SOFI271217P00017000
SOFI Dec 17 2027 17.00 Put
optionOPRA
EODOct 22, 2026
4.39USD+2.093%(+0.09)71Vol6,592OI
SOFI271217P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | +2.093% | 71 | 6,521 | 0.000% |
| 2026-10-21 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -3.587% | 21 | 6,505 | +2.093% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.4200 | 4.4600 | -1.978% | 7 | 6,500 | -1.570% |
| 2026-10-19 | 4.5500 | 4.5500 | 4.5100 | 4.5500 | +2.247% | 40 | 6,488 | -3.516% |
| 2026-10-16 | 4.2200 | 4.4500 | 4.1400 | 4.4500 | +1.136% | 162 | 6,626 | -1.348% |
| 2026-10-15 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -6.383% | 25 | 6,601 | -0.227% |
| 2026-10-14 | 4.2800 | 4.7800 | 4.2800 | 4.7000 | +11.905% | 95 | 6,672 | -6.596% |
| 2026-10-13 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | +0.239% | 14 | 6,680 | +4.524% |
| 2026-10-12 | 4.0500 | 4.1900 | 4.0500 | 4.1900 | +4.489% | 141 | 6,565 | +4.773% |
| 2026-10-09 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -1.716% | 1 | 6,564 | +9.476% |
| 2026-10-08 | 4.1000 | 4.2000 | 4.0800 | 4.0800 | +0.741% | 32 | 6,570 | +7.598% |
| 2026-10-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 7 | 6,573 | +8.395% |
| 2026-10-06 | 3.9000 | 3.9300 | 3.8500 | 3.9000 | -0.763% | 387 | 6,543 | +12.564% |
| 2026-10-05 | 4.0700 | 4.0700 | 3.9300 | 3.9300 | -1.256% | 10 | 6,535 | +11.705% |
| 2026-10-02 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | -1.970% | 101 | 6,534 | +10.302% |
| 2026-10-01 | 4.0300 | 4.1400 | 4.0000 | 4.0600 | +1.500% | 203 | 6,331 | +8.128% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 22 | 6,350 | +9.750% |
| 2026-09-29 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +0.505% | 4 | 6,354 | +10.302% |
| 2026-09-28 | 3.9000 | 3.9700 | 3.9000 | 3.9600 | +6.452% | 14 | 6,346 | +10.859% |
| 2026-09-25 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.847% | 5 | 6,341 | +18.011% |
| 2026-09-24 | 3.8000 | 3.9300 | 3.7900 | 3.7900 | +0.531% | 33 | 6,347 | +15.831% |
| 2026-09-23 | 3.7200 | 3.7700 | 3.7100 | 3.7700 | +3.288% | 23 | 6,338 | +16.446% |
| 2026-09-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 8 | 6,330 | +20.274% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 8 | 6,330 | +18.649% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -2.062% | 78 | 6,403 | +15.526% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.8400 | 3.8800 | -0.767% | 45 | 6,378 | +13.144% |
| 2026-09-16 | 3.8800 | 4.0000 | 3.7500 | 3.9100 | +6.250% | 44 | 6,370 | +12.276% |
| 2026-09-14 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | -3.158% | 3 | 6,369 | +19.293% |
| 2026-09-11 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -0.262% | 56 | 6,365 | +15.526% |
| 2026-09-10 | 3.8800 | 3.9000 | 3.7900 | 3.8100 | +0.263% | 35 | 6,354 | +15.223% |
| 2026-09-09 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | +6.742% | 8 | 6,346 | +15.526% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | -1.111% | 4 | 6,344 | +23.315% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | +3.448% | 7 | 6,345 | +21.944% |
| 2026-09-03 | 3.5000 | 3.6000 | 3.4500 | 3.4800 | -4.658% | 35 | 6,349 | +26.149% |
