SOFI271217P00020000
SOFI Dec 17 2027 20.00 Put
optionOPRA
EODOct 22, 2026
6.55USD+2.344%(+0.15)5Vol42,261OI
SOFI271217P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.5500 | 6.5500 | 6.5100 | 6.5500 | +2.344% | 5 | 42,262 | 0.000% |
| 2026-10-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 20 | 42,242 | +2.344% |
| 2026-10-20 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -3.650% | 21 | 42,221 | -0.758% |
| 2026-10-19 | 6.7300 | 6.8500 | 6.6500 | 6.8500 | +1.481% | 49 | 42,186 | -4.380% |
| 2026-10-16 | 6.4500 | 6.7500 | 6.4500 | 6.7500 | +4.651% | 13 | 42,180 | -2.963% |
| 2026-10-15 | 7.1200 | 7.1200 | 6.4100 | 6.4500 | -7.857% | 98 | 42,084 | +1.550% |
| 2026-10-14 | 6.7700 | 7.0500 | 6.7700 | 7.0000 | +11.111% | 53 | 42,091 | -6.429% |
| 2026-10-13 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | +1.449% | 5 | 42,086 | +3.968% |
| 2026-10-12 | 6.2500 | 6.2500 | 6.2000 | 6.2100 | +4.020% | 4 | 42,084 | +5.475% |
| 2026-10-09 | 5.9800 | 6.0100 | 5.9700 | 5.9700 | -3.084% | 8 | 42,086 | +9.715% |
| 2026-10-08 | 6.2000 | 6.2000 | 6.1200 | 6.1600 | +1.650% | 41 | 42,065 | +6.331% |
| 2026-10-07 | 6.1500 | 6.1500 | 6.0600 | 6.0600 | +3.590% | 6 | 42,061 | +8.086% |
| 2026-10-06 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -1.182% | 361 | 41,710 | +11.966% |
| 2026-10-05 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | -2.149% | 2 | 41,710 | +10.642% |
| 2026-10-02 | 5.9400 | 6.1000 | 5.9400 | 6.0500 | +0.166% | 111 | 41,602 | +8.264% |
| 2026-10-01 | 6.2500 | 6.2500 | 6.0400 | 6.0400 | -0.165% | 51 | 41,553 | +8.444% |
| 2026-09-30 | 5.9800 | 6.0500 | 5.9700 | 6.0500 | +1.681% | 13 | 41,542 | +8.264% |
| 2026-09-29 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | -0.833% | 14 | 41,528 | +10.084% |
| 2026-09-28 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +7.143% | 14 | 41,514 | +9.167% |
| 2026-09-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 10 | 41,524 | +16.964% |
| 2026-09-24 | 5.8000 | 5.8700 | 5.7800 | 5.8000 | +2.655% | 160 | 41,364 | +12.931% |
| 2026-09-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 20 | 41,344 | +15.929% |
| 2026-09-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 10 | 41,334 | +16.964% |
| 2026-09-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.213% | 1 | 41,333 | +14.912% |
| 2026-09-17 | 5.6200 | 5.7700 | 5.6200 | 5.7700 | +3.591% | 2 | 41,333 | +13.518% |
| 2026-09-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +2.015% | 20 | 41,328 | +17.594% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.4600 | 5.4600 | -3.363% | 16 | 41,312 | +19.963% |
| 2026-09-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.910% | 2 | 41,314 | +15.929% |
| 2026-09-10 | 5.7500 | 5.7800 | 5.7500 | 5.7600 | +4.727% | 30 | 41,284 | +13.715% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.041% | 60 | 41,233 | +19.091% |
| 2026-09-08 | 5.3000 | 5.3900 | 5.3000 | 5.3900 | +0.748% | 14 | 41,220 | +21.521% |
| 2026-09-04 | 5.3500 | 5.3500 | 5.3300 | 5.3500 | +4.086% | 5 | 41,218 | +22.430% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | -6.033% | 3 | 41,217 | +27.432% |
