SOFI271217C00025000
SOFI Dec 17 2027 25.00 Call
optionOPRA
EODOct 22, 2026
1.33USD-5.000%(-0.07)786Vol16,059OI
SOFI271217C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4000 | 1.4600 | 1.3000 | 1.3300 | -5.000% | 786 | 16,319 | 0.000% |
| 2026-10-21 | 1.4000 | 1.4800 | 1.4000 | 1.4000 | -0.709% | 111 | 16,308 | -5.000% |
| 2026-10-20 | 1.3000 | 1.5200 | 1.3000 | 1.4100 | +11.905% | 21 | 16,298 | -5.674% |
| 2026-10-19 | 1.3100 | 1.3300 | 1.2600 | 1.2600 | -6.667% | 319 | 16,400 | +5.556% |
| 2026-10-16 | 1.6600 | 1.6600 | 1.3300 | 1.3500 | -13.462% | 142 | 16,421 | -1.481% |
| 2026-10-15 | 1.1400 | 1.5600 | 1.1400 | 1.5600 | +20.930% | 899 | 16,354 | -14.744% |
| 2026-10-14 | 1.4600 | 1.4600 | 1.2400 | 1.2900 | -14.570% | 735 | 16,263 | +3.101% |
| 2026-10-13 | 1.5600 | 1.5700 | 1.5000 | 1.5100 | -2.581% | 73 | 16,245 | -11.921% |
| 2026-10-12 | 1.6800 | 1.6800 | 1.5500 | 1.5500 | -11.429% | 125 | 16,175 | -14.194% |
| 2026-10-09 | 1.7400 | 1.7600 | 1.6600 | 1.7500 | +2.339% | 49 | 16,174 | -24.000% |
| 2026-10-08 | 1.6700 | 1.7100 | 1.6200 | 1.7100 | -2.286% | 180 | 16,267 | -22.222% |
| 2026-10-07 | 1.6900 | 1.7700 | 1.6100 | 1.7500 | -1.130% | 472 | 16,039 | -24.000% |
| 2026-10-06 | 1.9000 | 1.9000 | 1.7600 | 1.7700 | -5.348% | 156 | 16,001 | -24.859% |
| 2026-10-05 | 1.9000 | 1.9700 | 1.8600 | 1.8700 | -1.579% | 98 | 15,979 | -28.877% |
| 2026-10-02 | 2.0100 | 2.1200 | 1.8900 | 1.9000 | -3.553% | 110 | 15,982 | -30.000% |
| 2026-10-01 | 1.9000 | 1.9900 | 1.8300 | 1.9700 | +3.141% | 200 | 16,082 | -32.487% |
| 2026-09-30 | 1.9700 | 2.0000 | 1.8900 | 1.9100 | -1.546% | 253 | 16,027 | -30.366% |
| 2026-09-29 | 1.9900 | 2.0400 | 1.9200 | 1.9400 | -0.513% | 437 | 16,093 | -31.443% |
| 2026-09-28 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | -12.946% | 412 | 16,038 | -31.795% |
| 2026-09-25 | 2.3000 | 2.4000 | 2.1100 | 2.2400 | -4.681% | 163 | 16,017 | -40.625% |
| 2026-09-24 | 2.2600 | 2.3500 | 2.1300 | 2.3500 | +3.070% | 195 | 16,079 | -43.404% |
| 2026-09-23 | 2.5400 | 2.5500 | 2.2800 | 2.2800 | -13.962% | 145 | 16,058 | -41.667% |
| 2026-09-22 | 2.7800 | 2.8800 | 2.5500 | 2.6500 | +6.855% | 180 | 16,003 | -49.811% |
| 2026-09-21 | 2.6400 | 2.6400 | 2.4700 | 2.4800 | -3.876% | 172 | 15,939 | -46.371% |
| 2026-09-18 | 2.5000 | 2.5900 | 2.5000 | 2.5800 | +2.789% | 25 | 15,938 | -48.450% |
| 2026-09-17 | 2.6500 | 2.7500 | 2.5100 | 2.5100 | 0.000% | 285 | 15,911 | -47.012% |
| 2026-09-16 | 2.6800 | 2.6800 | 2.4400 | 2.5100 | -6.691% | 199 | 15,862 | -47.012% |
| 2026-09-15 | 2.7700 | 2.7700 | 2.6500 | 2.6900 | -8.191% | 14 | 15,860 | -50.558% |
| 2026-09-14 | 2.7100 | 2.9900 | 2.7100 | 2.9300 | +5.776% | 481 | 15,631 | -54.608% |
| 2026-09-11 | 2.7900 | 2.9000 | 2.7700 | 2.7700 | -1.071% | 33 | 15,628 | -51.986% |
| 2026-09-10 | 2.7800 | 2.8500 | 2.7600 | 2.8000 | -2.098% | 125 | 15,596 | -52.500% |
| 2026-09-09 | 3.1000 | 3.1100 | 2.8300 | 2.8600 | -10.625% | 645 | 15,464 | -53.497% |
| 2026-09-08 | 3.3500 | 3.3500 | 3.1500 | 3.2000 | 0.000% | 125 | 15,511 | -58.438% |
| 2026-09-04 | 3.2500 | 3.2900 | 3.1700 | 3.2000 | -8.571% | 32 | 15,495 | -58.438% |
| 2026-09-03 | 3.4500 | 3.5000 | 3.3000 | 3.5000 | +14.754% | 35 | 15,502 | -62.000% |
| 2026-09-02 | 2.7700 | 3.1500 | 2.7500 | 3.0500 | +10.909% | 102 | 15,499 | -56.393% |
| 2026-09-01 | 3.0000 | 3.0300 | 2.7300 | 2.7500 | -11.290% | 297 | 15,390 | -51.636% |
| 2026-08-31 | 3.0100 | 3.2000 | 3.0100 | 3.1000 | -4.615% | 118 | 15,413 | -57.097% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.1500 | 3.2500 | -14.474% | 287 | 15,398 | -59.077% |
| 2026-08-27 | 3.7500 | 3.8900 | 3.7500 | 3.8000 | +4.110% | 195 | 15,473 | -65.000% |
