6.9700 | 7.4000 | +9.630% | 1,801 | 7,619 | -60.135% |
| 2026-04-14 | 6.6000 | 7.7500 | 6.5600 | 6.7500 | +12.500% | 520 | 7,235 | -56.296% |
| 2026-04-13 | 5.5700 | 6.0000 | 5.5700 | 6.0000 | +7.914% | 32 | 6,961 | -50.833% |
| 2026-04-10 | 5.5400 | 5.5600 | 5.4500 | 5.5600 | -1.068% | 13 | 6,972 | -46.942% |
| 2026-04-09 | 5.6000 | 5.8000 | 5.4000 | 5.6200 | -1.404% | 106 | 6,962 | -47.509% |
| 2026-04-08 | 6.6700 | 6.6700 | 5.7000 | 5.7000 | -0.870% | 207 | 6,950 | -48.246% |
| 2026-04-07 | 5.8000 | 5.8500 | 5.5500 | 5.7500 | 0.000% | 109 | 6,955 | -48.696% |
| 2026-04-06 | 5.5500 | 5.7800 | 5.5500 | 5.7500 | +6.089% | 45 | 6,937 | -48.696% |
| 2026-04-02 | 4.8500 | 5.5000 | 4.8500 | 5.4200 | +2.264% | 481 | 7,287 | -45.572% |
| 2026-04-01 | 5.3300 | 5.6000 | 5.2000 | 5.3000 | -3.636% | 232 | 7,287 | -44.340% |
| 2026-03-31 | 5.2300 | 5.6000 | 5.2000 | 5.5000 | +8.055% | 951 | 7,292 | -46.364% |
| 2026-03-30 | 5.3200 | 5.3200 | 5.0000 | 5.0900 | -3.232% | 178 | 7,844 | -42.043% |
| 2026-03-27 | 5.4000 | 5.4400 | 5.1500 | 5.2600 | -6.071% | 113 | 7,854 | -43.916% |
| 2026-03-26 | 5.7800 | 5.9900 | 5.5400 | 5.6000 | -5.085% | 1,442 | 7,840 | -47.321% |
| 2026-03-25 | 6.4200 | 6.4200 | 5.9000 | 5.9000 | -3.279% | 60 | 6,469 | -50.000% |
| 2026-03-24 | 6.3100 | 6.4000 | 6.1000 | 6.1000 | -5.132% | 62 | 6,438 | -51.639% |
| 2026-03-23 | 6.3900 | 6.5500 | 6.3100 | 6.4300 | +0.469% | 39 | 6,394 | -54.121% |
| 2026-03-20 | 6.4500 | 6.6000 | 6.2000 | 6.4000 | -3.759% | 107 | 6,399 | -53.906% |
| 2026-03-19 | 6.4000 | 6.6500 | 6.2000 | 6.6500 | +0.302% | 93 | 6,349 | -55.639% |
| 2026-03-18 | 6.9700 | 7.4500 | 6.5500 | 6.6300 | -1.778% | 90 | 6,324 | -55.505% |
| 2026-03-17 | 7.2000 | 7.6000 | 6.2200 | 6.7500 | -4.930% | 106 | 6,355 | -56.296% |
| 2026-03-16 | 7.1200 | 7.2500 | 6.9400 | 7.1000 | +2.158% | 33 | 6,282 | -58.451% |
| 2026-03-13 | 7.3400 | 7.3400 | 6.9500 | 6.9500 | -1.418% | 33 | 6,259 | -57.554% |
| 2026-03-12 | 7.4500 | 7.4500 | 7.0500 | 7.0500 | -4.730% | 44 | 6,245 | -58.156% |
| 2026-03-11 | 7.5500 | 7.7000 | 7.4000 | 7.4000 | -2.503% | 10 | 6,224 | -60.135% |
| 2026-03-10 | 7.5000 | 7.5900 | 7.4500 | 7.5900 | -3.312% | 27 | 6,220 | -61.133% |
| 2026-03-09 | 7.5000 | 7.8500 | 7.1200 | 7.8500 | -1.875% | 58 | 6,235 | -62.420% |
| 2026-03-06 | 7.7500 | 8.2000 | 7.7500 | 8.0000 | -0.621% | 12 | 6,220 | -63.125% |