| 2026-09-02 | 5.5100 | 5.5100 | 5.4700 | 5.4700 | -4.035% | 2 | 41,218 | +19.744% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 2 | 41,216 | +14.912% |
| 2026-08-31 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | +1.852% | 35 | 41,235 | +19.091% |
| 2026-08-28 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | +8.000% | 9 | 41,239 | +21.296% |
| 2026-08-27 | 4.9300 | 5.0300 | 4.9300 | 5.0000 | -2.913% | 13 | 41,235 | +31.000% |
| 2026-08-26 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +1.578% | 5 | 41,232 | +27.184% |
| 2026-08-25 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | -3.977% | 7 | 41,230 | +29.191% |
| 2026-08-24 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | +2.724% | 3 | 41,230 | +24.053% |
| 2026-08-21 | 5.1500 | 5.1500 | 5.1000 | 5.1400 | -6.545% | 58 | 41,179 | +27.432% |
| 2026-08-20 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | +4.762% | 10 | 41,174 | +19.091% |
| 2026-08-19 | 5.4400 | 5.4400 | 5.2200 | 5.2500 | -4.545% | 5 | 41,175 | +24.762% |
| 2026-08-18 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +3.774% | 12 | 41,173 | +19.091% |
| 2026-08-17 | 5.3500 | 5.4000 | 5.2700 | 5.3000 | -1.487% | 19 | 41,185 | +23.585% |
| 2026-08-13 | 5.5700 | 5.5700 | 5.3500 | 5.3800 | -4.440% | 20 | 41,177 | +21.747% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.6000 | 5.6300 | +1.441% | 54 | 41,129 | +16.341% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -0.538% | 221 | 41,119 | +18.018% |
| 2026-08-10 | 5.5500 | 5.5800 | 5.5000 | 5.5800 | 0.000% | 15 | 41,108 | +17.384% |
| 2026-08-06 | 5.5000 | 5.6400 | 5.5000 | 5.5800 | +1.270% | 22 | 41,098 | +17.384% |
| 2026-08-05 | 5.4800 | 5.6200 | 5.4800 | 5.5100 | -1.607% | 55 | 41,119 | +18.875% |
| 2026-08-04 | 5.7200 | 5.8100 | 5.5500 | 5.6000 | -5.882% | 85 | 41,056 | +16.964% |
| 2026-08-03 | 6.2400 | 6.2400 | 5.9200 | 5.9500 | -9.437% | 47 | 41,060 | +10.084% |
| 2026-07-31 | 6.6000 | 6.6300 | 6.5600 | 6.5700 | -3.382% | 129 | 41,153 | -0.304% |
| 2026-07-30 | 6.9400 | 6.9400 | 6.7700 | 6.8000 | -3.955% | 11 | 41,148 | -3.676% |
| 2026-07-29 | 7.0400 | 7.3400 | 7.0400 | 7.0800 | +8.589% | 342 | 41,318 | -7.486% |
| 2026-07-28 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +4.320% | 2 | 41,316 | +0.460% |
| 2026-07-27 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -6.994% | 10 | 41,326 | +4.800% |
| 2026-07-24 | 6.7400 | 6.7400 | 6.7200 | 6.7200 | +3.226% | 2 | 41,326 | -2.530% |
| 2026-07-22 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -0.611% | 9 | 41,335 | +0.614% |
| 2026-07-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.924% | 20 | 41,315 | 0.000% |
| 2026-07-17 | 6.7000 | 6.7000 | 6.4900 | 6.4900 | +1.565% | 6 | 41,319 | +0.924% |
| 2026-07-16 | 6.3500 | 6.3900 | 6.3500 | 6.3900 | +4.754% | 2 | 41,317 | +2.504% |
| 2026-07-15 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | +1.667% | 4 | 41,319 | +7.377% |
| 2026-07-14 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | +2.916% | 21 | 41,338 | +9.167% |