| 2026-08-26 | 3.8000 | 3.9000 | 3.6000 | 3.6500 | +0.275% | 53 | 15,451 | -63.562% |
| 2026-08-25 | 3.4000 | 3.6500 | 3.4000 | 3.6400 | +7.059% | 39 | 15,437 | -63.462% |
| 2026-08-24 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | -6.849% | 127 | 15,465 | -60.882% |
| 2026-08-21 | 3.2500 | 3.8000 | 3.2500 | 3.6500 | +17.742% | 129 | 15,442 | -63.562% |
| 2026-08-20 | 3.4600 | 3.4600 | 3.0400 | 3.1000 | -7.463% | 41 | 15,432 | -57.097% |
| 2026-08-19 | 3.3500 | 3.5200 | 3.3500 | 3.3500 | +8.065% | 26 | 15,428 | -60.299% |
| 2026-08-18 | 3.2500 | 3.2700 | 3.0500 | 3.1000 | -6.907% | 309 | 15,417 | -57.097% |
| 2026-08-17 | 3.3500 | 3.4000 | 3.3200 | 3.3300 | -3.478% | 115 | 15,391 | -60.060% |
| 2026-08-14 | 3.5500 | 3.5500 | 3.4000 | 3.4500 | -4.167% | 69 | 15,401 | -61.449% |
| 2026-08-13 | 3.3700 | 3.6000 | 3.2500 | 3.6000 | +9.091% | 47 | 15,377 | -63.056% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | -2.941% | 48 | 15,373 | -59.697% |
| 2026-08-11 | 3.5200 | 3.5500 | 3.3000 | 3.4000 | -2.579% | 82 | 15,343 | -60.882% |
| 2026-08-10 | 3.4500 | 3.7000 | 3.4500 | 3.4900 | 0.000% | 116 | 15,334 | -61.891% |
| 2026-08-07 | 3.5100 | 3.6500 | 3.4600 | 3.4900 | -0.286% | 90 | 15,320 | -61.891% |
| 2026-08-06 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | -5.405% | 24 | 15,310 | -62.000% |
| 2026-08-05 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -5.128% | 92 | 15,365 | -64.054% |
| 2026-08-04 | 3.8000 | 3.9000 | 3.6500 | 3.9000 | +10.482% | 259 | 15,310 | -65.897% |
| 2026-08-03 | 2.9800 | 3.5500 | 2.9700 | 3.5300 | +18.456% | 118 | 15,303 | -62.323% |
| 2026-07-31 | 3.0000 | 3.0000 | 2.8100 | 2.9800 | +2.055% | 75 | 15,339 | -55.369% |
| 2026-07-30 | 2.6100 | 2.9700 | 2.6100 | 2.9200 | +16.800% | 309 | 15,155 | -54.452% |
| 2026-07-29 | 2.8000 | 2.8000 | 2.4000 | 2.5000 | -20.635% | 472 | 15,181 | -46.800% |
| 2026-07-28 | 3.1700 | 3.3000 | 3.0000 | 3.1500 | -4.545% | 246 | 15,207 | -57.778% |
| 2026-07-27 | 3.4000 | 3.4700 | 3.3000 | 3.3000 | +4.762% | 50 | 15,167 | -59.697% |
| 2026-07-24 | 3.3000 | 3.3000 | 3.1200 | 3.1500 | -5.120% | 125 | 15,186 | -57.778% |
| 2026-07-23 | 3.4600 | 3.5200 | 3.2500 | 3.3200 | -6.215% | 342 | 15,074 | -59.940% |
| 2026-07-22 | 3.7800 | 3.7800 | 3.4500 | 3.5400 | -5.600% | 40 | 15,079 | -62.429% |
| 2026-07-21 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | +5.634% | 159 | 14,992 | -64.533% |
| 2026-07-20 | 3.5500 | 3.7500 | 3.5500 | 3.5500 | -3.794% | 13 | 14,988 | -62.535% |
| 2026-07-17 | 3.5000 | 3.8000 | 3.3500 | 3.6900 | -4.156% | 211 | 14,962 | -63.957% |
| 2026-07-16 | 3.9000 | 4.0000 | 3.7500 | 3.8500 | -2.532% | 104 | 14,938 | -65.455% |
| 2026-07-15 | 4.2000 | 4.2000 | 3.9000 | 3.9500 | -10.633% | 87 | 14,926 | -66.329% |
| 2026-07-14 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | +7.805% | 2 | 14,926 | -69.910% |
| 2026-07-13 | 4.5500 | 4.6200 | 4.1000 | 4.1000 | -9.890% | 77 | 14,878 | -67.561% |
| 2026-07-10 | 4.8000 | 5.0000 | 4.5000 | 4.5500 | +5.814% | 87 | 14,880 | -70.769% |
| 2026-07-09 | 4.1000 | 4.4000 | 4.1000 | 4.3000 | +10.256% | 26 | 14,869 | -69.070% |
| 2026-07-08 | 4.0000 | 4.0000 | 3.6500 | 3.9000 | -3.704% | 74 | 14,891 | -65.897% |
| 2026-07-07 | 4.5000 | 4.5000 | 4.0000 | 4.0500 | -3.571% | 67 | 14,853 | -67.160% |
| 2026-07-06 | 4.4500 | 4.6500 | 4.2000 | 4.2000 | -0.943% | 24 | 14,855 | -68.333% |
| 2026-07-02 | 4.4800 | 4.7500 | 4.0500 | 4.2400 | -4.719% | 37 | 14,860 | -68.632% |
| 2026-07-01 | 4.1600 | 4.6000 | 4.1600 | 4.4500 | +5.952% | 94 | 14,854 | -70.112% |
