SOFI271217C00020000
SOFI Dec 17 2027 20.00 Call
optionOPRA
EODOct 22, 2026
2.17USD-5.652%(-0.13)487Vol21,136OI
SOFI271217C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.2900 | 2.3500 | 2.1600 | 2.1700 | -5.652% | 487 | 21,182 | 0.000% |
| 2026-10-21 | 2.2100 | 2.3500 | 2.2100 | 2.3000 | -2.128% | 127 | 21,131 | -5.652% |
| 2026-10-20 | 2.0500 | 2.3800 | 2.0500 | 2.3500 | +15.196% | 196 | 21,041 | -7.660% |
| 2026-10-19 | 2.2300 | 2.2300 | 2.0400 | 2.0400 | -3.318% | 855 | 21,086 | +6.373% |
| 2026-10-16 | 2.4400 | 2.6300 | 2.1100 | 2.1100 | -13.525% | 147 | 21,062 | +2.844% |
| 2026-10-15 | 1.9500 | 2.4700 | 1.9400 | 2.4400 | +19.024% | 5,834 | 24,298 | -11.066% |
| 2026-10-14 | 2.3400 | 2.3500 | 1.9300 | 2.0500 | -14.938% | 1,439 | 23,692 | +5.854% |
| 2026-10-13 | 2.4000 | 2.4800 | 2.3800 | 2.4100 | -0.823% | 469 | 23,653 | -9.959% |
| 2026-10-12 | 2.6700 | 2.6800 | 2.4200 | 2.4300 | -10.989% | 1,864 | 22,313 | -10.700% |
| 2026-10-09 | 2.7700 | 2.8000 | 2.6700 | 2.7300 | +3.802% | 526 | 21,900 | -20.513% |
| 2026-10-08 | 2.6000 | 2.7100 | 2.5100 | 2.6300 | -3.309% | 1,789 | 20,578 | -17.490% |
| 2026-10-07 | 2.6800 | 2.7300 | 2.6000 | 2.7200 | -1.091% | 953 | 19,700 | -20.221% |
| 2026-10-06 | 2.9000 | 2.9000 | 2.7400 | 2.7500 | -5.498% | 1,569 | 19,087 | -21.091% |
| 2026-10-05 | 2.8700 | 2.9800 | 2.8700 | 2.9100 | +1.748% | 180 | 19,006 | -25.430% |
| 2026-10-02 | 3.0500 | 3.0500 | 2.8500 | 2.8600 | -2.721% | 327 | 18,776 | -24.126% |
| 2026-10-01 | 2.9300 | 3.0000 | 2.8000 | 2.9400 | +1.730% | 1,521 | 18,417 | -26.190% |
| 2026-09-30 | 3.0000 | 3.0500 | 2.8600 | 2.8900 | -5.246% | 250 | 18,338 | -24.913% |
| 2026-09-29 | 3.0000 | 3.1000 | 2.9400 | 3.0500 | +3.390% | 425 | 18,238 | -28.852% |
| 2026-09-28 | 3.1600 | 3.2000 | 2.9500 | 2.9500 | -11.940% | 221 | 18,218 | -26.441% |
| 2026-09-25 | 3.4500 | 3.6000 | 3.3500 | 3.3500 | -4.011% | 751 | 18,705 | -35.224% |
| 2026-09-24 | 3.2500 | 3.5500 | 3.2000 | 3.4900 | +2.647% | 495 | 18,679 | -37.822% |
| 2026-09-23 | 3.7000 | 3.7500 | 3.4000 | 3.4000 | -9.574% | 195 | 18,634 | -36.176% |
| 2026-09-22 | 4.2000 | 4.3500 | 3.7200 | 3.7600 | +3.014% | 254 | 18,489 | -42.287% |
| 2026-09-21 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -1.351% | 72 | 18,446 | -40.548% |
| 2026-09-18 | 3.7400 | 3.8000 | 3.6000 | 3.7000 | +1.370% | 137 | 18,486 | -41.351% |
| 2026-09-17 | 3.9500 | 3.9500 | 3.6000 | 3.6500 | -3.947% | 185 | 18,396 | -40.548% |
| 2026-09-16 | 3.8500 | 3.8500 | 3.5900 | 3.8000 | -1.299% | 363 | 18,243 | -42.895% |
| 2026-09-15 | 4.1200 | 4.1200 | 3.7800 | 3.8500 | -6.098% | 120 | 18,204 | -43.636% |
| 2026-09-14 | 3.8900 | 4.1000 | 3.8900 | 4.1000 | +2.500% | 41 | 18,175 | -47.073% |
| 2026-09-11 | 4.0000 | 4.1200 | 4.0000 | 4.0000 | -1.235% | 70 | 18,205 | -45.750% |
| 2026-09-10 | 3.9500 | 4.1000 | 3.8600 | 4.0500 | -1.220% | 91 | 18,184 | -46.420% |
| 2026-09-09 | 4.4000 | 4.4000 | 4.0700 | 4.1000 | -7.240% | 118 | 18,113 | -47.073% |
| 2026-09-08 | 4.7000 | 4.7000 | 4.4200 | 4.4200 | -5.150% | 99 | 18,079 | -50.905% |
| 2026-09-04 | 4.5200 | 4.6800 | 4.5000 | 4.6600 | -4.115% | 23 | 18,070 | -53.433% |
| 2026-09-03 | 4.9000 | 4.9500 | 4.6300 | 4.8600 | +9.213% | 161 | 17,980 | -55.350% |
| 2026-09-02 | 3.9500 | 4.4500 | 3.9500 | 4.4500 | +12.944% | 39 | 17,977 | -51.236% |
| 2026-09-01 | 4.2500 | 4.2500 | 3.9400 | 3.9400 | -11.061% | 325 | 17,902 | -44.924% |
| 2026-08-31 | 4.3900 | 4.5500 | 4.2800 | 4.4300 | -3.696% | 78 | 17,882 | -51.016% |
| 2026-08-28 | 5.2300 | 5.2300 | 4.5200 | 4.6000 | -13.208% | 93 | 17,861 | -52.826% |