| 2026-03-05 | 8.1500 | 8.3500 | 7.9000 | 8.0500 | +3.871% | 35 | 6,210 | -63.354% |
| 2026-03-04 | 8.1000 | 8.1500 | 7.7500 | 7.7500 | -1.525% | 7 | 6,178 | -61.935% |
| 2026-03-03 | 7.5000 | 7.8700 | 7.1300 | 7.8700 | +6.495% | 21 | 6,172 | -62.516% |
| 2026-03-02 | 6.8500 | 7.3900 | 6.8500 | 7.3900 | +5.571% | 23 | 6,161 | -60.081% |
| 2026-02-27 | 6.9000 | 7.1500 | 6.7000 | 7.0000 | -13.043% | 224 | 6,138 | -57.857% |
| 2026-02-26 | 8.1200 | 8.4500 | 8.0500 | 8.0500 | -3.593% | 33 | 6,084 | -63.354% |
| 2026-02-25 | 8.1000 | 8.6500 | 7.9000 | 8.3500 | +9.868% | 282 | 6,229 | -64.671% |
| 2026-02-24 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +4.828% | 4 | 6,229 | -61.184% |
| 2026-02-23 | 7.5300 | 7.5300 | 7.0000 | 7.2500 | -8.228% | 49 | 6,233 | -59.310% |
| 2026-02-20 | 8.0800 | 8.0800 | 7.5800 | 7.9000 | -1.126% | 114 | 6,195 | -62.658% |
| 2026-02-19 | 8.0000 | 8.0500 | 7.9500 | 7.9900 | -5.444% | 22 | 6,186 | -63.079% |
| 2026-02-18 | 8.2000 | 8.8000 | 8.2000 | 8.4500 | +2.424% | 222 | 6,170 | -65.089% |
| 2026-02-17 | 8.2000 | 8.3500 | 8.0800 | 8.2500 | -2.597% | 59 | 5,970 | -64.242% |
| 2026-02-13 | 8.1200 | 8.5200 | 8.1200 | 8.4700 | +6.274% | 58 | 5,953 | -65.171% |
| 2026-02-12 | 8.4400 | 8.7000 | 7.9400 | 7.9700 | -10.550% | 83 | 5,953 | -62.986% |
| 2026-02-11 | 9.0000 | 9.3400 | 8.8600 | 8.9100 | -6.211% | 34 | 5,883 | -66.891% |
| 2026-02-10 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | +1.171% | 11 | 5,855 | -68.947% |
| 2026-02-09 | 9.1000 | 9.7500 | 9.1000 | 9.3900 | +2.288% | 14 | 5,844 | -68.584% |
| 2026-02-06 | 8.6800 | 9.3500 | 8.6800 | 9.1800 | +13.333% | 30 | 5,849 | -67.865% |
| 2026-02-05 | 8.7500 | 8.7500 | 8.1000 | 8.1000 | -11.957% | 79 | 5,851 | -63.580% |
| 2026-02-04 | 9.5000 | 9.5000 | 8.9000 | 9.2000 | -3.665% | 101 | 5,789 | -67.935% |
| 2026-02-03 | 10.1200 | 10.1200 | 9.3600 | 9.5500 | -5.258% | 196 | 5,741 | -69.110% |
| 2026-02-02 | 10.4000 | 10.9500 | 9.9800 | 10.0800 | -5.530% | 101 | 5,618 | -70.734% |
| 2026-01-30 | 11.3700 | 11.5700 | 10.4800 | 10.6700 | -11.599% | 101 | 5,589 | -72.352% |
| 2026-01-29 | 12.0800 | 12.4000 | 12.0700 | 12.0700 | -3.440% | 4 | 5,503 | -75.559% |
| 2026-01-28 | 13.2000 | 13.2000 | 12.5000 | 12.5000 | -7.270% | 205 | 5,500 | -76.400% |
| 2026-01-26 | 13.5500 | 13.6000 | 13.4000 | 13.4800 | +3.692% | 26 | 5,498 | -78.116% |