| 2026-06-30 | 4.2500 | 4.3700 | 4.1500 | 4.2000 | -3.890% | 76 | 14,814 | -68.333% |
| 2026-06-29 | 4.3000 | 4.4000 | 4.2000 | 4.3700 | +8.978% | 54 | 14,804 | -69.565% |
| 2026-06-26 | 3.9000 | 4.1600 | 3.9000 | 4.0100 | +2.296% | 217 | 14,794 | -66.833% |
| 2026-06-25 | 3.9500 | 4.0500 | 3.7500 | 3.9200 | -2.000% | 23 | 14,786 | -66.071% |
| 2026-06-24 | 4.4400 | 4.5000 | 3.9000 | 4.0000 | 0.000% | 112 | 14,800 | -66.750% |
| 2026-06-23 | 3.8000 | 4.1100 | 3.8000 | 4.0000 | +2.041% | 175 | 14,787 | -66.750% |
| 2026-06-22 | 4.2900 | 4.3000 | 3.9200 | 3.9200 | -8.837% | 28 | 14,803 | -66.071% |
| 2026-06-18 | 4.0000 | 4.3500 | 3.9500 | 4.3000 | +3.614% | 133 | 14,778 | -69.070% |
| 2026-06-17 | 4.4000 | 4.6900 | 4.1500 | 4.1500 | -4.598% | 296 | 14,758 | -67.952% |
| 2026-06-16 | 4.1900 | 4.3500 | 4.0000 | 4.3500 | +11.538% | 140 | 14,775 | -69.425% |
| 2026-06-15 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | +6.267% | 655 | 14,790 | -65.897% |
| 2026-06-12 | 3.7300 | 3.7300 | 3.5500 | 3.6700 | -0.811% | 28 | 14,776 | -63.760% |
| 2026-06-11 | 3.3800 | 3.7000 | 3.3700 | 3.7000 | +7.246% | 112 | 14,784 | -64.054% |
| 2026-06-10 | 3.5500 | 3.8500 | 3.3500 | 3.4500 | -9.211% | 83 | 14,759 | -61.449% |
| 2026-06-09 | 3.7400 | 4.0000 | 3.1500 | 3.8000 | +1.604% | 87 | 14,715 | -65.000% |
| 2026-06-08 | 3.6000 | 3.8000 | 3.6000 | 3.7400 | +5.056% | 31 | 14,708 | -64.439% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.3600 | 3.5600 | -11.000% | 244 | 14,616 | -62.640% |
| 2026-06-04 | 3.6500 | 4.0300 | 3.6500 | 4.0000 | +5.263% | 113 | 14,590 | -66.750% |
| 2026-06-03 | 4.0000 | 4.1500 | 3.7500 | 3.8000 | -9.524% | 477 | 14,251 | -65.000% |
| 2026-06-02 | 4.5600 | 4.6300 | 4.1700 | 4.2000 | -13.402% | 302 | 14,107 | -68.333% |
| 2026-06-01 | 4.5500 | 4.9500 | 4.2000 | 4.8500 | +8.501% | 147 | 14,076 | -72.577% |
| 2026-05-29 | 4.5000 | 4.7800 | 4.2000 | 4.4700 | +13.452% | 330 | 13,962 | -70.246% |
| 2026-05-28 | 3.4500 | 3.9500 | 3.4500 | 3.9400 | +12.571% | 209 | 13,929 | -66.244% |
| 2026-05-27 | 3.4500 | 3.7000 | 3.4500 | 3.5000 | +1.449% | 68 | 13,894 | -62.000% |
| 2026-05-26 | 3.4500 | 3.7000 | 3.2500 | 3.4500 | +13.115% | 530 | 13,814 | -61.449% |
| 2026-05-22 | 3.1400 | 3.2400 | 3.0000 | 3.0500 | -1.613% | 49 | 13,844 | -56.393% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | -1.587% | 31 | 13,855 | -57.097% |
| 2026-05-20 | 2.9600 | 3.2500 | 2.9600 | 3.1500 | +1.613% | 118 | 13,902 | -57.778% |
| 2026-05-19 | 3.0000 | 3.1000 | 2.8600 | 3.1000 | -1.587% | 135 | 13,862 | -57.097% |
| 2026-05-18 | 3.2000 | 3.4000 | 3.0200 | 3.1500 | -2.174% | 131 | 13,862 | -57.778% |
| 2026-05-15 | 3.0900 | 3.2500 | 3.0900 | 3.2200 | -2.424% | 160 | 13,941 | -58.696% |
| 2026-05-14 | 3.0600 | 3.3000 | 3.0000 | 3.3000 | +10.000% | 253 | 13,969 | -59.697% |
| 2026-05-13 | 3.1300 | 3.2500 | 3.0000 | 3.0000 | -4.762% | 256 | 13,921 | -55.667% |
| 2026-05-12 | 3.4000 | 3.4100 | 3.0300 | 3.1500 | -7.353% | 237 | 13,924 | -57.778% |
| 2026-05-11 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +10.749% | 274 | 13,907 | -60.882% |
| 2026-05-08 | 3.2000 | 3.2000 | 2.9800 | 3.0700 | -3.155% | 194 | 13,908 | -56.678% |
| 2026-05-07 | 3.4000 | 3.4000 | 3.0500 | 3.1700 | -3.939% | 61 | 13,907 | -58.044% |
| 2026-05-06 | 3.3500 | 3.3800 | 3.1500 | 3.3000 | +1.538% | 79 | 13,902 | -59.697% |
| 2026-05-05 | 3.3000 | 3.4500 | 3.2000 | 3.2500 | -1.515% | 436 | 13,634 | -59.077% |
| 2026-05-04 | 3.4000 | 3.5500 | 3.3000 | 3.3000 | -5.714% | 103 | 13,645 | -59.697% |
| 2026-05-01 | 3.4500 | 3.6000 | 3.2700 | 3.5000 | +3.550% | 85 | 13,642 | -62.000% |
| 2026-04-30 | 3.3000 | 3.5000 | 3.1500 | 3.3800 | +6.289% | 277 | 13,720 | -60.651% |