| 2026-08-27 | 5.0000 | 5.4900 | 5.0000 | 5.3000 | +5.788% | 791 | 17,930 | -59.057% |
| 2026-08-26 | 5.2000 | 5.3500 | 5.0000 | 5.0100 | -3.654% | 174 | 17,949 | -56.687% |
| 2026-08-25 | 4.8000 | 5.2000 | 4.6000 | 5.2000 | +10.638% | 134 | 17,858 | -58.269% |
| 2026-08-24 | 4.8500 | 5.0100 | 4.7000 | 4.7000 | -7.298% | 182 | 17,789 | -53.830% |
| 2026-08-21 | 5.0000 | 5.3000 | 5.0000 | 5.0700 | +13.933% | 379 | 17,717 | -57.199% |
| 2026-08-20 | 5.0000 | 5.0000 | 4.3500 | 4.4500 | -7.867% | 173 | 17,709 | -51.236% |
| 2026-08-19 | 4.3500 | 4.9500 | 4.3500 | 4.8300 | +11.034% | 61 | 17,738 | -55.072% |
| 2026-08-18 | 4.5900 | 4.6000 | 4.3500 | 4.3500 | -8.421% | 166 | 17,798 | -50.115% |
| 2026-08-17 | 4.9000 | 4.9000 | 4.6600 | 4.7500 | -4.040% | 212 | 17,916 | -54.316% |
| 2026-08-14 | 4.9300 | 5.0000 | 4.7500 | 4.9500 | -2.941% | 68 | 17,900 | -56.162% |
| 2026-08-13 | 4.7000 | 5.1000 | 4.6300 | 5.1000 | +9.677% | 53 | 17,894 | -57.451% |
| 2026-08-12 | 4.7000 | 4.7100 | 4.4500 | 4.6500 | 0.000% | 79 | 17,875 | -53.333% |
| 2026-08-11 | 4.8500 | 4.9500 | 4.6000 | 4.6500 | -4.517% | 244 | 18,021 | -53.333% |
| 2026-08-10 | 4.9500 | 4.9700 | 4.8000 | 4.8700 | -4.510% | 58 | 18,023 | -55.441% |
| 2026-08-07 | 5.0000 | 5.1000 | 4.7500 | 5.1000 | +5.809% | 157 | 17,987 | -57.451% |
| 2026-08-06 | 4.9500 | 5.1600 | 4.8200 | 4.8200 | -3.600% | 141 | 17,980 | -54.979% |
| 2026-08-05 | 5.2800 | 5.5000 | 5.0000 | 5.0000 | -4.762% | 77 | 18,023 | -56.600% |
| 2026-08-04 | 5.0500 | 5.4000 | 5.0500 | 5.2500 | +7.143% | 307 | 18,127 | -58.667% |
| 2026-08-03 | 4.4500 | 4.9500 | 4.3400 | 4.9000 | +22.195% | 332 | 18,308 | -55.714% |
| 2026-07-31 | 4.1000 | 4.1000 | 3.8000 | 4.0100 | -2.195% | 311 | 18,461 | -45.885% |
| 2026-07-30 | 3.6500 | 4.1500 | 3.6000 | 4.1000 | +17.143% | 390 | 18,503 | -47.073% |
| 2026-07-29 | 3.8000 | 3.8000 | 3.3000 | 3.5000 | -18.605% | 641 | 18,103 | -38.000% |
| 2026-07-28 | 4.2900 | 4.5500 | 4.1000 | 4.3000 | -5.702% | 87 | 18,079 | -49.535% |
| 2026-07-27 | 4.6200 | 4.9000 | 4.4500 | 4.5600 | +3.636% | 65 | 18,062 | -52.412% |
| 2026-07-24 | 4.4500 | 4.5500 | 4.2900 | 4.4000 | -2.222% | 207 | 17,952 | -50.682% |
| 2026-07-23 | 4.6000 | 4.6000 | 4.4300 | 4.5000 | -5.660% | 41 | 17,924 | -51.778% |
| 2026-07-22 | 4.9500 | 4.9500 | 4.7000 | 4.7700 | -6.471% | 275 | 17,891 | -54.507% |
| 2026-07-21 | 4.8200 | 5.1000 | 4.8000 | 5.1000 | +7.368% | 116 | 17,936 | -57.451% |
| 2026-07-20 | 4.9000 | 5.0500 | 4.7500 | 4.7500 | -4.040% | 539 | 17,910 | -54.316% |
| 2026-07-17 | 4.6500 | 5.0200 | 4.5000 | 4.9500 | +0.202% | 62 | 17,922 | -56.162% |
| 2026-07-16 | 5.2500 | 5.3400 | 4.9400 | 4.9400 | -7.664% | 232 | 17,816 | -56.073% |
| 2026-07-15 | 5.8500 | 5.8500 | 5.3000 | 5.3500 | -4.464% | 49 | 17,787 | -59.439% |
| 2026-07-14 | 5.6400 | 5.9000 | 5.6000 | 5.6000 | +2.752% | 85 | 17,828 | -61.250% |
| 2026-07-13 | 6.1000 | 6.2000 | 5.4300 | 5.4500 | -7.627% | 168 | 17,839 | -60.183% |
| 2026-07-10 | 6.1000 | 6.5500 | 5.8000 | 5.9000 | +1.375% | 103 | 17,806 | -63.220% |
| 2026-07-09 | 5.3700 | 5.8500 | 5.3700 | 5.8200 | +13.450% | 259 | 17,995 | -62.715% |
| 2026-07-08 | 5.1400 | 5.2000 | 4.9500 | 5.1300 | -3.208% | 55 | 17,983 | -57.700% |
| 2026-07-07 | 5.9000 | 5.9500 | 5.3000 | 5.3000 | -7.826% | 134 | 18,006 | -59.057% |
| 2026-07-06 | 5.8500 | 6.2300 | 5.7500 | 5.7500 | +2.679% | 295 | 18,139 | -62.261% |
| 2026-07-02 | 6.1000 | 6.2100 | 5.3600 | 5.6000 | -3.780% | 362 | 18,075 | -61.250% |
| 2026-07-01 | 5.7500 | 6.0600 | 5.6700 | 5.8200 | +4.488% | 513 | 18,170 | -62.715% |
| 2026-06-30 | 5.6500 | 5.7000 | 5.4400 | 5.5700 | -3.800% | 68 | 18,146 | -61.041% |