| 2026-09-02 | 3.8300 | 3.8300 | 3.6500 | 3.6500 | -6.170% | 53 | 6,372 | +20.274% |
| 2026-09-01 | 3.6500 | 3.8900 | 3.6500 | 3.8900 | +5.420% | 10 | 6,374 | +12.853% |
| 2026-08-31 | 3.7100 | 3.7100 | 3.6900 | 3.6900 | +3.944% | 7 | 6,371 | +18.970% |
| 2026-08-28 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +8.232% | 27 | 6,366 | +23.662% |
| 2026-08-27 | 3.3000 | 3.3300 | 3.2500 | 3.2800 | -3.529% | 11 | 6,362 | +33.841% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | -1.449% | 78 | 6,358 | +29.118% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -1.429% | 13 | 6,359 | +27.246% |
| 2026-08-24 | 3.4700 | 3.5400 | 3.4400 | 3.5000 | +1.449% | 10 | 6,358 | +25.429% |
| 2026-08-21 | 3.4600 | 3.5000 | 3.4000 | 3.4500 | -6.250% | 119 | 6,368 | +27.246% |
| 2026-08-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +3.955% | 1 | 6,367 | +19.293% |
| 2026-08-19 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | -4.839% | 81 | 6,367 | +24.011% |
| 2026-08-18 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | +3.333% | 16 | 6,353 | +18.011% |
| 2026-08-17 | 3.5500 | 3.6500 | 3.5500 | 3.6000 | -1.370% | 11 | 6,356 | +21.944% |
| 2026-08-14 | 3.6500 | 3.6500 | 3.6300 | 3.6500 | -1.351% | 24 | 6,337 | +20.274% |
| 2026-08-13 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | -1.857% | 8 | 6,341 | +18.649% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | -0.789% | 4 | 6,337 | +16.446% |
| 2026-08-11 | 3.7700 | 3.8500 | 3.7700 | 3.8000 | 0.000% | 9 | 6,342 | +15.526% |
| 2026-08-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.262% | 2 | 6,344 | +15.526% |
| 2026-08-07 | 3.8200 | 3.8200 | 3.7400 | 3.8100 | -1.550% | 11 | 6,337 | +15.223% |
| 2026-08-06 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | +1.309% | 5 | 6,332 | +13.437% |
| 2026-08-05 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | -1.292% | 2 | 6,331 | +14.921% |
| 2026-08-04 | 3.9800 | 3.9800 | 3.8500 | 3.8700 | -5.147% | 9 | 6,334 | +13.437% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.0800 | 4.0800 | -11.688% | 12 | 6,340 | +7.598% |
| 2026-07-31 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | -2.737% | 6 | 6,341 | -4.978% |
| 2026-07-30 | 4.8900 | 4.8900 | 4.7500 | 4.7500 | -5.941% | 15 | 6,350 | -7.579% |
| 2026-07-29 | 5.0700 | 5.1600 | 4.9400 | 5.0500 | +8.369% | 31 | 6,354 | -13.069% |
| 2026-07-28 | 4.7900 | 4.7900 | 4.6600 | 4.6600 | +4.018% | 5 | 6,353 | -5.794% |
| 2026-07-27 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.054% | 2 | 6,353 | -2.009% |
| 2026-07-24 | 4.6600 | 4.8300 | 4.6500 | 4.8200 | +4.329% | 102 | 6,255 | -8.921% |
| 2026-07-22 | 4.5000 | 4.6200 | 4.5000 | 4.6200 | +1.538% | 5 | 6,250 | -4.978% |
| 2026-07-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 1 | 6,249 | -3.516% |
| 2026-07-17 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | 0.000% | 57 | 6,216 | -4.565% |
| 2026-07-16 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | +6.236% | 2 | 6,214 | -4.565% |
| 2026-07-15 | 4.2500 | 4.3300 | 4.2500 | 4.3300 | +3.095% | 2 | 6,212 | +1.386% |
| 2026-07-14 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -0.709% | 7 | 6,209 | +4.524% |
| 2026-07-13 | 4.0000 | 4.2300 | 4.0000 | 4.2300 | +0.714% | 9 | 6,205 | +3.783% |