| 2026-01-23 | 13.5100 | 13.5100 | 13.0000 | 13.0000 | -4.412% | 21 | 5,504 | -77.308% |
| 2026-01-22 | 13.8600 | 13.8600 | 13.6000 | 13.6000 | +4.215% | 3 | 5,521 | -78.309% |
| 2026-01-21 | 12.8000 | 13.0500 | 12.4000 | 13.0500 | -1.953% | 9 | 5,523 | -77.395% |
| 2026-01-20 | 12.8800 | 13.7000 | 12.8800 | 13.3100 | -4.929% | 14 | 5,529 | -77.836% |
| 2026-01-16 | 14.2400 | 14.2400 | 14.0000 | 14.0000 | -2.575% | 7 | 5,532 | -78.929% |
| 2026-01-15 | 14.3300 | 14.3700 | 14.3300 | 14.3700 | +1.197% | 4 | 5,532 | -79.471% |
| 2026-01-14 | 13.9300 | 14.2000 | 13.8500 | 14.2000 | -2.069% | 14 | 5,533 | -79.225% |
| 2026-01-13 | 13.9300 | 14.5000 | 13.9300 | 14.5000 | +1.045% | 7 | 5,542 | -79.655% |
| 2026-01-12 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | -3.627% | 13 | 5,546 | -79.443% |
| 2026-01-09 | 14.9000 | 14.9000 | 14.8900 | 14.8900 | -1.781% | 11 | 5,541 | -80.188% |
| 2026-01-08 | 14.4400 | 15.1600 | 14.4400 | 15.1600 | +5.132% | 26 | 5,530 | -80.541% |
| 2026-01-07 | 14.0000 | 14.4200 | 14.0000 | 14.4200 | +3.666% | 23 | 5,531 | -79.542% |
| 2026-01-06 | 15.9500 | 15.9500 | 13.9100 | 13.9100 | -15.697% | 45 | 5,546 | -78.792% |
| 2026-01-05 | 15.5600 | 16.5400 | 15.5600 | 16.5000 | +11.486% | 15 | 5,501 | -82.121% |
| 2026-01-02 | 14.0500 | 14.8000 | 14.0500 | 14.8000 | +5.714% | 24 | 5,501 | -80.068% |
| 2025-12-31 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | -3.248% | 133 | 5,517 | -78.929% |
| 2025-12-30 | 14.2300 | 14.4700 | 14.2300 | 14.4700 | +2.261% | 14 | 5,517 | -79.613% |
| 2025-12-29 | 14.4500 | 14.4500 | 14.1500 | 14.1500 | -4.842% | 3 | 5,521 | -79.152% |
| 2025-12-26 | 14.7500 | 15.2000 | 14.7500 | 14.8700 | +0.270% | 22 | 5,518 | -80.161% |
| 2025-12-23 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +0.406% | 21 | 5,499 | -80.108% |
| 2025-12-22 | 15.2200 | 15.2200 | 14.7700 | 14.7700 | +0.272% | 13 | 5,499 | -80.027% |
| 2025-12-18 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +9.517% | 5 | 5,504 | -79.973% |
| 2025-12-17 | 14.3400 | 14.3500 | 13.4500 | 13.4500 | -8.128% | 10 | 5,509 | -78.067% |
| 2025-12-16 | 14.2300 | 14.6400 | 14.1900 | 14.6400 | +1.175% | 5 | 5,505 | -79.850% |
| 2025-12-15 | 15.0500 | 15.0500 | 14.4100 | 14.4700 | -2.886% | 6 | 5,503 | -79.613% |
| 2025-12-12 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.269% | 1 | 5,503 | -80.201% |