| 2026-06-29 | 5.6000 | 5.7900 | 5.3000 | 5.7900 | +6.239% | 245 | 18,362 | -62.522% |
| 2026-06-26 | 5.2500 | 5.5500 | 5.2500 | 5.4500 | +5.825% | 179 | 18,395 | -60.183% |
| 2026-06-25 | 5.2000 | 5.3000 | 5.1000 | 5.1500 | -0.962% | 85 | 18,411 | -57.864% |
| 2026-06-24 | 5.3000 | 5.9000 | 5.1200 | 5.2000 | +0.386% | 474 | 18,238 | -58.269% |
| 2026-06-23 | 5.0500 | 5.4400 | 5.0500 | 5.1800 | +0.583% | 83 | 18,263 | -58.108% |
| 2026-06-22 | 5.3000 | 5.6500 | 5.0800 | 5.1500 | -6.364% | 172 | 18,296 | -57.864% |
| 2026-06-18 | 5.5000 | 5.7000 | 5.2700 | 5.5000 | +2.804% | 126 | 18,329 | -60.545% |
| 2026-06-17 | 5.7000 | 6.1000 | 5.3000 | 5.3500 | -2.015% | 844 | 18,621 | -59.439% |
| 2026-06-16 | 5.1400 | 5.7000 | 5.1400 | 5.4600 | +9.200% | 144 | 18,681 | -60.256% |
| 2026-06-15 | 5.2500 | 5.3000 | 5.0000 | 5.0000 | +3.950% | 207 | 18,635 | -56.600% |
| 2026-06-12 | 5.0000 | 5.0000 | 4.6400 | 4.8100 | +2.340% | 158 | 18,748 | -54.886% |
| 2026-06-11 | 4.4500 | 4.7000 | 4.3000 | 4.7000 | +4.213% | 256 | 18,814 | -53.830% |
| 2026-06-10 | 4.7000 | 4.9400 | 4.4000 | 4.5100 | -5.053% | 345 | 18,904 | -51.885% |
| 2026-06-09 | 4.8000 | 5.1000 | 4.3200 | 4.7500 | -3.259% | 298 | 18,891 | -54.316% |
| 2026-06-08 | 4.8000 | 4.9600 | 4.7500 | 4.9100 | +4.468% | 81 | 18,893 | -55.804% |
| 2026-06-05 | 5.0000 | 5.2000 | 4.3700 | 4.7000 | -10.816% | 534 | 19,068 | -53.830% |
| 2026-06-04 | 4.8500 | 5.3500 | 4.8500 | 5.2700 | +6.465% | 156 | 19,071 | -58.824% |
| 2026-06-03 | 5.3500 | 5.3500 | 4.8500 | 4.9500 | -10.650% | 638 | 19,149 | -56.162% |
| 2026-06-02 | 5.8000 | 5.8500 | 5.4400 | 5.5400 | -10.645% | 636 | 18,632 | -60.830% |
| 2026-06-01 | 5.6300 | 6.3500 | 5.5000 | 6.2000 | +5.983% | 1,421 | 19,356 | -65.000% |
| 2026-05-29 | 5.9500 | 6.2000 | 5.4000 | 5.8500 | +15.385% | 440 | 19,333 | -62.906% |
| 2026-05-28 | 4.5000 | 5.2000 | 4.4400 | 5.0700 | +10.941% | 562 | 18,890 | -57.199% |
| 2026-05-27 | 4.4000 | 4.8600 | 4.4000 | 4.5700 | +3.160% | 183 | 18,880 | -52.516% |
| 2026-05-26 | 4.6000 | 4.7500 | 4.3000 | 4.4300 | +6.747% | 1,136 | 18,289 | -51.016% |
| 2026-05-22 | 4.4000 | 4.4000 | 4.0400 | 4.1500 | 0.000% | 49 | 18,277 | -47.711% |
| 2026-05-21 | 4.1100 | 4.2700 | 4.0000 | 4.1500 | +1.220% | 283 | 18,343 | -47.711% |
| 2026-05-20 | 4.0500 | 4.3000 | 3.8500 | 4.1000 | +1.235% | 42 | 18,328 | -47.073% |
| 2026-05-19 | 4.0000 | 4.1500 | 3.8000 | 4.0500 | -1.220% | 144 | 18,207 | -46.420% |
| 2026-05-18 | 4.1500 | 4.5500 | 4.0200 | 4.1000 | -2.381% | 95 | 18,190 | -47.073% |
| 2026-05-15 | 4.1300 | 4.3000 | 4.0000 | 4.2000 | -5.618% | 179 | 18,211 | -48.333% |
| 2026-05-14 | 4.0700 | 4.5500 | 3.9000 | 4.4500 | +11.250% | 518 | 18,110 | -51.236% |
| 2026-05-13 | 4.1200 | 4.2000 | 3.9700 | 4.0000 | -7.834% | 813 | 17,638 | -45.750% |
| 2026-05-12 | 4.4500 | 4.4500 | 4.1000 | 4.3400 | -3.556% | 433 | 17,528 | -50.000% |
| 2026-05-11 | 4.8700 | 4.8700 | 4.2900 | 4.5000 | +7.399% | 266 | 17,399 | -51.778% |
| 2026-05-08 | 4.2500 | 4.3000 | 4.0200 | 4.1900 | -2.558% | 561 | 17,416 | -48.210% |
| 2026-05-07 | 4.6000 | 4.6000 | 4.2000 | 4.3000 | -3.371% | 327 | 17,367 | -49.535% |
| 2026-05-06 | 4.4000 | 4.5500 | 4.3000 | 4.4500 | +2.299% | 311 | 17,342 | -51.236% |
| 2026-05-05 | 4.4000 | 4.5100 | 4.3500 | 4.3500 | -2.247% | 88 | 17,285 | -50.115% |
| 2026-05-04 | 4.6000 | 4.8000 | 4.4000 | 4.4500 | -4.095% | 177 | 17,135 | -51.236% |
| 2026-05-01 | 4.5800 | 4.8000 | 4.3500 | 4.6400 | +4.270% | 150 | 17,077 | -53.233% |
| 2026-04-30 | 4.3800 | 4.6800 | 4.2000 | 4.4500 | +4.706% | 711 | 16,861 | -51.236% |
| 2026-04-29 | 4.8500 | 4.8500 | 4.2000 | 4.2500 | -29.167% | 2,029 | 16,072 | -48.941% |