| 2026-07-10 | 4.1000 | 4.2200 | 4.0500 | 4.2000 | -4.545% | 11 | 6,209 | +4.524% |
| 2026-07-09 | 4.4000 | 4.4500 | 4.3400 | 4.4000 | -5.782% | 120 | 6,212 | -0.227% |
| 2026-07-08 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | +3.319% | 3 | 6,209 | -5.996% |
| 2026-07-07 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | +5.607% | 9 | 6,212 | -2.876% |
| 2026-07-06 | 4.3000 | 4.3000 | 4.1900 | 4.2800 | -1.609% | 7 | 6,213 | +2.570% |
| 2026-07-01 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | -3.333% | 52 | 6,263 | +0.920% |
| 2026-06-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 11 | 6,252 | -2.444% |
| 2026-06-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 8 | 6,252 | -4.565% |
| 2026-06-26 | 4.8300 | 4.8300 | 4.6500 | 4.6500 | -2.311% | 86 | 6,230 | -5.591% |
| 2026-06-25 | 4.7200 | 4.7700 | 4.6900 | 4.7600 | +2.366% | 30 | 6,232 | -7.773% |
| 2026-06-24 | 4.7200 | 4.7200 | 4.6000 | 4.6500 | -2.311% | 20 | 6,221 | -5.591% |
| 2026-06-23 | 4.7500 | 4.7700 | 4.7000 | 4.7600 | -0.833% | 15 | 6,206 | -7.773% |
| 2026-06-22 | 4.7600 | 4.8000 | 4.7000 | 4.8000 | +2.128% | 25 | 6,181 | -8.542% |
| 2026-06-18 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | +4.444% | 4 | 6,185 | -6.596% |
| 2026-06-17 | 4.5500 | 4.5500 | 4.4500 | 4.5000 | -6.832% | 59 | 6,210 | -2.444% |
| 2026-06-16 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -0.412% | 10 | 6,200 | -9.110% |
| 2026-06-15 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | -5.825% | 14 | 6,186 | -9.485% |
| 2026-06-12 | 5.0600 | 5.1500 | 5.0600 | 5.1500 | -1.718% | 4 | 6,182 | -14.757% |
| 2026-06-10 | 5.1900 | 5.2400 | 5.1900 | 5.2400 | -2.056% | 9 | 6,182 | -16.221% |
| 2026-06-05 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | +7.430% | 14 | 6,191 | -17.944% |
| 2026-06-04 | 4.9600 | 5.0500 | 4.9600 | 4.9800 | -1.386% | 98 | 6,188 | -11.847% |
| 2026-06-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.772% | 1 | 6,187 | -13.069% |
| 2026-06-02 | 4.7300 | 4.8200 | 4.6700 | 4.8200 | +6.402% | 34 | 6,178 | -8.921% |
| 2026-06-01 | 4.6200 | 4.6200 | 4.5000 | 4.5300 | -0.440% | 532 | 5,784 | -3.091% |
| 2026-05-29 | 4.6500 | 4.6500 | 4.5000 | 4.5500 | -8.081% | 51 | 5,797 | -3.516% |
| 2026-05-28 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | -3.696% | 1,501 | 4,300 | -11.313% |
| 2026-05-27 | 5.0500 | 5.1400 | 5.0500 | 5.1400 | -0.194% | 18 | 4,282 | -14.591% |
| 2026-05-26 | 5.2300 | 5.2300 | 5.1500 | 5.1500 | -4.097% | 17 | 4,269 | -14.757% |
| 2026-05-22 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | -0.739% | 13 | 4,281 | -18.250% |
| 2026-05-21 | 5.3500 | 5.4100 | 5.3500 | 5.4100 | +0.745% | 10 | 4,285 | -18.854% |
| 2026-05-20 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -1.468% | 1 | 4,284 | -18.250% |
| 2026-05-19 | 5.4600 | 5.5700 | 5.4500 | 5.4500 | +1.869% | 45 | 4,267 | -19.450% |
| 2026-05-18 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | +5.108% | 2 | 4,265 | -17.944% |
| 2026-05-15 | 5.3600 | 5.3900 | 5.0900 | 5.0900 | -4.323% | 36 | 4,287 | -13.752% |
| 2026-05-14 | 5.4500 | 5.4500 | 5.3200 | 5.3200 | -2.385% | 179 | 4,108 | -17.481% |