| 2026-07-13 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -1.520% | 5 | 41,333 | +12.350% |
| 2026-07-10 | 5.7000 | 5.9200 | 5.7000 | 5.9200 | -4.516% | 15 | 41,344 | +10.642% |
| 2026-07-09 | 6.2700 | 6.2700 | 6.2000 | 6.2000 | 0.000% | 10 | 41,334 | +5.645% |
| 2026-07-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 41,333 | +5.645% |
| 2026-07-06 | 6.0200 | 6.0200 | 5.9000 | 6.0000 | -1.316% | 26 | 41,321 | +9.167% |
| 2026-07-02 | 6.0000 | 6.0800 | 6.0000 | 6.0800 | +0.496% | 7 | 41,314 | +7.730% |
| 2026-07-01 | 6.1000 | 6.2000 | 6.0000 | 6.0500 | -4.423% | 57 | 41,290 | +8.264% |
| 2026-06-29 | 6.3800 | 6.3800 | 6.3300 | 6.3300 | -1.555% | 7 | 41,295 | +3.476% |
| 2026-06-26 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -3.308% | 1 | 41,294 | +1.866% |
| 2026-06-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +4.560% | 8 | 41,302 | -1.504% |
| 2026-06-24 | 6.6300 | 6.6300 | 6.3000 | 6.3600 | -4.361% | 15 | 41,289 | +2.987% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.151% | 4 | 41,293 | -1.504% |
| 2026-06-22 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +2.154% | 2 | 41,291 | -1.355% |
| 2026-06-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.167% | 1 | 41,292 | +0.769% |
| 2026-06-17 | 6.3200 | 6.4100 | 6.2000 | 6.2400 | -4.441% | 44 | 41,278 | +4.968% |
| 2026-06-16 | 6.7500 | 6.7500 | 6.5300 | 6.5300 | -4.672% | 15 | 41,265 | +0.306% |
| 2026-06-15 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -7.432% | 8 | 41,269 | -4.380% |
| 2026-06-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.135% | 8 | 41,261 | -11.486% |
| 2026-06-09 | 7.3100 | 7.4100 | 7.3100 | 7.4100 | +1.230% | 3 | 41,258 | -11.606% |
| 2026-06-08 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -2.660% | 5 | 41,253 | -10.519% |
| 2026-06-05 | 7.2400 | 7.5200 | 7.2400 | 7.5200 | +8.201% | 5 | 41,252 | -12.899% |
| 2026-06-04 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -0.714% | 40 | 41,222 | -5.755% |
| 2026-06-03 | 7.0300 | 7.0300 | 7.0000 | 7.0000 | +6.383% | 99 | 41,321 | -6.429% |
| 2026-06-02 | 6.6000 | 6.6000 | 6.5500 | 6.5800 | +2.812% | 8 | 41,325 | -0.456% |
| 2026-06-01 | 6.4200 | 6.5200 | 6.3500 | 6.4000 | -1.538% | 107 | 41,222 | +2.344% |
| 2026-05-29 | 6.5200 | 6.5200 | 6.5000 | 6.5000 | -6.609% | 3 | 41,225 | +0.769% |
| 2026-05-28 | 6.9800 | 6.9800 | 6.9600 | 6.9600 | -2.657% | 5 | 41,232 | -5.891% |
| 2026-05-27 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | -1.786% | 7 | 41,225 | -8.392% |
| 2026-05-26 | 6.5000 | 7.2800 | 6.5000 | 7.2800 | -2.282% | 74 | 41,297 | -10.027% |
| 2026-05-22 | 7.2500 | 7.4500 | 7.2500 | 7.4500 | +2.195% | 3 | 41,297 | -12.081% |
| 2026-05-21 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -3.059% | 1 | 41,296 | -10.151% |
| 2026-05-19 | 7.4200 | 7.6200 | 7.4200 | 7.5200 | +1.759% | 9 | 41,287 | -12.899% |
| 2026-05-18 | 7.3800 | 7.3900 | 7.1700 | 7.3900 | +1.094% | 19 | 41,274 | -11.367% |
| 2026-05-15 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -2.922% | 1 | 41,273 | -10.397% |
| 2026-05-14 | 7.5100 | 7.5300 | 7.5100 | 7.5300 | +0.400% | 4 | 41,269 | -13.015% |