| 2026-04-29 | 3.5000 | 4.1000 | 3.1700 | 3.1800 | -31.317% | 445 | 13,846 | -58.176% |
| 2026-04-28 | 4.7200 | 4.8000 | 4.5500 | 4.6300 | -2.526% | 16 | 13,853 | -71.274% |
| 2026-04-27 | 4.6500 | 4.8800 | 4.5000 | 4.7500 | +3.261% | 60 | 13,860 | -72.000% |
| 2026-04-24 | 4.5000 | 4.6000 | 4.4000 | 4.6000 | +3.371% | 128 | 13,860 | -71.087% |
| 2026-04-23 | 4.7400 | 4.8500 | 4.3000 | 4.4500 | -8.058% | 225 | 13,861 | -70.112% |
| 2026-04-22 | 5.0000 | 5.1000 | 4.8400 | 4.8400 | -1.022% | 82 | 13,844 | -72.521% |
| 2026-04-21 | 5.1900 | 5.3000 | 4.8900 | 4.8900 | -3.740% | 53 | 13,849 | -72.802% |
| 2026-04-20 | 5.0500 | 5.2000 | 5.0000 | 5.0800 | +0.594% | 38 | 13,849 | -73.819% |
| 2026-04-17 | 5.2000 | 5.5100 | 5.0500 | 5.0500 | +3.484% | 280 | 13,849 | -73.663% |
| 2026-04-16 | 5.1000 | 5.1700 | 4.7500 | 4.8800 | -0.408% | 124 | 13,795 | -72.746% |
| 2026-04-15 | 4.4500 | 4.9000 | 4.4000 | 4.9000 | +15.294% | 120 | 13,800 | -72.857% |
| 2026-04-14 | 4.0000 | 4.4000 | 4.0000 | 4.2500 | +11.842% | 218 | 13,790 | -68.706% |
| 2026-04-13 | 3.3300 | 3.8000 | 3.3300 | 3.8000 | +11.765% | 87 | 13,853 | -65.000% |
| 2026-04-10 | 3.3500 | 3.5000 | 3.3500 | 3.4000 | -0.875% | 134 | 13,836 | -60.882% |
| 2026-04-09 | 3.5000 | 3.5500 | 3.3000 | 3.4300 | -7.297% | 208 | 13,743 | -61.224% |
| 2026-04-08 | 4.0000 | 4.0000 | 3.4800 | 3.7000 | +7.246% | 169 | 13,715 | -64.054% |
| 2026-04-07 | 3.5500 | 3.5900 | 3.3500 | 3.4500 | -3.631% | 44 | 13,711 | -61.449% |
| 2026-04-06 | 3.4000 | 3.6300 | 3.4000 | 3.5800 | +6.866% | 62 | 13,717 | -62.849% |
| 2026-04-02 | 3.0100 | 3.3500 | 3.0000 | 3.3500 | +3.077% | 112 | 13,771 | -60.299% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.2200 | 3.2500 | -7.143% | 83 | 13,771 | -59.077% |
| 2026-03-31 | 3.2800 | 3.5500 | 3.2100 | 3.5000 | +12.179% | 79 | 13,813 | -62.000% |
| 2026-03-30 | 3.4200 | 3.4200 | 3.0700 | 3.1200 | -5.455% | 112 | 13,860 | -57.372% |
| 2026-03-27 | 3.4000 | 3.4000 | 3.2200 | 3.3000 | -5.714% | 320 | 13,876 | -59.697% |
| 2026-03-26 | 3.6000 | 3.7500 | 3.4500 | 3.5000 | -6.667% | 314 | 13,832 | -62.000% |
| 2026-03-25 | 4.1000 | 4.1700 | 3.7500 | 3.7500 | -3.846% | 105 | 13,652 | -64.533% |
| 2026-03-24 | 3.9000 | 3.9800 | 3.8600 | 3.9000 | -3.704% | 97 | 13,585 | -65.897% |
| 2026-03-23 | 4.1200 | 4.1900 | 4.0200 | 4.0500 | +1.250% | 117 | 13,575 | -67.160% |
| 2026-03-20 | 4.0300 | 4.3000 | 4.0000 | 4.0000 | -3.148% | 66 | 13,569 | -66.750% |
| 2026-03-19 | 4.0500 | 4.1800 | 3.9500 | 4.1300 | -3.953% | 192 | 13,552 | -67.797% |
| 2026-03-18 | 4.4500 | 4.6500 | 4.2600 | 4.3000 | -1.149% | 85 | 13,501 | -69.070% |
| 2026-03-17 | 4.6500 | 4.8000 | 3.9000 | 4.3500 | -2.685% | 1,221 | 13,485 | -69.425% |
| 2026-03-16 | 4.7500 | 4.9000 | 4.4500 | 4.4700 | -3.247% | 516 | 13,772 | -70.246% |
| 2026-03-13 | 4.7500 | 4.8000 | 4.5000 | 4.6200 | +0.435% | 327 | 13,607 | -71.212% |
| 2026-03-12 | 4.9500 | 4.9500 | 4.6000 | 4.6000 | -8.000% | 171 | 13,529 | -71.087% |
| 2026-03-11 | 5.1500 | 5.1500 | 4.7500 | 5.0000 | +1.626% | 82 | 13,531 | -73.400% |
| 2026-03-10 | 5.2000 | 5.2000 | 4.8000 | 4.9200 | -0.806% | 178 | 13,482 | -72.967% |
| 2026-03-09 | 5.0000 | 5.0500 | 4.7500 | 4.9600 | -8.487% | 100 | 13,493 | -73.185% |
| 2026-03-06 | 5.0000 | 5.5500 | 5.0000 | 5.4200 | +1.498% | 81 | 13,502 | -75.461% |
| 2026-03-05 | 5.4000 | 5.4500 | 5.3000 | 5.3400 | +2.692% | 16 | 13,450 | -75.094% |
| 2026-03-04 | 5.3300 | 5.4000 | 5.1800 | 5.2000 | +0.386% | 16 | 13,459 | -74.423% |
| 2026-03-03 | 4.9000 | 5.4000 | 4.6500 | 5.1800 | +3.600% | 55 | 13,459 | -74.324% |