| 2026-05-13 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | +4.406% | 30 | 4,080 | -19.450% |
| 2026-05-12 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +1.754% | 2 | 4,078 | -15.900% |
| 2026-05-11 | 5.1500 | 5.2200 | 5.1300 | 5.1300 | -3.208% | 51 | 4,029 | -14.425% |
| 2026-05-08 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +2.913% | 9 | 4,030 | -17.170% |
| 2026-05-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.578% | 9 | 4,039 | -14.757% |
| 2026-05-06 | 5.1000 | 5.1200 | 5.0700 | 5.0700 | -0.588% | 51 | 4,048 | -13.412% |
| 2026-05-05 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | +0.990% | 27 | 4,047 | -13.922% |
| 2026-05-04 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | +1.406% | 99 | 4,028 | -13.069% |
| 2026-05-01 | 5.1100 | 5.2000 | 4.8800 | 4.9800 | -5.143% | 149 | 3,879 | -11.847% |
| 2026-04-30 | 5.3800 | 5.3900 | 5.2500 | 5.2500 | -3.137% | 191 | 3,988 | -16.381% |
| 2026-04-29 | 5.3000 | 5.4200 | 5.2500 | 5.4200 | +16.559% | 51 | 3,960 | -19.004% |
| 2026-04-28 | 4.5400 | 4.6500 | 4.5400 | 4.6500 | +4.494% | 4 | 3,960 | -5.591% |
| 2026-04-27 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -1.111% | 296 | 3,718 | -1.348% |
| 2026-04-24 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 0.000% | 179 | 3,718 | -2.444% |
| 2026-04-23 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +2.273% | 3 | 3,631 | -2.444% |
| 2026-04-22 | 4.3300 | 4.4100 | 4.3200 | 4.4000 | +2.326% | 54 | 3,628 | -0.227% |
| 2026-04-21 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | -1.826% | 8 | 3,622 | +2.093% |
| 2026-04-20 | 4.2700 | 4.3800 | 4.2700 | 4.3800 | +1.860% | 46 | 3,622 | +0.228% |
| 2026-04-17 | 4.2500 | 4.3000 | 4.1500 | 4.3000 | -2.715% | 55 | 3,592 | +2.093% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.4000 | 4.4200 | -4.946% | 15 | 3,561 | -0.679% |
| 2026-04-15 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -2.516% | 7 | 3,566 | -5.591% |
| 2026-04-14 | 4.8500 | 4.8500 | 4.5500 | 4.7700 | -7.737% | 15 | 3,573 | -7.966% |
| 2026-04-13 | 5.1700 | 5.1900 | 5.1700 | 5.1700 | -0.958% | 8 | 3,571 | -15.087% |
| 2026-04-10 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 0.000% | 4 | 3,568 | -15.900% |
| 2026-04-09 | 5.3400 | 5.3400 | 5.2200 | 5.2200 | +2.353% | 8 | 3,566 | -15.900% |
| 2026-04-08 | 5.0500 | 5.1700 | 5.0500 | 5.1000 | -5.730% | 21 | 3,572 | -13.922% |
| 2026-04-07 | 5.4000 | 5.4600 | 5.4000 | 5.4100 | +1.121% | 24 | 3,556 | -18.854% |
| 2026-04-06 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | -3.604% | 5 | 3,536 | -17.944% |
| 2026-04-02 | 5.7800 | 5.7900 | 5.2600 | 5.5500 | 0.000% | 62 | 3,482 | -20.901% |
| 2026-04-01 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | +0.181% | 21 | 3,482 | -20.901% |
| 2026-03-31 | 5.7000 | 5.7000 | 5.5400 | 5.5400 | -5.782% | 16 | 3,463 | -20.758% |
| 2026-03-30 | 5.7800 | 5.8800 | 5.7800 | 5.8800 | +0.858% | 37 | 3,447 | -25.340% |
| 2026-03-27 | 5.7500 | 5.8500 | 5.7500 | 5.8300 | +6.000% | 59 | 3,430 | -24.700% |
| 2026-03-26 | 5.3700 | 5.5500 | 5.3700 | 5.5000 | +3.774% | 8 | 3,389 | -20.182% |
| 2026-03-25 | 4.9900 | 5.3000 | 4.9600 | 5.3000 | +0.952% | 12 | 3,381 | -17.170% |