| 2026-05-13 | 7.4700 | 7.5000 | 7.4700 | 7.5000 | +4.167% | 6 | 41,263 | -12.667% |
| 2026-05-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 10 | 41,253 | -9.028% |
| 2026-05-11 | 7.1100 | 7.2000 | 7.0500 | 7.0500 | -0.704% | 23 | 41,230 | -7.092% |
| 2026-05-08 | 7.2000 | 7.2500 | 7.1000 | 7.1000 | 0.000% | 9 | 41,231 | -7.746% |
| 2026-05-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 5 | 41,227 | -7.746% |
| 2026-05-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.282% | 4 | 41,231 | -7.746% |
| 2026-05-05 | 7.0700 | 7.0800 | 7.0700 | 7.0800 | +1.143% | 4 | 41,230 | -7.486% |
| 2026-05-04 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +1.892% | 20 | 41,215 | -6.429% |
| 2026-05-01 | 7.1600 | 7.1600 | 6.7000 | 6.8700 | -4.184% | 3 | 41,212 | -4.658% |
| 2026-04-30 | 7.2800 | 7.4000 | 7.1700 | 7.1700 | -4.016% | 24 | 41,214 | -8.647% |
| 2026-04-29 | 6.7400 | 7.4700 | 6.7400 | 7.4700 | +17.638% | 119 | 41,309 | -12.316% |
| 2026-04-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.252% | 1 | 41,309 | +3.150% |
| 2026-04-27 | 6.2000 | 6.2500 | 6.1500 | 6.1500 | -3.756% | 4 | 41,305 | +6.504% |
| 2026-04-23 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +5.099% | 1 | 41,305 | +2.504% |
| 2026-04-22 | 6.1100 | 6.1100 | 6.0800 | 6.0800 | 0.000% | 38 | 41,306 | +7.730% |
| 2026-04-21 | 5.9500 | 6.0800 | 5.9500 | 6.0800 | +3.051% | 19 | 41,271 | +7.730% |
| 2026-04-20 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 0.000% | 9 | 41,271 | +11.017% |
| 2026-04-17 | 5.9100 | 5.9100 | 5.8400 | 5.9000 | -2.479% | 9 | 41,273 | +11.017% |
| 2026-04-16 | 6.0000 | 6.1100 | 6.0000 | 6.0500 | -3.200% | 34 | 41,266 | +8.264% |
| 2026-04-15 | 6.3500 | 6.4000 | 6.2500 | 6.2500 | -5.303% | 9 | 41,261 | +4.800% |
| 2026-04-14 | 6.5200 | 6.6000 | 6.5000 | 6.6000 | -5.714% | 35 | 41,257 | -0.758% |
| 2026-04-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.371% | 2 | 41,224 | -6.429% |
| 2026-04-10 | 7.1200 | 7.1700 | 7.1200 | 7.1700 | +0.986% | 8 | 41,226 | -8.647% |
| 2026-04-08 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -2.069% | 17 | 41,218 | -7.746% |
| 2026-04-07 | 7.3500 | 7.4500 | 7.2500 | 7.2500 | -0.685% | 70 | 41,219 | -9.655% |
| 2026-04-06 | 7.4200 | 7.4200 | 7.3000 | 7.3000 | -2.667% | 11 | 41,221 | -10.274% |
| 2026-04-02 | 7.7200 | 7.7200 | 7.5000 | 7.5000 | +1.351% | 110 | 41,100 | -12.667% |
| 2026-04-01 | 7.4600 | 7.4600 | 7.4000 | 7.4000 | -1.596% | 17 | 41,100 | -11.486% |
| 2026-03-31 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.713% | 1 | 41,083 | -12.899% |
| 2026-03-30 | 7.8300 | 7.8400 | 7.8100 | 7.8100 | +0.128% | 27 | 41,082 | -16.133% |
| 2026-03-27 | 7.5300 | 7.9000 | 7.5300 | 7.8000 | +3.311% | 16 | 41,085 | -16.026% |
| 2026-03-26 | 7.4200 | 7.5500 | 7.4200 | 7.5500 | +8.947% | 14 | 41,069 | -13.245% |
| 2026-03-25 | 6.7900 | 6.9300 | 6.7900 | 6.9300 | -4.149% | 2 | 41,074 | -5.483% |
| 2026-03-24 | 7.0200 | 7.2300 | 7.0200 | 7.2300 | +4.329% | 12 | 41,073 | -9.405% |
| 2026-03-23 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +1.464% | 1 | 41,064 | -5.483% |