| 2026-04-28 | 6.3500 | 6.3500 | 5.9500 | 6.0000 | -3.226% | 380 | 15,754 | -63.833% |
| 2026-04-27 | 6.0000 | 6.5000 | 6.0000 | 6.2000 | +3.333% | 634 | 16,189 | -65.000% |
| 2026-04-24 | 5.9900 | 6.1000 | 5.8500 | 6.0000 | -2.280% | 50 | 16,189 | -63.833% |
| 2026-04-23 | 6.3500 | 6.3500 | 5.7500 | 6.1400 | -4.063% | 68 | 16,178 | -64.658% |
| 2026-04-22 | 6.5000 | 6.5500 | 6.3300 | 6.4000 | -2.290% | 180 | 16,164 | -66.094% |
| 2026-04-21 | 6.7000 | 6.8300 | 6.3000 | 6.5500 | -1.504% | 301 | 16,091 | -66.870% |
| 2026-04-20 | 6.6100 | 6.7000 | 6.4900 | 6.6500 | -0.746% | 90 | 16,034 | -67.368% |
| 2026-04-17 | 6.9500 | 7.1500 | 6.5500 | 6.7000 | +3.876% | 100 | 16,031 | -67.612% |
| 2026-04-16 | 6.7500 | 6.8000 | 6.2400 | 6.4500 | +1.256% | 225 | 16,015 | -66.357% |
| 2026-04-15 | 5.8500 | 6.3700 | 5.8500 | 6.3700 | +16.241% | 753 | 15,947 | -65.934% |
| 2026-04-14 | 5.4000 | 5.7500 | 5.4000 | 5.4800 | +5.385% | 267 | 15,456 | -60.401% |
| 2026-04-13 | 4.6900 | 5.2000 | 4.6800 | 5.2000 | +13.537% | 41 | 15,383 | -58.269% |
| 2026-04-10 | 4.7500 | 4.7500 | 4.5500 | 4.5800 | -0.866% | 75 | 15,391 | -52.620% |
| 2026-04-09 | 4.7800 | 4.7800 | 4.3000 | 4.6200 | -1.493% | 202 | 15,402 | -53.030% |
| 2026-04-08 | 5.3500 | 5.4100 | 4.6900 | 4.6900 | -1.263% | 338 | 15,237 | -53.731% |
| 2026-04-07 | 4.7000 | 4.7900 | 4.5600 | 4.7500 | +1.064% | 143 | 14,995 | -54.316% |
| 2026-04-06 | 4.5600 | 4.8600 | 4.5600 | 4.7000 | +4.444% | 195 | 14,950 | -53.830% |
| 2026-04-02 | 4.1000 | 4.5400 | 4.0200 | 4.5000 | +2.975% | 101 | 14,957 | -51.778% |
| 2026-04-01 | 4.8900 | 4.8900 | 4.2500 | 4.3700 | -3.319% | 527 | 14,957 | -50.343% |
| 2026-03-31 | 4.3000 | 4.6500 | 4.3000 | 4.5200 | +7.619% | 179 | 14,647 | -51.991% |
| 2026-03-30 | 4.4000 | 4.4000 | 4.1200 | 4.2000 | -3.890% | 358 | 14,668 | -48.333% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.2500 | 4.3700 | -7.021% | 663 | 14,744 | -50.343% |
| 2026-03-26 | 4.8000 | 5.0100 | 4.6000 | 4.7000 | -5.051% | 1,181 | 14,538 | -53.830% |
| 2026-03-25 | 5.4500 | 5.4800 | 4.9500 | 4.9500 | -5.354% | 48 | 13,709 | -56.162% |
| 2026-03-24 | 5.6500 | 5.6500 | 5.0900 | 5.2300 | -4.037% | 46 | 13,669 | -58.509% |
| 2026-03-23 | 5.4000 | 5.4800 | 5.3500 | 5.4500 | +0.926% | 154 | 13,650 | -60.183% |
| 2026-03-20 | 5.3500 | 5.6000 | 5.2500 | 5.4000 | 0.000% | 412 | 13,752 | -59.815% |
| 2026-03-19 | 5.3500 | 5.4000 | 5.2000 | 5.4000 | -3.571% | 76 | 13,792 | -59.815% |
| 2026-03-18 | 5.9500 | 6.0000 | 5.6000 | 5.6000 | -0.885% | 101 | 13,781 | -61.250% |
| 2026-03-17 | 6.0200 | 6.2500 | 5.1400 | 5.6500 | -4.237% | 176 | 13,808 | -61.593% |
| 2026-03-16 | 5.9000 | 5.9500 | 5.8000 | 5.9000 | 0.000% | 435 | 13,701 | -63.220% |
| 2026-03-13 | 6.6500 | 6.6500 | 5.9000 | 5.9000 | -1.667% | 39 | 13,682 | -63.220% |
| 2026-03-12 | 6.4000 | 6.4600 | 5.9500 | 6.0000 | -7.264% | 57 | 13,672 | -63.833% |
| 2026-03-11 | 6.6000 | 6.6000 | 6.1400 | 6.4700 | +0.310% | 41 | 13,639 | -66.461% |
| 2026-03-10 | 6.3600 | 6.6500 | 6.2800 | 6.4500 | -2.861% | 59 | 13,643 | -66.357% |
| 2026-03-09 | 6.1000 | 6.6500 | 6.0000 | 6.6400 | -3.768% | 66 | 13,663 | -67.319% |
| 2026-03-06 | 6.6000 | 7.0200 | 6.4500 | 6.9000 | -1.288% | 66 | 13,640 | -68.551% |
| 2026-03-05 | 6.6500 | 7.1900 | 6.6500 | 6.9900 | +4.955% | 43 | 13,631 | -68.956% |
| 2026-03-04 | 7.1000 | 7.1000 | 6.6000 | 6.6600 | -0.893% | 178 | 13,635 | -67.417% |
| 2026-03-03 | 6.2500 | 6.9700 | 6.0500 | 6.7200 | +4.510% | 176 | 13,489 | -67.708% |
| 2026-03-02 | 5.6700 | 6.4300 | 5.6700 | 6.4300 | +8.067% | 73 | 13,396 | -66.252% |