| 2026-03-02 | 4.4500 | 5.0000 | 4.4100 | 5.0000 | +5.263% | 382 | 13,475 | -73.400% |
| 2026-02-27 | 5.3500 | 5.3500 | 4.4500 | 4.7500 | -11.381% | 318 | 13,423 | -72.000% |
| 2026-02-26 | 5.4500 | 5.6000 | 5.2700 | 5.3600 | -6.457% | 134 | 13,348 | -75.187% |
| 2026-02-25 | 5.3000 | 5.7500 | 5.3000 | 5.7300 | +12.795% | 26 | 13,245 | -76.789% |
| 2026-02-24 | 5.1400 | 5.1500 | 5.0000 | 5.0800 | +4.742% | 24 | 13,245 | -73.819% |
| 2026-02-23 | 5.0000 | 5.0000 | 4.7000 | 4.8500 | -8.491% | 62 | 13,250 | -72.577% |
| 2026-02-20 | 5.2500 | 5.4000 | 5.0000 | 5.3000 | +1.923% | 139 | 13,233 | -74.906% |
| 2026-02-19 | 5.3500 | 5.4500 | 5.2000 | 5.2000 | -7.308% | 29 | 13,167 | -74.423% |
| 2026-02-18 | 5.4400 | 6.0000 | 5.4400 | 5.6100 | +1.447% | 333 | 13,147 | -76.292% |
| 2026-02-17 | 5.4000 | 5.7000 | 5.4000 | 5.5300 | -1.250% | 130 | 13,197 | -75.949% |
| 2026-02-13 | 5.6800 | 5.8000 | 5.6000 | 5.6000 | +0.358% | 92 | 13,199 | -76.250% |
| 2026-02-12 | 6.1000 | 6.1700 | 5.2100 | 5.5800 | -8.525% | 290 | 13,199 | -76.165% |
| 2026-02-11 | 6.1800 | 6.1800 | 5.9500 | 6.1000 | -6.154% | 76 | 13,192 | -78.197% |
| 2026-02-10 | 6.7000 | 6.9600 | 6.3600 | 6.5000 | 0.000% | 57 | 13,148 | -79.538% |
| 2026-02-09 | 6.4200 | 6.8500 | 6.3900 | 6.5000 | +2.201% | 206 | 13,149 | -79.538% |
| 2026-02-06 | 5.9100 | 6.5500 | 5.9100 | 6.3600 | +14.183% | 247 | 13,157 | -79.088% |
| 2026-02-05 | 5.9900 | 6.0600 | 5.4200 | 5.5700 | -12.283% | 208 | 13,077 | -76.122% |
| 2026-02-04 | 6.8700 | 7.0000 | 5.9500 | 6.3500 | -7.971% | 422 | 13,062 | -79.055% |
| 2026-02-03 | 7.6000 | 7.9000 | 6.2500 | 6.9000 | -1.429% | 680 | 12,957 | -80.725% |
| 2026-02-02 | 6.8500 | 7.5000 | 6.8000 | 7.0000 | -7.895% | 274 | 13,013 | -81.000% |
| 2026-01-30 | 9.1100 | 9.1100 | 7.2500 | 7.6000 | -11.628% | 455 | 12,902 | -82.500% |
| 2026-01-29 | 9.1300 | 9.1500 | 8.5500 | 8.6000 | -3.371% | 128 | 12,846 | -84.535% |
| 2026-01-28 | 9.6700 | 9.6700 | 8.8000 | 8.9000 | -5.720% | 85 | 12,828 | -85.056% |
| 2026-01-27 | 10.1400 | 10.1400 | 9.4000 | 9.4400 | -3.179% | 28 | 12,824 | -85.911% |
| 2026-01-26 | 9.8000 | 10.0000 | 9.6600 | 9.7500 | -1.015% | 60 | 12,827 | -86.359% |
| 2026-01-23 | 9.8300 | 10.0000 | 9.5500 | 9.8500 | -0.505% | 323 | 12,820 | -86.497% |
| 2026-01-22 | 9.9800 | 10.1500 | 9.9000 | 9.9000 | +1.957% | 61 | 12,807 | -86.566% |
| 2026-01-21 | 9.6900 | 10.2500 | 9.3000 | 9.7100 | +0.103% | 124 | 12,808 | -86.303% |
| 2026-01-20 | 9.5000 | 10.0500 | 9.5000 | 9.7000 | -3.000% | 47 | 12,804 | -86.289% |
| 2026-01-16 | 10.4500 | 10.4700 | 10.0000 | 10.0000 | -3.101% | 4 | 12,807 | -86.700% |
| 2026-01-15 | 10.5000 | 11.0000 | 10.3200 | 10.3200 | -0.578% | 167 | 12,807 | -87.112% |
| 2026-01-14 | 10.7400 | 10.7400 | 10.1000 | 10.3800 | -2.991% | 11 | 12,811 | -87.187% |
| 2026-01-13 | 11.2000 | 11.2000 | 10.2000 | 10.7000 | +1.905% | 61 | 12,808 | -87.570% |
| 2026-01-12 | 10.8800 | 11.0000 | 10.2700 | 10.5000 | -5.063% | 87 | 12,818 | -87.333% |
| 2026-01-09 | 11.5800 | 11.6500 | 10.9500 | 11.0600 | -1.426% | 44 | 12,820 | -87.975% |
| 2026-01-08 | 10.6000 | 11.2200 | 10.6000 | 11.2200 | +3.125% | 17 | 12,828 | -88.146% |
| 2026-01-07 | 10.7500 | 11.0500 | 10.5000 | 10.8800 | +0.741% | 385 | 12,828 | -87.776% |
| 2026-01-06 | 12.3000 | 12.3000 | 10.2200 | 10.8000 | -12.195% | 127 | 12,831 | -87.685% |
| 2026-01-05 | 11.1000 | 12.6600 | 11.1000 | 12.3000 | +12.329% | 95 | 12,845 | -89.187% |
| 2026-01-02 | 10.2300 | 10.9500 | 9.9500 | 10.9500 | +8.416% | 29 | 12,845 | -87.854% |
| 2025-12-31 | 10.2600 | 10.6200 | 10.1000 | 10.1000 | -3.810% | 11 | 12,847 | -86.832% |