| 2026-03-18 | 6.9100 | 7.0000 | 6.8300 | 6.8300 | -3.803% | 11 | 41,065 | -4.100% |
| 2026-03-17 | 6.8600 | 7.3000 | 6.7500 | 7.1000 | +2.453% | 39 | 41,066 | -7.746% |
| 2026-03-16 | 6.8200 | 6.9300 | 6.8200 | 6.9300 | -0.574% | 2 | 41,072 | -5.483% |
| 2026-03-13 | 6.9000 | 6.9700 | 6.9000 | 6.9700 | +0.723% | 6 | 41,072 | -6.026% |
| 2026-03-12 | 6.8500 | 6.9300 | 6.8500 | 6.9200 | +3.130% | 7 | 41,071 | -5.347% |
| 2026-03-11 | 6.6900 | 6.7100 | 6.6900 | 6.7100 | +2.131% | 3 | 41,069 | -2.385% |
| 2026-03-10 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -2.667% | 1 | 41,066 | -0.304% |
| 2026-03-09 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | +1.199% | 31 | 41,066 | -2.963% |
| 2026-03-06 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +1.832% | 2 | 41,065 | -1.799% |
| 2026-03-05 | 6.4800 | 6.6100 | 6.4800 | 6.5500 | -1.504% | 3 | 41,065 | 0.000% |
| 2026-03-04 | 6.5700 | 6.6500 | 6.5500 | 6.6500 | 0.000% | 2,516 | 41,063 | -1.504% |
| 2026-03-03 | 6.3500 | 6.7700 | 6.3500 | 6.6500 | -2.062% | 40 | 39,585 | -1.504% |
| 2026-03-02 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.688% | 1 | 39,541 | -3.535% |
| 2026-02-27 | 6.9100 | 7.1500 | 6.9100 | 7.0500 | +10.675% | 86 | 39,537 | -7.092% |
| 2026-02-26 | 6.3600 | 6.3700 | 6.3600 | 6.3700 | +0.315% | 7 | 39,536 | +2.826% |
| 2026-02-25 | 6.4100 | 6.4100 | 6.2500 | 6.3500 | -4.511% | 47 | 39,504 | +3.150% |
| 2026-02-24 | 6.7500 | 6.8000 | 6.6100 | 6.6500 | -2.920% | 18 | 39,504 | -1.504% |
| 2026-02-23 | 6.4000 | 6.8500 | 6.4000 | 6.8500 | +4.580% | 10 | 39,505 | -4.380% |
| 2026-02-20 | 6.4000 | 6.5500 | 6.3600 | 6.5500 | +3.150% | 28 | 39,495 | 0.000% |
| 2026-02-19 | 6.2500 | 6.4000 | 6.2000 | 6.3500 | +4.959% | 64 | 39,479 | +3.150% |
| 2026-02-18 | 6.1700 | 6.1700 | 6.0200 | 6.0500 | -1.144% | 24 | 39,495 | +8.264% |
| 2026-02-17 | 6.2500 | 6.2800 | 6.1200 | 6.1200 | +0.164% | 11 | 39,493 | +7.026% |
| 2026-02-13 | 6.2700 | 6.2700 | 6.1100 | 6.1100 | +0.164% | 274 | 39,219 | +7.201% |
| 2026-02-12 | 5.8800 | 6.2300 | 5.8800 | 6.1000 | +4.991% | 19 | 39,219 | +7.377% |
| 2026-02-11 | 5.6000 | 5.8800 | 5.6000 | 5.8100 | +3.750% | 14 | 39,210 | +12.737% |
| 2026-02-10 | 5.5500 | 5.6000 | 5.4300 | 5.6000 | +0.901% | 10 | 39,198 | +16.964% |
| 2026-02-09 | 5.6000 | 5.7800 | 5.5500 | 5.5500 | -5.128% | 27 | 39,192 | +18.018% |
| 2026-02-06 | 5.6600 | 5.8500 | 5.6600 | 5.8500 | -5.340% | 61 | 39,193 | +11.966% |
| 2026-02-05 | 5.9800 | 6.2800 | 5.8000 | 6.1800 | +5.102% | 93 | 39,134 | +5.987% |
| 2026-02-04 | 5.5500 | 5.8800 | 5.4100 | 5.8800 | +7.890% | 3,051 | 39,057 | +11.395% |
| 2026-02-03 | 5.1600 | 5.5700 | 5.1500 | 5.4500 | +7.283% | 3,069 | 41,507 | +20.183% |
| 2026-02-02 | 5.2500 | 5.2500 | 5.0500 | 5.0800 | +0.594% | 162 | 38,518 | +28.937% |
| 2026-01-30 | 4.9600 | 5.1500 | 4.9500 | 5.0500 | +5.208% | 63 | 38,356 | +29.703% |
| 2026-01-29 | 4.7100 | 4.8000 | 4.7100 | 4.8000 | +3.896% | 9 | 38,294 | +36.458% |
| 2026-01-28 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 10 | 38,294 | +41.775% |