| 2025-12-11 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -3.819% | 1 | 5,503 | -80.148% |
| 2025-12-10 | 15.0300 | 15.4500 | 15.0300 | 15.4500 | +0.651% | 21 | 5,502 | -80.906% |
| 2025-12-09 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -2.478% | 2 | 5,515 | -80.782% |
| 2025-12-08 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -0.380% | 1 | 5,513 | -81.258% |
| 2025-12-05 | 16.0500 | 16.0500 | 15.5500 | 15.8000 | -6.675% | 11 | 5,513 | -81.329% |
| 2025-12-04 | 16.6700 | 17.7500 | 16.6700 | 16.9300 | -0.994% | 13 | 5,522 | -82.575% |
| 2025-11-28 | 16.3500 | 17.1000 | 16.3500 | 17.1000 | +0.588% | 7 | 5,523 | -82.749% |
| 2025-11-26 | 16.6700 | 17.0000 | 16.6000 | 17.0000 | +5.590% | 15 | 5,545 | -82.647% |
| 2025-11-25 | 15.5000 | 16.3500 | 15.5000 | 16.1000 | +1.899% | 66 | 5,545 | -81.677% |
| 2025-11-24 | 14.5600 | 15.8000 | 14.4000 | 15.8000 | +16.262% | 57 | 5,543 | -81.329% |
| 2025-11-21 | 12.9500 | 13.6000 | 12.8300 | 13.5900 | +0.667% | 100 | 5,541 | -78.293% |
| 2025-11-20 | 16.7200 | 16.7200 | 13.5000 | 13.5000 | -8.475% | 73 | 5,525 | -78.148% |
| 2025-11-19 | 15.6000 | 15.6000 | 14.2500 | 14.7500 | -2.318% | 4 | 5,570 | -80.000% |
| 2025-11-18 | 15.2000 | 15.5000 | 14.6000 | 15.1000 | +0.332% | 19 | 5,571 | -80.464% |
| 2025-11-17 | 15.8500 | 15.8500 | 15.0500 | 15.0500 | -7.099% | 39 | 5,567 | -80.399% |
| 2025-11-14 | 16.9900 | 16.9900 | 16.2000 | 16.2000 | -3.456% | 6 | 5,564 | -81.790% |
| 2025-11-13 | 18.2500 | 18.2500 | 16.4400 | 16.7800 | -11.731% | 34 | 5,568 | -82.420% |
| 2025-11-12 | 18.6700 | 20.2000 | 18.3500 | 19.0100 | +1.821% | 33 | 5,562 | -84.482% |
| 2025-11-11 | 18.0800 | 18.6700 | 17.4000 | 18.6700 | +1.578% | 36 | 5,567 | -84.199% |
| 2025-11-10 | 17.1000 | 18.3800 | 17.1000 | 18.3800 | +21.001% | 44 | 5,567 | -83.950% |
| 2025-11-07 | 14.7500 | 15.7000 | 14.1300 | 15.1900 | -5.181% | 90 | 5,569 | -80.579% |
| 2025-11-06 | 16.4000 | 16.4000 | 16.0200 | 16.0200 | -9.389% | 8 | 5,538 | -81.586% |
| 2025-11-05 | 17.7500 | 17.7500 | 17.6800 | 17.6800 | +1.318% | 26 | 5,533 | -83.314% |
| 2025-11-04 | 18.2100 | 18.2100 | 17.4000 | 17.4500 | -4.436% | 9 | 5,509 | -83.095% |
| 2025-11-03 | 18.1500 | 18.2600 | 18.1500 | 18.2600 | +8.368% | 4 | 5,508 | -83.844% |
| 2025-10-31 | 17.3500 | 17.3500 | 16.5000 | 16.8500 | -4.207% | 15 | 5,508 | -82.493% |
| 2025-10-30 | 17.6300 | 17.6300 | 17.2800 | 17.5900 | -4.194% | 11 | 5,500 | -83.229% |