| 2025-12-30 | 10.8500 | 10.8500 | 10.5000 | 10.5000 | -1.408% | 17 | 12,847 | -87.333% |
| 2025-12-29 | 10.2700 | 11.1000 | 10.2700 | 10.6500 | -4.313% | 17 | 12,847 | -87.512% |
| 2025-12-26 | 11.2000 | 11.3000 | 11.0200 | 11.1300 | -1.067% | 58 | 12,846 | -88.050% |
| 2025-12-24 | 11.3200 | 11.3200 | 11.2000 | 11.2500 | +0.446% | 55 | 12,845 | -88.178% |
| 2025-12-23 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | +0.810% | 3 | 12,845 | -88.125% |
| 2025-12-22 | 11.3600 | 11.3600 | 11.0000 | 11.1100 | -1.069% | 25 | 12,845 | -88.029% |
| 2025-12-19 | 10.5500 | 11.3500 | 10.5500 | 11.2300 | +4.465% | 10 | 12,846 | -88.157% |
| 2025-12-18 | 11.2500 | 12.6000 | 10.7500 | 10.7500 | +6.965% | 15 | 12,851 | -87.628% |
| 2025-12-17 | 11.0900 | 11.1000 | 10.0000 | 10.0500 | -12.609% | 139 | 12,852 | -86.766% |
| 2025-12-16 | 10.7000 | 11.5000 | 10.7000 | 11.5000 | +9.524% | 1,446 | 12,860 | -88.435% |
| 2025-12-15 | 11.1000 | 11.2000 | 10.5000 | 10.5000 | -10.103% | 52 | 12,861 | -87.333% |
| 2025-12-12 | 11.1000 | 11.6800 | 11.0000 | 11.6800 | -3.391% | 7 | 12,876 | -88.613% |
| 2025-12-11 | 11.5500 | 12.0900 | 11.3500 | 12.0900 | +1.597% | 31 | 12,877 | -88.999% |
| 2025-12-10 | 11.2000 | 12.1000 | 11.2000 | 11.9000 | +4.846% | 10 | 12,872 | -88.824% |
| 2025-12-09 | 11.9600 | 12.0500 | 11.2500 | 11.3500 | -7.724% | 54 | 12,872 | -88.282% |
| 2025-12-08 | 12.4000 | 12.5000 | 11.9000 | 12.3000 | -1.600% | 28 | 12,872 | -89.187% |
| 2025-12-05 | 12.0000 | 12.6500 | 11.9000 | 12.5000 | -9.091% | 102 | 12,872 | -89.360% |
| 2025-12-04 | 13.0000 | 13.8000 | 12.6000 | 13.7500 | +2.230% | 35 | 12,883 | -90.327% |
| 2025-12-03 | 13.8900 | 13.8900 | 13.4000 | 13.4500 | -1.825% | 7 | 12,878 | -90.112% |
| 2025-12-02 | 13.5000 | 14.3700 | 13.5000 | 13.7000 | +1.481% | 56 | 12,879 | -90.292% |
| 2025-12-01 | 13.2000 | 13.8000 | 13.2000 | 13.5000 | -2.878% | 18 | 12,900 | -90.148% |
| 2025-11-28 | 13.5000 | 13.9000 | 13.4300 | 13.9000 | +6.923% | 26 | 12,893 | -90.432% |
| 2025-11-26 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | +0.932% | 9 | 12,892 | -89.769% |
| 2025-11-25 | 11.9500 | 12.8800 | 11.7000 | 12.8800 | +3.871% | 27 | 12,892 | -89.674% |
| 2025-11-24 | 11.5800 | 12.4000 | 11.3000 | 12.4000 | +15.888% | 112 | 12,893 | -89.274% |
| 2025-11-21 | 10.7500 | 10.9300 | 9.5000 | 10.7000 | +1.326% | 111 | 12,880 | -87.570% |
| 2025-11-20 | 12.9000 | 13.0300 | 10.4500 | 10.5600 | -11.111% | 110 | 12,880 | -87.405% |
| 2025-11-19 | 11.5000 | 12.0400 | 11.2300 | 11.8800 | -1.000% | 62 | 12,895 | -88.805% |
| 2025-11-18 | 12.0000 | 12.1500 | 11.3800 | 12.0000 | -2.439% | 121 | 12,894 | -88.917% |
| 2025-11-17 | 12.8000 | 12.8000 | 12.0000 | 12.3000 | -3.529% | 57 | 12,895 | -89.187% |
| 2025-11-14 | 11.8000 | 13.7300 | 11.8000 | 12.7500 | -4.494% | 35 | 12,897 | -89.569% |
| 2025-11-13 | 15.2400 | 15.2400 | 13.0000 | 13.3500 | -11.881% | 200 | 12,897 | -90.037% |
| 2025-11-12 | 15.1000 | 16.0000 | 14.9000 | 15.1500 | +3.625% | 65 | 12,894 | -91.221% |
| 2025-11-11 | 14.0000 | 14.7000 | 13.7500 | 14.6200 | +1.528% | 28 | 12,907 | -90.903% |
| 2025-11-10 | 13.4500 | 14.7000 | 13.4500 | 14.4000 | +16.129% | 55 | 12,907 | -90.764% |
| 2025-11-07 | 11.0500 | 12.4000 | 10.9500 | 12.4000 | +2.905% | 290 | 12,907 | -89.274% |
| 2025-11-06 | 13.9600 | 13.9600 | 12.0000 | 12.0500 | -13.309% | 80 | 12,914 | -88.963% |
| 2025-11-05 | 13.7500 | 14.2000 | 13.7500 | 13.9000 | +0.798% | 22 | 12,921 | -90.432% |
| 2025-11-04 | 13.4000 | 14.5000 | 13.1300 | 13.7900 | -4.369% | 130 | 12,932 | -90.355% |
| 2025-11-03 | 13.5000 | 14.8500 | 13.5000 | 14.4200 | +5.641% | 352 | 12,962 | -90.777% |