| 2026-02-27 | 6.1000 | 6.1200 | 5.7600 | 5.9500 | -13.768% | 361 | 13,402 | -63.529% |
| 2026-02-26 | 6.9800 | 7.1200 | 6.8500 | 6.9000 | -2.128% | 32 | 13,253 | -68.551% |
| 2026-02-25 | 6.8400 | 7.2000 | 6.8200 | 7.0500 | +7.634% | 86 | 13,207 | -69.220% |
| 2026-02-24 | 6.1100 | 6.6000 | 6.0400 | 6.5500 | +4.800% | 108 | 13,207 | -66.870% |
| 2026-02-23 | 6.3000 | 6.3100 | 5.9500 | 6.2500 | -6.855% | 103 | 13,237 | -65.280% |
| 2026-02-20 | 6.5000 | 6.9500 | 6.5000 | 6.7100 | -0.740% | 127 | 13,208 | -67.660% |
| 2026-02-19 | 6.8500 | 7.0000 | 6.6400 | 6.7600 | -3.290% | 27 | 13,099 | -67.899% |
| 2026-02-18 | 7.0000 | 7.3500 | 6.9200 | 6.9900 | -2.238% | 85 | 13,078 | -68.956% |
| 2026-02-17 | 6.9600 | 7.3000 | 6.8000 | 7.1500 | +0.281% | 71 | 13,055 | -69.650% |
| 2026-02-13 | 7.0700 | 7.3500 | 6.8800 | 7.1300 | +1.567% | 125 | 12,985 | -69.565% |
| 2026-02-12 | 7.5000 | 7.5500 | 6.7800 | 7.0200 | -10.573% | 120 | 12,985 | -69.088% |
| 2026-02-11 | 8.2000 | 8.2000 | 7.3500 | 7.8500 | -3.681% | 342 | 12,882 | -72.357% |
| 2026-02-10 | 8.2000 | 8.7300 | 8.1000 | 8.1500 | -3.550% | 95 | 12,952 | -73.374% |
| 2026-02-09 | 8.1000 | 8.5000 | 8.0000 | 8.4500 | +6.962% | 572 | 12,904 | -74.320% |
| 2026-02-06 | 7.7500 | 8.2000 | 7.5000 | 7.9000 | +13.669% | 343 | 12,755 | -72.532% |
| 2026-02-05 | 7.7400 | 7.7400 | 6.8000 | 6.9500 | -12.247% | 311 | 12,612 | -68.777% |
| 2026-02-04 | 8.4600 | 8.4600 | 7.4700 | 7.9200 | -8.439% | 337 | 12,485 | -72.601% |
| 2026-02-03 | 9.4500 | 9.4500 | 8.0800 | 8.6500 | -0.803% | 323 | 12,424 | -74.913% |
| 2026-02-02 | 8.9500 | 9.2500 | 8.7200 | 8.7200 | -7.234% | 172 | 12,216 | -75.115% |
| 2026-01-30 | 11.1000 | 11.1000 | 9.1000 | 9.4000 | -11.488% | 419 | 12,194 | -76.915% |
| 2026-01-29 | 11.0500 | 11.1200 | 10.4300 | 10.6200 | -2.120% | 524 | 11,948 | -79.567% |
| 2026-01-28 | 11.6800 | 11.9000 | 10.8500 | 10.8500 | -6.466% | 52 | 12,047 | -80.000% |
| 2026-01-27 | 11.5000 | 11.7000 | 11.4000 | 11.6000 | -2.110% | 54 | 12,007 | -81.293% |
| 2026-01-26 | 12.0700 | 12.1000 | 11.8000 | 11.8500 | -1.660% | 21 | 11,961 | -81.688% |
| 2026-01-23 | 11.9000 | 12.4500 | 11.7000 | 12.0500 | -0.413% | 86 | 11,946 | -81.992% |
| 2026-01-22 | 12.1500 | 12.1500 | 12.0500 | 12.1000 | +2.196% | 18 | 11,930 | -82.066% |
| 2026-01-21 | 11.8400 | 11.8400 | 11.3000 | 11.8400 | +1.631% | 18 | 11,916 | -81.672% |
| 2026-01-20 | 11.7500 | 12.2500 | 11.6500 | 11.6500 | -4.115% | 74 | 11,901 | -81.373% |
| 2026-01-16 | 12.3900 | 12.6500 | 12.1200 | 12.1500 | -2.800% | 54 | 11,823 | -82.140% |
| 2026-01-15 | 12.9000 | 13.0000 | 12.4500 | 12.5000 | +0.806% | 48 | 11,823 | -82.640% |
| 2026-01-14 | 12.3700 | 12.4500 | 12.1500 | 12.4000 | -3.049% | 44 | 11,828 | -82.500% |
| 2026-01-13 | 12.6000 | 12.7900 | 12.1500 | 12.7900 | -1.992% | 52 | 11,846 | -83.034% |
| 2026-01-12 | 12.6000 | 13.1000 | 12.4000 | 13.0500 | -1.880% | 24 | 11,833 | -83.372% |
| 2026-01-09 | 13.9500 | 14.0000 | 13.1600 | 13.3000 | -1.700% | 80 | 11,827 | -83.684% |
| 2026-01-08 | 12.9500 | 13.6700 | 12.9500 | 13.5300 | +4.479% | 40 | 11,807 | -83.962% |
| 2026-01-07 | 12.6400 | 13.0000 | 12.6100 | 12.9500 | +0.622% | 61 | 11,804 | -83.243% |
| 2026-01-06 | 14.6800 | 14.6800 | 12.2500 | 12.8700 | -12.746% | 117 | 11,797 | -83.139% |
| 2026-01-05 | 13.6500 | 15.2000 | 13.5500 | 14.7500 | +10.570% | 222 | 11,751 | -85.288% |
| 2026-01-02 | 12.4300 | 13.5000 | 11.9000 | 13.3400 | +8.898% | 510 | 11,922 | -83.733% |
| 2025-12-31 | 12.5000 | 12.5600 | 12.2500 | 12.2500 | -2.000% | 19 | 12,309 | -82.286% |
| 2025-12-30 | 12.6500 | 13.0800 | 12.5000 | 12.5000 | -2.724% | 73 | 12,309 | -82.640% |