| 2025-10-29 | 19.2400 | 19.2400 | 18.0000 | 18.3600 | -3.368% | 59 | 5,497 | -83.932% |
| 2025-10-28 | 18.1400 | 19.1500 | 16.7500 | 19.0000 | +8.571% | 38 | 5,500 | -84.474% |
| 2025-10-27 | 17.6500 | 18.1000 | 16.2500 | 17.5000 | +3.123% | 12 | 5,497 | -83.143% |
| 2025-10-24 | 16.9000 | 17.2000 | 16.9000 | 16.9700 | +5.535% | 20 | 5,497 | -82.616% |
| 2025-10-23 | 16.7500 | 16.7500 | 15.7000 | 16.0800 | +0.563% | 22 | 5,514 | -81.654% |
| 2025-10-22 | 15.2000 | 15.9900 | 14.8800 | 15.9900 | -3.733% | 8 | 5,508 | -81.551% |
| 2025-10-21 | 16.1500 | 16.6100 | 16.1500 | 16.6100 | +1.528% | 5 | 5,501 | -82.240% |
| 2025-10-20 | 16.0000 | 16.4000 | 16.0000 | 16.3600 | +6.234% | 7 | 5,498 | -81.968% |
| 2025-10-17 | 15.6000 | 15.6000 | 14.8000 | 15.4000 | +2.667% | 17 | 5,494 | -80.844% |
| 2025-10-16 | 16.2000 | 16.2000 | 15.0000 | 15.0000 | -6.133% | 4 | 5,486 | -80.333% |
| 2025-10-15 | 16.2000 | 16.2000 | 15.4500 | 15.9800 | +3.364% | 5 | 5,489 | -81.539% |
| 2025-10-14 | 14.5000 | 15.9000 | 14.2500 | 15.4600 | +1.577% | 2,490 | 5,489 | -80.918% |
| 2025-10-13 | 14.8000 | 15.3500 | 14.8000 | 15.2200 | +1.806% | 5 | 6,732 | -80.618% |
| 2025-10-10 | 17.3000 | 17.3000 | 14.9500 | 14.9500 | -8.282% | 13 | 6,730 | -80.268% |
| 2025-10-09 | 15.9000 | 16.3000 | 15.9000 | 16.3000 | +4.487% | 1,651 | 6,730 | -81.902% |
| 2025-10-08 | 15.8600 | 15.9900 | 15.6000 | 15.6000 | -1.577% | 377 | 5,897 | -81.090% |
| 2025-10-07 | 15.1500 | 16.3000 | 15.0000 | 15.8500 | +10.453% | 2,056 | 5,833 | -81.388% |
| 2025-10-06 | 13.8000 | 14.7400 | 13.3000 | 14.3500 | +9.542% | 3,081 | 5,783 | -79.443% |
| 2025-10-03 | 13.6500 | 13.6500 | 12.9500 | 13.1000 | -5.415% | 5,468 | 6,219 | -77.481% |
| 2025-10-02 | 13.6000 | 14.0000 | 13.5000 | 13.8500 | +2.214% | 104 | 1,758 | -78.700% |
| 2025-10-01 | 14.2500 | 14.6000 | 13.5000 | 13.5500 | -3.145% | 88 | 1,693 | -78.229% |
| 2025-09-30 | 14.4000 | 14.4000 | 13.4000 | 13.9900 | -7.351% | 31 | 1,667 | -78.914% |
| 2025-09-29 | 15.3900 | 15.3900 | 14.8000 | 15.1000 | -2.265% | 16 | 1,654 | -80.464% |
| 2025-09-26 | 15.2200 | 15.6000 | 15.2200 | 15.4500 | -2.401% | 7 | 1,651 | -80.906% |
| 2025-09-25 | 15.4500 | 15.8300 | 15.4500 | 15.8300 | -0.752% | 5 | 1,651 | -81.364% |
| 2025-09-24 | 16.0000 | 16.0800 | 15.9500 | 15.9500 | -3.684% | 7 | 1,650 | -81.505% |