| 2025-10-31 | 13.4800 | 13.6500 | 12.6000 | 13.6500 | +1.487% | 30 | 12,962 | -90.256% |
| 2025-10-30 | 14.2700 | 14.2700 | 13.3000 | 13.4500 | -8.503% | 514 | 12,967 | -90.112% |
| 2025-10-29 | 15.6300 | 15.6300 | 14.2500 | 14.7000 | -4.235% | 63 | 13,012 | -90.952% |
| 2025-10-28 | 14.2500 | 15.3500 | 12.9400 | 15.3500 | +10.511% | 233 | 13,037 | -91.336% |
| 2025-10-27 | 13.8000 | 14.0000 | 13.5000 | 13.8900 | +6.031% | 136 | 13,120 | -90.425% |
| 2025-10-24 | 13.5000 | 13.5000 | 13.0000 | 13.1000 | +2.344% | 79 | 13,120 | -89.847% |
| 2025-10-23 | 12.2000 | 12.8000 | 12.0000 | 12.8000 | +7.023% | 48 | 13,141 | -89.609% |
| 2025-10-22 | 12.5500 | 12.6800 | 11.4600 | 11.9600 | -8.141% | 220 | 13,141 | -88.880% |
| 2025-10-21 | 12.7100 | 13.0500 | 12.5000 | 13.0200 | +0.930% | 99 | 13,137 | -89.785% |
| 2025-10-20 | 11.8800 | 13.0100 | 11.8800 | 12.9000 | +13.158% | 71 | 13,149 | -89.690% |
| 2025-10-17 | 11.6500 | 11.6800 | 11.2000 | 11.4000 | -1.724% | 113 | 13,177 | -88.333% |
| 2025-10-16 | 12.3400 | 12.5000 | 11.4000 | 11.6000 | -8.661% | 366 | 13,187 | -88.534% |
| 2025-10-15 | 13.1500 | 13.5000 | 12.3100 | 12.7000 | +3.589% | 333 | 13,190 | -89.528% |
| 2025-10-14 | 11.3500 | 12.5400 | 10.8900 | 12.2600 | +2.594% | 252 | 13,371 | -89.152% |
| 2025-10-13 | 11.9000 | 12.0000 | 11.3500 | 11.9500 | +8.636% | 124 | 13,421 | -88.870% |
| 2025-10-10 | 13.3500 | 13.6500 | 11.0000 | 11.0000 | -12.629% | 328 | 13,333 | -87.909% |
| 2025-10-09 | 12.2000 | 12.7100 | 12.1500 | 12.5900 | +1.532% | 154 | 13,327 | -89.436% |
| 2025-10-08 | 12.7000 | 12.7000 | 12.0000 | 12.4000 | +2.058% | 81 | 13,330 | -89.274% |
| 2025-10-07 | 11.4100 | 12.6900 | 11.2500 | 12.1500 | +10.455% | 101 | 13,330 | -89.053% |
| 2025-10-06 | 10.2000 | 11.3700 | 10.0000 | 11.0000 | +12.821% | 148 | 13,359 | -87.909% |
| 2025-10-03 | 10.2700 | 10.2700 | 9.6400 | 9.7500 | -6.699% | 171 | 13,329 | -86.359% |
| 2025-10-02 | 10.6500 | 10.6500 | 10.0500 | 10.4500 | +2.351% | 116 | 13,269 | -87.273% |
| 2025-10-01 | 10.6500 | 11.2700 | 10.0800 | 10.2100 | -3.497% | 223 | 13,241 | -86.974% |
| 2025-09-30 | 10.9200 | 10.9900 | 10.0000 | 10.5800 | -8.000% | 593 | 13,212 | -87.429% |
| 2025-09-29 | 11.6000 | 11.6000 | 11.2000 | 11.5000 | -1.541% | 85 | 13,265 | -88.435% |
| 2025-09-26 | 11.8400 | 11.8400 | 11.5500 | 11.6800 | -1.849% | 66 | 13,269 | -88.613% |
| 2025-09-25 | 11.4000 | 12.2900 | 11.2000 | 11.9000 | -2.459% | 160 | 13,261 | -88.824% |
| 2025-09-24 | 12.8000 | 12.8000 | 12.1500 | 12.2000 | -3.937% | 88 | 13,293 | -89.098% |
| 2025-09-23 | 13.1000 | 13.2800 | 12.6500 | 12.7000 | -2.682% | 140 | 13,314 | -89.528% |
| 2025-09-22 | 14.0100 | 14.0100 | 12.6000 | 13.0500 | +0.772% | 266 | 13,318 | -89.808% |
| 2025-09-19 | 12.3900 | 12.9800 | 12.3800 | 12.9500 | +10.307% | 655 | 13,381 | -89.730% |
| 2025-09-18 | 11.3100 | 12.1000 | 11.2000 | 11.7400 | +6.052% | 383 | 13,328 | -88.671% |
| 2025-09-17 | 11.2000 | 11.2000 | 10.3000 | 11.0700 | -2.208% | 134 | 13,273 | -87.986% |
| 2025-09-16 | 11.5900 | 11.5900 | 10.7500 | 11.3200 | -1.135% | 110 | 13,235 | -88.251% |
| 2025-09-15 | 11.0000 | 11.6500 | 10.8500 | 11.4500 | +7.512% | 602 | 13,219 | -88.384% |
| 2025-09-12 | 10.1500 | 10.6500 | 9.9700 | 10.6500 | +4.926% | 430 | 13,329 | -87.512% |
| 2025-09-11 | 9.8500 | 10.5000 | 9.8500 | 10.1500 | +5.400% | 129 | 13,378 | -86.897% |
| 2025-09-10 | 10.6000 | 10.6800 | 9.6300 | 9.6300 | -4.842% | 306 | 13,367 | -86.189% |
| 2025-09-09 | 10.2000 | 10.4500 | 9.7500 | 10.1200 | -0.784% | 576 | 13,360 | -86.858% |
| 2025-09-08 | 10.1000 | 10.3400 | 9.6000 | 10.2000 | +2.513% | 580 | 13,405 | -86.961% |