| 2026-03-24 | 5.2600 | 5.2600 | 5.0900 | 5.2500 | +2.941% | 18 | 3,389 | -16.381% |
| 2026-03-23 | 5.1800 | 5.1800 | 5.0500 | 5.1000 | -2.299% | 22 | 3,375 | -13.922% |
| 2026-03-20 | 5.3000 | 5.3000 | 5.0500 | 5.2200 | +0.385% | 42 | 3,357 | -15.900% |
| 2026-03-19 | 5.3900 | 5.3900 | 5.2000 | 5.2000 | +2.970% | 16 | 3,321 | -15.577% |
| 2026-03-18 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | -3.442% | 25 | 3,310 | -13.069% |
| 2026-03-17 | 5.0000 | 6.6100 | 4.8800 | 5.2300 | +2.348% | 51 | 3,286 | -16.061% |
| 2026-03-16 | 5.1000 | 5.1400 | 5.1000 | 5.1100 | +0.196% | 11 | 3,247 | -14.090% |
| 2026-03-13 | 5.1100 | 5.1500 | 5.1000 | 5.1000 | -0.971% | 30 | 3,246 | -13.922% |
| 2026-03-12 | 5.0200 | 5.1700 | 5.0200 | 5.1500 | +4.040% | 40 | 3,218 | -14.757% |
| 2026-03-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +0.202% | 5 | 3,231 | -11.313% |
| 2026-03-10 | 4.9000 | 4.9500 | 4.9000 | 4.9400 | -2.756% | 61 | 3,226 | -11.134% |
| 2026-03-09 | 4.8500 | 5.1500 | 4.8500 | 5.0800 | +1.600% | 21 | 3,261 | -13.583% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 3 | 3,265 | -12.200% |
| 2026-03-05 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | -0.413% | 6 | 3,262 | -8.921% |
| 2026-03-04 | 4.8200 | 4.8400 | 4.8200 | 4.8400 | -3.200% | 5 | 3,257 | -9.298% |
| 2026-03-03 | 5.0500 | 5.1400 | 5.0000 | 5.0000 | -4.762% | 45 | 3,252 | -12.200% |
| 2026-03-02 | 5.3600 | 5.3600 | 5.2500 | 5.2500 | +0.962% | 71 | 3,231 | -16.381% |
| 2026-02-27 | 5.0500 | 5.3000 | 5.0500 | 5.2000 | +11.349% | 66 | 3,300 | -15.577% |
| 2026-02-26 | 4.6800 | 4.6800 | 4.6700 | 4.6700 | +0.430% | 8 | 3,267 | -5.996% |
| 2026-02-25 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | -4.124% | 30 | 3,229 | -5.591% |
| 2026-02-24 | 5.0300 | 5.0300 | 4.8500 | 4.8500 | -3.000% | 5 | 3,229 | -9.485% |
| 2026-02-23 | 4.8500 | 5.0500 | 4.8400 | 5.0000 | +5.932% | 214 | 3,224 | -12.200% |
| 2026-02-20 | 4.6500 | 5.0000 | 4.6300 | 4.7200 | +3.282% | 33 | 3,013 | -6.992% |
| 2026-02-19 | 4.4700 | 4.5700 | 4.4700 | 4.5700 | +4.577% | 11 | 2,994 | -3.939% |
| 2026-02-18 | 4.4200 | 4.5500 | 4.3700 | 4.3700 | -3.956% | 36 | 2,983 | +0.458% |
| 2026-02-17 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | +1.111% | 24 | 2,987 | -3.516% |
| 2026-02-13 | 4.5400 | 4.5400 | 4.4800 | 4.5000 | -1.316% | 25 | 2,979 | -2.444% |
| 2026-02-12 | 4.2600 | 4.5600 | 4.2000 | 4.5600 | +7.547% | 146 | 2,979 | -3.728% |
| 2026-02-11 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +2.169% | 1 | 2,844 | +3.538% |
| 2026-02-06 | 4.1000 | 4.2000 | 4.1000 | 4.1500 | -5.467% | 100 | 2,843 | +5.783% |
| 2026-02-05 | 4.3200 | 4.5800 | 4.3200 | 4.3900 | +7.073% | 473 | 2,768 | 0.000% |
| 2026-02-04 | 3.8800 | 4.3000 | 3.8800 | 4.1000 | +11.717% | 54 | 2,554 | +7.073% |
| 2026-02-03 | 3.6700 | 3.9900 | 3.6700 | 3.6700 | +3.380% | 276 | 2,506 | +19.619% |
| 2026-02-02 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -1.389% | 4 | 2,320 | +23.662% |
| 2026-01-30 | 3.1500 | 3.6200 | 3.1500 | 3.6000 | +7.784% | 47 | 2,316 | +21.944% |
| 2026-01-29 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | +1.212% | 2 | 2,275 | +31.437% |