| 2025-12-29 | 13.0000 | 13.5000 | 12.8200 | 12.8500 | -4.104% | 86 | 12,375 | -83.113% |
| 2025-12-26 | 13.3500 | 13.5100 | 13.2800 | 13.4000 | +1.132% | 15 | 12,420 | -83.806% |
| 2025-12-24 | 13.3600 | 13.5900 | 12.9500 | 13.2500 | -0.376% | 27 | 12,430 | -83.623% |
| 2025-12-23 | 13.2000 | 13.3000 | 12.9000 | 13.3000 | -0.375% | 10 | 12,430 | -83.684% |
| 2025-12-22 | 13.5000 | 13.5000 | 13.2500 | 13.3500 | +1.908% | 9 | 12,439 | -83.745% |
| 2025-12-19 | 13.1000 | 13.3600 | 13.1000 | 13.1000 | +2.184% | 123 | 12,436 | -83.435% |
| 2025-12-18 | 13.5000 | 13.5000 | 12.6500 | 12.8200 | +8.552% | 21 | 12,319 | -83.073% |
| 2025-12-17 | 12.7400 | 12.7400 | 11.6500 | 11.8100 | -9.847% | 96 | 12,319 | -81.626% |
| 2025-12-16 | 12.5000 | 13.2100 | 12.5000 | 13.1000 | +0.847% | 36 | 12,283 | -83.435% |
| 2025-12-15 | 13.4400 | 13.4400 | 12.5000 | 12.9900 | -3.778% | 26 | 12,269 | -83.295% |
| 2025-12-12 | 13.9800 | 14.0000 | 13.0000 | 13.5000 | -1.099% | 25 | 12,259 | -83.926% |
| 2025-12-11 | 13.6500 | 13.8500 | 13.3000 | 13.6500 | -5.208% | 1,568 | 12,267 | -84.103% |
| 2025-12-10 | 13.3100 | 14.4000 | 13.3000 | 14.4000 | +7.303% | 71 | 10,721 | -84.931% |
| 2025-12-09 | 13.8500 | 14.8500 | 13.4000 | 13.4200 | -6.676% | 57 | 10,667 | -83.830% |
| 2025-12-08 | 14.3300 | 14.5000 | 13.9000 | 14.3800 | -1.168% | 24 | 10,669 | -84.910% |
| 2025-12-05 | 14.1000 | 14.7000 | 13.8500 | 14.5500 | -8.260% | 352 | 10,654 | -85.086% |
| 2025-12-04 | 15.2000 | 15.8600 | 15.2000 | 15.8600 | +2.323% | 6 | 10,545 | -86.318% |
| 2025-12-03 | 15.8100 | 15.9000 | 15.5000 | 15.5000 | -4.615% | 27 | 10,546 | -86.000% |
| 2025-12-02 | 16.1500 | 16.7500 | 16.1500 | 16.2500 | +4.167% | 48 | 10,561 | -86.646% |
| 2025-12-01 | 15.8400 | 15.9500 | 15.4500 | 15.6000 | -2.804% | 72 | 10,570 | -86.090% |
| 2025-11-28 | 15.0000 | 16.0500 | 15.0000 | 16.0500 | +7.000% | 8 | 10,574 | -86.480% |
| 2025-11-26 | 15.3000 | 15.6700 | 15.0000 | 15.0000 | 0.000% | 37 | 10,584 | -85.533% |
| 2025-11-25 | 14.0000 | 15.0000 | 13.9300 | 15.0000 | +5.263% | 96 | 10,584 | -85.533% |
| 2025-11-24 | 13.5000 | 14.2500 | 13.5000 | 14.2500 | +13.095% | 21 | 10,611 | -84.772% |
| 2025-11-21 | 12.1500 | 12.6000 | 11.2000 | 12.6000 | +2.024% | 180 | 10,608 | -82.778% |
| 2025-11-20 | 14.7700 | 15.2500 | 12.1500 | 12.3500 | -11.596% | 71 | 10,600 | -82.429% |
| 2025-11-19 | 13.6800 | 13.9700 | 13.0000 | 13.9700 | -0.214% | 78 | 10,598 | -84.467% |
| 2025-11-18 | 13.7300 | 14.0600 | 13.1500 | 14.0000 | +0.358% | 67 | 10,584 | -84.500% |
| 2025-11-17 | 14.5000 | 14.5200 | 13.8000 | 13.9500 | -7.309% | 120 | 10,620 | -84.444% |
| 2025-11-14 | 14.1500 | 16.0000 | 13.6500 | 15.0500 | -1.441% | 37 | 10,619 | -85.581% |
| 2025-11-13 | 17.0000 | 17.0000 | 15.0000 | 15.2700 | -15.167% | 259 | 10,618 | -85.789% |
| 2025-11-12 | 17.4000 | 18.4500 | 17.0500 | 18.0000 | +5.882% | 137 | 10,501 | -87.944% |
| 2025-11-11 | 16.5000 | 17.0000 | 16.0000 | 17.0000 | +2.410% | 32 | 10,513 | -87.235% |
| 2025-11-10 | 16.0000 | 17.0000 | 15.2600 | 16.6000 | +13.311% | 125 | 10,534 | -86.928% |
| 2025-11-07 | 13.5800 | 14.8000 | 12.1500 | 14.6500 | +5.776% | 225 | 10,594 | -85.188% |
| 2025-11-06 | 16.1000 | 16.7500 | 13.8500 | 13.8500 | -12.063% | 140 | 10,585 | -84.332% |
| 2025-11-05 | 16.0000 | 16.5000 | 15.6000 | 15.7500 | -0.631% | 33 | 10,586 | -86.222% |
| 2025-11-04 | 15.7400 | 16.7500 | 15.7400 | 15.8500 | -1.858% | 66 | 10,608 | -86.309% |
| 2025-11-03 | 15.5400 | 17.2000 | 15.5400 | 16.1500 | +3.925% | 97 | 10,675 | -86.563% |
| 2025-10-31 | 15.7100 | 15.7200 | 14.7000 | 15.5400 | +1.238% | 79 | 10,675 | -86.036% |