| 2025-09-23 | 17.0000 | 17.2000 | 16.5600 | 16.5600 | -4.167% | 8 | 1,649 | -82.186% |
| 2025-09-22 | 16.5100 | 17.5600 | 16.0500 | 17.2800 | +3.411% | 53 | 1,647 | -82.928% |
| 2025-09-19 | 15.8000 | 16.8500 | 15.8000 | 16.7100 | +5.094% | 60 | 1,632 | -82.346% |
| 2025-09-18 | 14.9500 | 16.0000 | 14.8900 | 15.9000 | +9.278% | 245 | 1,609 | -81.447% |
| 2025-09-17 | 14.4600 | 14.8000 | 14.1000 | 14.5500 | -2.545% | 65 | 1,636 | -79.725% |
| 2025-09-16 | 15.3700 | 15.3700 | 14.3200 | 14.9300 | -1.452% | 53 | 1,644 | -80.241% |
| 2025-09-15 | 15.4100 | 15.4100 | 14.7500 | 15.1500 | +7.599% | 128 | 1,638 | -80.528% |
| 2025-09-12 | 13.6000 | 14.0800 | 13.6000 | 14.0800 | +2.475% | 27 | 1,643 | -79.048% |
| 2025-09-11 | 13.6000 | 14.0700 | 13.6000 | 13.7400 | +4.170% | 19 | 1,668 | -78.530% |
| 2025-09-10 | 13.8600 | 14.3200 | 13.1500 | 13.1900 | -4.420% | 36 | 1,665 | -77.635% |
| 2025-09-09 | 13.6500 | 13.8000 | 13.3100 | 13.8000 | +2.602% | 241 | 1,666 | -78.623% |
| 2025-09-08 | 13.3000 | 13.5200 | 13.1700 | 13.4500 | +0.298% | 9 | 1,656 | -78.067% |
| 2025-09-05 | 13.0100 | 13.4100 | 12.2900 | 13.4100 | +0.827% | 56 | 1,655 | -78.001% |
| 2025-09-04 | 12.5500 | 13.3000 | 12.5500 | 13.3000 | +5.138% | 2 | 1,658 | -77.820% |
| 2025-09-03 | 12.6500 | 12.9100 | 12.6000 | 12.6500 | -2.317% | 267 | 1,658 | -76.680% |
| 2025-09-02 | 12.2000 | 13.0500 | 12.2000 | 12.9500 | -3.646% | 62 | 1,409 | -77.220% |
| 2025-08-29 | 13.2800 | 13.4500 | 13.2500 | 13.4400 | -2.750% | 8 | 1,394 | -78.051% |
| 2025-08-28 | 13.7500 | 14.0000 | 13.4000 | 13.8200 | +6.308% | 149 | 1,394 | -78.654% |
| 2025-08-27 | 13.7200 | 13.7200 | 12.9500 | 13.0000 | -6.137% | 26 | 1,385 | -77.308% |
| 2025-08-26 | 13.8500 | 14.4500 | 13.8500 | 13.8500 | -1.634% | 93 | 1,371 | -78.700% |
| 2025-08-25 | 13.0500 | 14.0900 | 12.8000 | 14.0800 | +8.141% | 167 | 1,316 | -79.048% |
| 2025-08-22 | 11.3500 | 13.1100 | 11.2400 | 13.0200 | +13.811% | 164 | 1,339 | -77.343% |
| 2025-08-21 | 10.9500 | 11.5000 | 10.8500 | 11.4400 | +5.926% | 141 | 1,328 | -74.213% |
| 2025-08-20 | 10.1500 | 10.8000 | 9.8500 | 10.8000 | -1.996% | 65 | 1,314 | -72.685% |
| 2025-08-19 | 12.5000 | 12.5000 | 10.9000 | 11.0200 | -8.926% | 81 | 1,288 | -73.230% |
| 2025-08-18 | 11.7500 | 12.1500 | 11.4900 | 12.1000 | +1.766% | 34 | 1,300 | -75.620% |
| 2025-08-15 | 11.1200 | 11.8900 | 11.1200 | 11.8900 | +4.390% | 51 | 1,299 | -75.189% |