| 2025-09-05 | 10.2000 | 10.2000 | 8.9600 | 9.9500 | +1.324% | 287 | 13,413 | -86.633% |
| 2025-09-04 | 9.3700 | 9.9500 | 9.0500 | 9.8200 | +5.933% | 246 | 13,467 | -86.456% |
| 2025-09-03 | 9.8500 | 9.8500 | 9.1700 | 9.2700 | -3.738% | 459 | 13,436 | -85.653% |
| 2025-09-02 | 9.4500 | 9.8500 | 8.7000 | 9.6300 | -4.936% | 347 | 13,441 | -86.189% |
| 2025-08-29 | 10.9500 | 10.9500 | 9.8500 | 10.1300 | -3.062% | 139 | 13,429 | -86.871% |
| 2025-08-28 | 9.7000 | 10.7000 | 9.7000 | 10.4500 | +8.290% | 264 | 13,429 | -87.273% |
| 2025-08-27 | 10.5700 | 10.5700 | 9.6000 | 9.6500 | -5.392% | 273 | 13,438 | -86.218% |
| 2025-08-26 | 11.0000 | 11.0000 | 10.1500 | 10.2000 | -5.556% | 656 | 13,362 | -86.961% |
| 2025-08-25 | 9.6500 | 10.8000 | 9.5000 | 10.8000 | +13.089% | 537 | 13,290 | -87.685% |
| 2025-08-22 | 8.3000 | 10.0200 | 8.1300 | 9.5500 | +15.758% | 2,394 | 13,111 | -86.073% |
| 2025-08-21 | 7.7000 | 8.2500 | 7.7000 | 8.2500 | +6.589% | 67 | 12,252 | -83.879% |
| 2025-08-20 | 7.6000 | 7.8000 | 6.5000 | 7.7400 | -0.514% | 1,039 | 12,254 | -82.817% |
| 2025-08-19 | 8.9500 | 8.9500 | 7.7500 | 7.7800 | -10.472% | 905 | 12,200 | -82.905% |
| 2025-08-18 | 8.5000 | 8.8000 | 8.3500 | 8.6900 | +4.072% | 246 | 12,183 | -84.695% |
| 2025-08-15 | 8.2500 | 8.5500 | 7.8200 | 8.3500 | +0.602% | 11,702 | 12,154 | -84.072% |
| 2025-08-14 | 8.3000 | 8.5000 | 7.8700 | 8.3000 | -2.353% | 355 | 3,354 | -83.976% |
| 2025-08-13 | 8.7900 | 9.0000 | 8.0000 | 8.5000 | +3.406% | 610 | 3,107 | -84.353% |
| 2025-08-12 | 8.1000 | 8.4000 | 7.8000 | 8.2200 | +8.874% | 387 | 2,595 | -83.820% |
| 2025-08-11 | 7.4000 | 8.1500 | 7.0000 | 7.5500 | +2.027% | 219 | 2,631 | -82.384% |
| 2025-08-08 | 7.3500 | 7.5400 | 7.2500 | 7.4000 | +2.778% | 73 | 2,533 | -82.027% |
| 2025-08-07 | 7.2200 | 7.5100 | 7.1700 | 7.2000 | +3.300% | 295 | 2,504 | -81.528% |
| 2025-08-06 | 6.9300 | 7.0000 | 6.7500 | 6.9700 | +0.288% | 180 | 2,466 | -80.918% |
| 2025-08-05 | 7.3000 | 7.4500 | 6.9500 | 6.9500 | -3.203% | 55 | 2,358 | -80.863% |
| 2025-08-04 | 6.9000 | 7.1900 | 6.6100 | 7.1800 | +5.588% | 212 | 2,333 | -81.476% |
| 2025-08-01 | 7.2000 | 7.5000 | 5.7500 | 6.8000 | -12.258% | 169 | 2,207 | -80.441% |
| 2025-07-31 | 7.9000 | 8.6500 | 7.7500 | 7.7500 | +5.442% | 820 | 2,094 | -82.839% |
| 2025-07-30 | 7.4500 | 7.4500 | 6.3500 | 7.3500 | -3.289% | 799 | 1,628 | -81.905% |
| 2025-07-29 | 8.0000 | 9.4000 | 7.4000 | 7.6000 | +12.593% | 807 | 1,165 | -82.500% |
| 2025-07-28 | 6.8500 | 6.9000 | 6.3500 | 6.7500 | -3.433% | 97 | 668 | -80.296% |
| 2025-07-25 | 6.9200 | 7.1000 | 6.9200 | 6.9900 | -1.549% | 65 | 651 | -80.973% |
| 2025-07-24 | 7.2200 | 7.3600 | 7.0600 | 7.1000 | +1.429% | 83 | 649 | -81.268% |
| 2025-07-23 | 7.3500 | 7.3500 | 6.9200 | 7.0000 | +2.941% | 12 | 590 | -81.000% |
| 2025-07-22 | 6.5000 | 6.8000 | 6.1000 | 6.8000 | -0.730% | 82 | 595 | -80.441% |
| 2025-07-21 | 7.4500 | 7.7500 | 6.8000 | 6.8500 | -4.861% | 99 | 579 | -80.584% |
| 2025-07-18 | 7.8200 | 7.9000 | 7.0400 | 7.2000 | -5.263% | 120 | 575 | -81.528% |
| 2025-07-17 | 7.3000 | 7.6400 | 7.3000 | 7.6000 | +6.443% | 93 | 501 | -82.500% |
| 2025-07-16 | 7.1000 | 7.1800 | 6.6500 | 7.1400 | +4.234% | 91 | 498 | -81.373% |
| 2025-07-15 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -3.521% | 39 | 429 | -80.584% |
| 2025-07-14 | 7.1500 | 7.2500 | 6.7800 | 7.1000 | 0.000% | 70 | 427 | -81.268% |
| 2025-07-11 | 6.7500 | 7.5500 | 6.7500 | 7.1000 | +1.429% | 121 | 396 | -81.268% |
| 2025-07-10 | 6.6500 | 7.1500 | 6.6500 | 7.0000 | +11.111% | 297 | 320 | -81.000% |
| 2025-07-09 | 5.9600 | 6.5000 | 5.8000 | 6.3000 | 0.000% | 184 | 0 | -78.889% |