| 2025-10-30 | 16.5000 | 16.7500 | 15.3500 | 15.3500 | -5.828% | 120 | 10,689 | -85.863% |
| 2025-10-29 | 17.2500 | 18.0000 | 16.3000 | 16.3000 | -6.483% | 56 | 10,684 | -86.687% |
| 2025-10-28 | 17.0000 | 17.6000 | 15.1500 | 17.4300 | +7.659% | 275 | 10,726 | -87.550% |
| 2025-10-27 | 15.9000 | 16.1900 | 15.4500 | 16.1900 | +4.790% | 105 | 10,777 | -86.597% |
| 2025-10-24 | 15.1200 | 16.0000 | 15.1200 | 15.4500 | +3.691% | 88 | 10,777 | -85.955% |
| 2025-10-23 | 14.2500 | 15.0000 | 14.2500 | 14.9000 | +6.050% | 80 | 10,836 | -85.436% |
| 2025-10-22 | 14.8700 | 14.8700 | 13.2500 | 14.0500 | -6.020% | 193 | 10,807 | -84.555% |
| 2025-10-21 | 14.6500 | 15.2500 | 14.5500 | 14.9500 | +0.134% | 43 | 10,796 | -85.485% |
| 2025-10-20 | 14.4000 | 15.0500 | 13.6000 | 14.9300 | +11.835% | 275 | 10,808 | -85.466% |
| 2025-10-17 | 13.3500 | 13.7500 | 13.1500 | 13.3500 | -1.476% | 79 | 10,817 | -83.745% |
| 2025-10-16 | 14.6000 | 14.8500 | 13.2000 | 13.5500 | -6.552% | 134 | 10,804 | -83.985% |
| 2025-10-15 | 15.0000 | 15.3700 | 14.2000 | 14.5000 | +1.399% | 73 | 10,811 | -85.034% |
| 2025-10-14 | 13.4500 | 14.7000 | 12.9400 | 14.3000 | +3.249% | 2,760 | 10,836 | -84.825% |
| 2025-10-13 | 13.9900 | 14.1000 | 13.2000 | 13.8500 | +6.130% | 287 | 12,168 | -84.332% |
| 2025-10-10 | 14.7500 | 15.6000 | 13.0000 | 13.0500 | -11.824% | 1,016 | 12,299 | -83.372% |
| 2025-10-09 | 14.3000 | 14.9000 | 14.2000 | 14.8000 | +2.778% | 2,034 | 11,441 | -85.338% |
| 2025-10-08 | 14.6500 | 14.6500 | 13.9100 | 14.4000 | 0.000% | 120 | 9,694 | -84.931% |
| 2025-10-07 | 13.5000 | 14.9300 | 13.2700 | 14.4000 | +12.062% | 912 | 9,738 | -84.931% |
| 2025-10-06 | 12.2500 | 13.4000 | 11.9000 | 12.8500 | +9.176% | 3,325 | 9,972 | -83.113% |
| 2025-10-03 | 12.4500 | 12.4500 | 11.5500 | 11.7700 | -5.081% | 3,787 | 9,882 | -81.563% |
| 2025-10-02 | 12.7000 | 12.8500 | 11.7200 | 12.4000 | +2.058% | 485 | 6,397 | -82.500% |
| 2025-10-01 | 12.8500 | 13.7000 | 12.0600 | 12.1500 | -4.028% | 1,387 | 6,013 | -82.140% |
| 2025-09-30 | 13.1000 | 13.1000 | 12.0200 | 12.6600 | -6.568% | 617 | 4,718 | -82.859% |
| 2025-09-29 | 14.0000 | 14.0000 | 13.3000 | 13.5500 | -2.867% | 51 | 4,200 | -83.985% |
| 2025-09-26 | 14.1000 | 14.1000 | 13.7800 | 13.9500 | -0.712% | 44 | 4,192 | -84.444% |
| 2025-09-25 | 14.3000 | 14.4600 | 13.2500 | 14.0500 | -2.768% | 184 | 4,190 | -84.555% |
| 2025-09-24 | 15.3500 | 15.3500 | 14.4500 | 14.4500 | -3.344% | 69 | 4,217 | -84.983% |
| 2025-09-23 | 15.0500 | 15.6000 | 14.8000 | 14.9500 | -3.548% | 77 | 4,249 | -85.485% |
| 2025-09-22 | 14.9500 | 15.8000 | 14.9500 | 15.5000 | +2.310% | 202 | 4,251 | -86.000% |
| 2025-09-19 | 15.0000 | 15.4500 | 14.7000 | 15.1500 | +6.690% | 486 | 4,185 | -85.677% |
| 2025-09-18 | 13.3000 | 14.3000 | 13.3000 | 14.2000 | +7.170% | 101 | 4,332 | -84.718% |
| 2025-09-17 | 13.4500 | 13.4500 | 12.4300 | 13.2500 | -1.193% | 367 | 4,364 | -83.623% |
| 2025-09-16 | 13.5000 | 13.5000 | 12.8000 | 13.4100 | -0.667% | 154 | 4,200 | -83.818% |
| 2025-09-15 | 13.0500 | 13.6500 | 13.0500 | 13.5000 | +6.973% | 322 | 4,181 | -83.926% |
| 2025-09-12 | 12.0000 | 12.6400 | 12.0000 | 12.6200 | +4.298% | 154 | 4,133 | -82.805% |
| 2025-09-11 | 12.0900 | 12.6000 | 12.0000 | 12.1000 | +3.863% | 107 | 4,106 | -82.066% |
| 2025-09-10 | 12.4500 | 12.7500 | 11.6500 | 11.6500 | -4.508% | 153 | 4,124 | -81.373% |
| 2025-09-09 | 12.2500 | 12.3000 | 11.9000 | 12.2000 | 0.000% | 124 | 4,055 | -82.213% |
| 2025-09-08 | 12.2000 | 12.2500 | 11.6900 | 12.2000 | +1.245% | 156 | 3,997 | -82.213% |
| 2025-09-05 | 12.0500 | 12.1500 | 9.9600 | 12.0500 | +1.688% | 107 | 3,954 | -81.992% |