| 2026-01-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 2,275 | +33.030% |
| 2026-01-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 10 | 2,274 | +39.365% |
| 2026-01-26 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.481% | 5 | 2,264 | +43.934% |
| 2026-01-23 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +0.317% | 1 | 2,264 | +38.924% |
| 2026-01-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 1 | 2,263 | +39.365% |
| 2026-01-14 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.222% | 1 | 2,262 | +36.335% |
| 2026-01-12 | 3.2600 | 3.2600 | 3.0800 | 3.1500 | +5.705% | 56 | 2,261 | +39.365% |
| 2026-01-08 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -8.869% | 3 | 2,260 | +47.315% |
| 2026-01-06 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | +17.204% | 5 | 2,257 | +34.251% |
| 2026-01-05 | 2.8500 | 2.8500 | 2.7700 | 2.7900 | -6.061% | 53 | 2,255 | +57.348% |
| 2026-01-02 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | -4.194% | 22 | 2,255 | +47.811% |
| 2025-12-31 | 3.1500 | 3.1500 | 3.0000 | 3.1000 | -1.587% | 13 | 2,244 | +41.613% |
| 2025-12-30 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 2 | 2,244 | +39.365% |
| 2025-12-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 1 | 2,247 | +39.365% |
| 2025-12-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.631% | 2 | 2,247 | +27.246% |
| 2025-12-17 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -0.556% | 1 | 2,249 | +22.626% |
| 2025-12-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 2 | 2,248 | +21.944% |
| 2025-12-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 3 | 2,250 | +21.944% |
| 2025-12-09 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -1.084% | 15 | 2,253 | +20.274% |
| 2025-12-08 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -0.270% | 1 | 2,263 | +18.970% |
| 2025-12-05 | 3.7100 | 3.7400 | 3.7000 | 3.7000 | +7.246% | 33 | 2,262 | +18.649% |
| 2025-12-03 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 2,229 | +27.246% |
| 2025-12-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -16.867% | 15 | 2,228 | +27.246% |
| 2025-11-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.582% | 15 | 2,228 | +5.783% |
| 2025-11-20 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +1.914% | 3 | 2,243 | +3.052% |
| 2025-11-18 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +10.000% | 10 | 2,246 | +5.024% |
| 2025-11-14 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +0.796% | 47 | 2,256 | +15.526% |
| 2025-11-13 | 3.0500 | 3.7700 | 3.0500 | 3.7700 | +22.006% | 35 | 2,299 | +16.446% |
| 2025-11-12 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -4.923% | 2 | 2,299 | +42.071% |
| 2025-11-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.162% | 1 | 2,297 | +35.077% |
| 2025-11-07 | 3.6000 | 3.9000 | 3.6000 | 3.7000 | +8.824% | 927 | 2,298 | +18.649% |
| 2025-10-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.190% | 5 | 1,483 | +29.118% |
| 2025-10-30 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +15.862% | 1 | 1,478 | +30.655% |
| 2025-10-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 25 | 1,477 | +51.379% |
| 2025-10-28 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | -4.615% | 40 | 1,477 | +41.613% |