| 2025-08-14 | 11.5500 | 11.8500 | 10.4400 | 11.3900 | -1.810% | 60 | 1,281 | -74.100% |
| 2025-08-13 | 11.9500 | 12.0000 | 11.3500 | 11.6000 | +0.870% | 18 | 1,248 | -74.569% |
| 2025-08-12 | 10.8800 | 11.6500 | 10.8800 | 11.5000 | +7.981% | 43 | 1,246 | -74.348% |
| 2025-08-11 | 10.4500 | 11.4000 | 10.0000 | 10.6500 | +2.601% | 69 | 1,252 | -72.300% |
| 2025-08-08 | 10.4000 | 10.7000 | 10.2500 | 10.3800 | +0.777% | 59 | 1,252 | -71.580% |
| 2025-08-07 | 10.2500 | 10.4300 | 10.2000 | 10.3000 | +4.888% | 26 | 1,238 | -71.359% |
| 2025-08-06 | 9.7000 | 10.0100 | 9.6500 | 9.8200 | -1.800% | 65 | 1,227 | -69.959% |
| 2025-08-05 | 10.2300 | 10.4000 | 9.8500 | 10.0000 | +0.503% | 50 | 1,204 | -70.500% |
| 2025-08-04 | 9.4500 | 9.9500 | 9.4500 | 9.9500 | +1.531% | 17 | 1,183 | -70.352% |
| 2025-08-01 | 10.7000 | 10.7000 | 9.3300 | 9.8000 | -9.259% | 101 | 1,174 | -69.898% |
| 2025-07-31 | 11.7000 | 11.9500 | 10.8000 | 10.8000 | +6.931% | 90 | 1,149 | -72.685% |
| 2025-07-30 | 9.4000 | 10.5000 | 9.3400 | 10.1000 | -7.678% | 111 | 1,106 | -70.792% |
| 2025-07-29 | 11.5300 | 12.8500 | 10.8500 | 10.9400 | +13.958% | 589 | 1,064 | -73.035% |
| 2025-07-28 | 9.7000 | 9.7000 | 9.4600 | 9.6000 | -2.538% | 110 | 690 | -69.271% |
| 2025-07-25 | 10.1500 | 10.1500 | 9.7700 | 9.8500 | -1.401% | 130 | 681 | -70.051% |
| 2025-07-24 | 10.4100 | 10.4100 | 9.9400 | 9.9900 | +1.421% | 135 | 581 | -70.470% |
| 2025-07-23 | 9.5600 | 9.9000 | 9.5600 | 9.8500 | +3.249% | 14 | 559 | -70.051% |
| 2025-07-22 | 9.1900 | 9.6000 | 8.6900 | 9.5400 | -6.745% | 64 | 559 | -69.078% |
| 2025-07-21 | 10.3900 | 10.3900 | 10.2300 | 10.2300 | +1.488% | 3 | 518 | -71.163% |
| 2025-07-18 | 10.7500 | 10.9000 | 9.9700 | 10.0800 | -4.183% | 54 | 517 | -70.734% |
| 2025-07-17 | 10.4500 | 10.6200 | 10.1800 | 10.5200 | +4.677% | 50 | 497 | -71.958% |
| 2025-07-16 | 9.5900 | 10.1000 | 9.5900 | 10.0500 | +5.126% | 49 | 478 | -70.647% |
| 2025-07-15 | 9.8000 | 10.1700 | 9.5600 | 9.5600 | -4.876% | 126 | 451 | -69.142% |
| 2025-07-14 | 10.0500 | 10.1000 | 9.5000 | 10.0500 | +0.400% | 55 | 404 | -70.647% |
| 2025-07-11 | 9.2000 | 11.4000 | 9.2000 | 10.0100 | +2.667% | 165 | 399 | -70.529% |
| 2025-07-10 | 9.3200 | 10.0000 | 9.3200 | 9.7500 | +8.939% | 198 | 316 | -69.744% |
| 2025-07-09 | 9.0800 | 9.4000 | 8.3000 | 8.9500 | 0.000% | 148 | 0 | -67.039% |