| 2025-09-04 | 11.0500 | 11.9000 | 10.9300 | 11.8500 | +5.993% | 148 | 3,866 | -81.688% |
| 2025-09-03 | 11.5000 | 11.5000 | 11.1500 | 11.1800 | -3.371% | 58 | 3,810 | -80.590% |
| 2025-09-02 | 11.2500 | 11.8800 | 10.7500 | 11.5700 | -3.824% | 164 | 3,775 | -81.245% |
| 2025-08-29 | 12.7000 | 12.7000 | 11.9000 | 12.0300 | -2.275% | 61 | 3,781 | -81.962% |
| 2025-08-28 | 11.8000 | 12.6500 | 11.7500 | 12.3100 | +6.580% | 202 | 3,781 | -82.372% |
| 2025-08-27 | 12.1000 | 12.1000 | 11.5500 | 11.5500 | -5.328% | 109 | 3,705 | -81.212% |
| 2025-08-26 | 13.0000 | 13.1600 | 12.1500 | 12.2000 | -4.013% | 1,163 | 3,641 | -82.213% |
| 2025-08-25 | 11.6500 | 13.1000 | 11.5100 | 12.7100 | +10.714% | 383 | 3,514 | -82.927% |
| 2025-08-22 | 10.0000 | 11.8000 | 9.9000 | 11.4800 | +14.800% | 465 | 3,570 | -81.098% |
| 2025-08-21 | 9.4900 | 10.2500 | 9.4000 | 10.0000 | +5.263% | 101 | 3,616 | -78.300% |
| 2025-08-20 | 9.4500 | 9.7000 | 8.4000 | 9.5000 | -2.062% | 493 | 3,631 | -77.158% |
| 2025-08-19 | 11.0000 | 11.0000 | 9.6500 | 9.7000 | -10.185% | 137 | 3,363 | -77.629% |
| 2025-08-18 | 10.3000 | 10.8000 | 10.1500 | 10.8000 | +3.053% | 76 | 3,269 | -79.907% |
| 2025-08-15 | 9.5000 | 10.4800 | 9.5000 | 10.4800 | +3.762% | 68 | 3,225 | -79.294% |
| 2025-08-14 | 10.2900 | 10.3000 | 9.7000 | 10.1000 | -1.942% | 356 | 3,242 | -78.515% |
| 2025-08-13 | 10.5000 | 10.7500 | 9.9500 | 10.3000 | +1.478% | 218 | 3,440 | -78.932% |
| 2025-08-12 | 9.7500 | 10.2500 | 9.4500 | 10.1500 | +8.556% | 192 | 3,405 | -78.621% |
| 2025-08-11 | 9.0000 | 9.8500 | 8.9000 | 9.3500 | +3.315% | 161 | 3,487 | -76.791% |
| 2025-08-08 | 9.2400 | 9.3700 | 8.9900 | 9.0500 | 0.000% | 145 | 3,416 | -76.022% |
| 2025-08-07 | 9.1500 | 9.5000 | 8.8500 | 9.0500 | +5.848% | 126 | 3,387 | -76.022% |
| 2025-08-06 | 8.6500 | 8.9000 | 8.3500 | 8.5500 | -0.350% | 114 | 3,338 | -74.620% |
| 2025-08-05 | 9.1000 | 9.1000 | 8.5800 | 8.5800 | -3.596% | 52 | 3,268 | -74.709% |
| 2025-08-04 | 8.5000 | 8.9500 | 8.3500 | 8.9000 | +5.575% | 294 | 3,240 | -75.618% |
| 2025-08-01 | 8.9000 | 9.1000 | 8.0800 | 8.4300 | -10.794% | 377 | 3,018 | -74.259% |
| 2025-07-31 | 9.8900 | 10.5500 | 9.4200 | 9.4500 | +4.305% | 418 | 2,719 | -77.037% |
| 2025-07-30 | 8.2500 | 9.0600 | 7.5800 | 9.0600 | -2.790% | 812 | 2,598 | -76.049% |
| 2025-07-29 | 10.0000 | 11.3600 | 9.2900 | 9.3200 | +10.952% | 709 | 1,979 | -76.717% |
| 2025-07-28 | 8.5000 | 8.6000 | 7.9500 | 8.4000 | -2.326% | 303 | 1,908 | -74.167% |
| 2025-07-25 | 8.8000 | 8.8000 | 8.5700 | 8.6000 | -1.714% | 163 | 1,687 | -74.767% |
| 2025-07-24 | 9.0000 | 9.0000 | 8.6900 | 8.7500 | -0.906% | 43 | 1,550 | -75.200% |
| 2025-07-23 | 8.4500 | 8.8500 | 8.4000 | 8.8300 | +5.749% | 101 | 1,528 | -75.425% |
| 2025-07-22 | 8.0000 | 8.5000 | 7.2000 | 8.3500 | -2.339% | 265 | 1,495 | -74.012% |
| 2025-07-21 | 9.1500 | 9.2300 | 8.5500 | 8.5500 | -5.420% | 77 | 1,378 | -74.620% |
| 2025-07-18 | 9.4000 | 9.7500 | 8.7500 | 9.0400 | -3.419% | 222 | 1,349 | -75.996% |
| 2025-07-17 | 8.9000 | 9.3600 | 8.9000 | 9.3600 | +6.243% | 164 | 1,271 | -76.816% |
| 2025-07-16 | 8.6600 | 8.8100 | 8.5000 | 8.8100 | +3.647% | 108 | 1,263 | -75.369% |
| 2025-07-15 | 8.8500 | 8.9500 | 8.4000 | 8.5000 | -3.409% | 417 | 1,280 | -74.471% |
| 2025-07-14 | 8.6500 | 8.9000 | 8.4500 | 8.8000 | +1.149% | 153 | 1,091 | -75.341% |
| 2025-07-11 | 8.8500 | 9.5600 | 8.7000 | 8.7000 | +1.754% | 593 | 952 | -75.057% |
| 2025-07-10 | 8.2000 | 8.7100 | 7.5500 | 8.5500 | +7.955% | 761 | 696 | -74.620% |
| 2025-07-09 | 9.0000 | 10.4000 | 7.6500 | 7.9200 | 0.000% | 210 | 0 | -72.601% |