| 2025-10-24 | 3.3500 | 3.5200 | 3.2500 | 3.2500 | -9.722% | 12 | 1,462 | +35.077% |
| 2025-10-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 25 | 1,469 | +21.944% |
| 2025-10-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 1,469 | +21.944% |
| 2025-10-20 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | -4.054% | 12 | 1,468 | +23.662% |
| 2025-10-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.070% | 1 | 1,469 | +18.649% |
| 2025-10-13 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.579% | 1 | 1,468 | +17.380% |
| 2025-10-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +14.114% | 1 | 1,469 | +15.526% |
| 2025-10-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.597% | 1 | 1,468 | +31.832% |
| 2025-10-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 3 | 1,469 | +31.045% |
| 2025-10-03 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +6.195% | 107 | 1,466 | +21.944% |
| 2025-10-02 | 3.4300 | 3.4400 | 3.3900 | 3.3900 | -0.294% | 105 | 1,459 | +29.499% |
| 2025-10-01 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | +2.410% | 2 | 1,455 | +29.118% |
| 2025-09-30 | 3.3000 | 3.3300 | 3.2500 | 3.3200 | +8.852% | 8 | 1,457 | +32.229% |
| 2025-09-26 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -4.688% | 4 | 1,453 | +43.934% |
| 2025-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +5.611% | 21 | 1,457 | +37.187% |
| 2025-09-24 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +1.000% | 5 | 1,478 | +44.884% |
| 2025-09-23 | 2.8400 | 3.0000 | 2.8400 | 3.0000 | +4.895% | 124 | 1,474 | +46.333% |
| 2025-09-22 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | -2.721% | 32 | 1,574 | +53.497% |
| 2025-09-19 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.672% | 3 | 1,586 | +49.320% |
| 2025-09-18 | 3.1000 | 3.1100 | 2.9700 | 2.9900 | -5.975% | 36 | 1,587 | +46.823% |
| 2025-09-17 | 3.1600 | 3.1800 | 3.1500 | 3.1800 | +0.315% | 30 | 1,622 | +38.050% |
| 2025-09-16 | 3.1500 | 3.2000 | 3.1500 | 3.1700 | +3.934% | 46 | 1,592 | +38.486% |
| 2025-09-15 | 3.0500 | 3.1500 | 3.0200 | 3.0500 | -3.175% | 24 | 1,570 | +43.934% |
| 2025-09-12 | 3.2500 | 3.2500 | 3.1300 | 3.1500 | -3.077% | 35 | 1,594 | +39.365% |
| 2025-09-11 | 3.2500 | 3.2500 | 3.1200 | 3.2500 | -1.515% | 14 | 1,600 | +35.077% |
| 2025-09-10 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | +1.538% | 38 | 1,614 | +33.030% |
| 2025-09-09 | 3.2500 | 3.3000 | 3.0000 | 3.2500 | -1.216% | 10 | 1,626 | +35.077% |
| 2025-09-08 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | -1.791% | 27 | 1,616 | +33.435% |
| 2025-09-05 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -5.899% | 23 | 1,621 | +31.045% |
| 2025-09-04 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +0.282% | 1 | 1,616 | +23.315% |
| 2025-09-03 | 3.4900 | 3.5800 | 3.4900 | 3.5500 | -0.281% | 109 | 1,615 | +23.662% |
| 2025-09-02 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | +3.188% | 6 | 1,618 | +23.315% |
| 2025-08-29 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +1.471% | 3 | 1,612 | +27.246% |
| 2025-08-28 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | -3.409% | 51 | 1,612 | +29.118% |
| 2025-08-27 | 3.4500 | 3.5200 | 3.4500 | 3.5200 | +3.529% | 14 | 1,561 | +24.716% |
| 2025-08-26 | 3.4400 | 3.4400 | 3.2500 | 3.4000 | +2.410% | 1,824 | 1,569 | +29.118% |
| 2025-08-25 | 3.3000 | 3.4000 | 3.1700 | 3.3200 | -3.768% | 42 | 568 | +32.229% |
| 2025-08-22 | 3.3500 | 3.4500 | 2.9500 | 3.4500 | -5.479% | 32 | 592 | +27.246% |
| 2025-08-21 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | -3.947% | 13 | 612 | +20.274% |
| 2025-08-20 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | +8.571% | 15 | 601 | +15.526% |
| 2025-08-19 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +3.858% | 6 | 586 | +25.429% |
| 2025-08-18 | 3.3500 | 3.3800 | 3.3500 | 3.3700 | -6.389% | 89 | 580 | +30.267% |
| 2025-08-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.439% | 1 | 492 | +21.944% |
| 2025-08-14 | 3.5500 | 3.6900 | 3.5500 | 3.6900 | +5.429% | 9 | 493 | +18.970% |
| 2025-08-13 | 3.4000 | 3.5000 | 3.3600 | 3.5000 | 0.000% | 27 | 484 | +25.429% |
| 2025-08-12 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | -2.778% | 138 | 459 | +25.429% |
| 2025-08-11 | 3.7000 | 3.7000 | 3.5300 | 3.6000 | -2.703% | 30 | 437 | +21.944% |
| 2025-08-08 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -1.857% | 7 | 415 | +18.649% |
| 2025-08-07 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | -2.584% | 4 | 411 | +16.446% |
| 2025-08-06 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | -0.769% | 52 | 410 | +13.437% |
| 2025-08-05 | 3.9000 | 3.9000 | 3.8400 | 3.9000 | 0.000% | 16 | 408 | +12.564% |
| 2025-08-04 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -2.500% | 3 | 408 | +12.564% |
| 2025-08-01 | 4.0800 | 4.0800 | 3.9900 | 4.0000 | +8.992% | 24 | 405 | +9.750% |
| 2025-07-31 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | -4.922% | 14 | 381 | +19.619% |
| 2025-07-30 | 3.7500 | 4.1000 | 3.3900 | 3.8600 | +4.324% | 99 | 375 | +13.731% |
| 2025-07-29 | 3.4300 | 3.7000 | 3.2700 | 3.7000 | -7.500% | 98 | 290 | +18.649% |
| 2025-07-28 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -0.744% | 32 | 211 | +9.750% |
| 2025-07-25 | 4.0000 | 4.0300 | 3.0500 | 4.0300 | +2.545% | 8 | 203 | +8.933% |
| 2025-07-24 | 3.9200 | 3.9300 | 3.9100 | 3.9300 | +1.550% | 3 | 199 | +11.705% |
| 2025-07-23 | 4.0000 | 4.0000 | 3.5300 | 3.8700 | -4.208% | 12 | 196 | +13.437% |
| 2025-07-22 | 4.2000 | 4.3500 | 4.0400 | 4.0400 | +3.856% | 41 | 186 | +8.663% |
| 2025-07-21 | 3.9100 | 3.9500 | 3.8900 | 3.8900 | -1.519% | 7 | 145 | +12.853% |
| 2025-07-18 | 3.7600 | 4.0000 | 3.7600 | 3.9500 | +3.947% | 65 | 138 | +11.139% |
| 2025-07-17 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | -5.000% | 31 | 86 | +15.526% |
| 2025-07-16 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -1.478% | 4 | 115 | +9.750% |
| 2025-07-15 | 3.8000 | 4.1000 | 3.8000 | 4.0600 | +42.456% | 12 | 114 | +8.128% |
| 2025-07-14 | 4.1500 | 4.1500 | 2.8400 | 2.8500 | -29.630% | 18 | 102 | +54.035% |
| 2025-07-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 31 | 85 | +8.395% |
| 2025-07-10 | 4.1700 | 4.1700 | 3.9500 | 4.1500 | -6.742% | 51 | 54 | +5.783% |
| 2025-07-09 | 4.5500 | 4.5500 | 4.1200 | 4.4500 | 0.000% | 7 | 0 | -1.348% |