| 2026-01-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.308% | 55 | 38,284 | +42.391% |
| 2026-01-26 | 4.6200 | 4.6200 | 4.4000 | 4.4100 | -1.342% | 33 | 38,339 | +48.526% |
| 2026-01-23 | 4.5000 | 4.5000 | 4.4500 | 4.4700 | 0.000% | 27 | 38,306 | +46.532% |
| 2026-01-22 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -3.247% | 3 | 38,303 | +46.532% |
| 2026-01-21 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 1 | 38,302 | +41.775% |
| 2026-01-20 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | +1.770% | 11 | 38,301 | +42.391% |
| 2026-01-15 | 4.5500 | 4.5500 | 4.4000 | 4.5200 | -0.659% | 8 | 38,310 | +44.912% |
| 2026-01-14 | 4.1600 | 4.5500 | 4.1600 | 4.5500 | -2.151% | 4 | 38,313 | +43.956% |
| 2026-01-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +8.140% | 1 | 38,311 | +40.860% |
| 2026-01-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 38,312 | +52.326% |
| 2026-01-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 2 | 38,311 | +57.831% |
| 2026-01-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 5 | 38,309 | +45.556% |
| 2026-01-06 | 4.4400 | 4.5500 | 4.4100 | 4.4500 | +13.520% | 119 | 38,304 | +47.191% |
| 2026-01-05 | 4.1500 | 4.1500 | 3.9000 | 3.9200 | -7.765% | 29 | 38,286 | +67.092% |
| 2026-01-02 | 4.4500 | 4.6000 | 4.2500 | 4.2500 | -5.345% | 12 | 38,286 | +54.118% |
| 2025-12-31 | 4.4000 | 4.5000 | 4.4000 | 4.4900 | +0.899% | 109 | 38,387 | +45.880% |
| 2025-12-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.451% | 3 | 38,387 | +47.191% |
| 2025-12-29 | 4.4500 | 4.4700 | 4.4300 | 4.4300 | +1.839% | 12 | 38,390 | +47.856% |
| 2025-12-26 | 4.3600 | 4.4500 | 4.3500 | 4.3500 | -1.806% | 48 | 38,402 | +50.575% |
| 2025-12-24 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | -2.637% | 2 | 38,372 | +47.856% |
| 2025-12-23 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +1.111% | 5 | 38,372 | +43.956% |
| 2025-12-22 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -2.174% | 78 | 38,367 | +45.556% |
| 2025-12-19 | 4.7000 | 4.7100 | 4.6000 | 4.6000 | -6.122% | 4 | 38,443 | +42.391% |
| 2025-12-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 2 | 38,442 | +33.673% |
| 2025-12-17 | 4.9100 | 5.1100 | 4.9100 | 5.1000 | +2.000% | 156 | 38,444 | +28.431% |
| 2025-12-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 2 | 38,348 | +31.000% |
| 2025-12-15 | 4.9000 | 5.0000 | 4.9000 | 4.9900 | +0.402% | 10 | 38,346 | +31.263% |
| 2025-12-12 | 5.0000 | 5.1000 | 4.9700 | 4.9700 | +0.404% | 21 | 38,342 | +31.791% |
| 2025-12-11 | 4.9500 | 4.9500 | 4.9000 | 4.9500 | -1.000% | 61 | 38,363 | +32.323% |
| 2025-12-09 | 5.0100 | 5.0400 | 5.0000 | 5.0000 | +2.041% | 3 | 38,313 | +31.000% |
| 2025-12-08 | 5.0500 | 5.1500 | 4.9000 | 4.9000 | -2.970% | 17 | 38,313 | +33.673% |
| 2025-12-05 | 5.1000 | 5.1500 | 5.0000 | 5.0500 | +6.992% | 106 | 38,306 | +29.703% |
| 2025-12-02 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -2.680% | 1 | 38,200 | +38.771% |
| 2025-12-01 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | -2.610% | 6 | 38,201 | +35.052% |
| 2025-11-28 | 4.9700 | 5.0000 | 4.9700 | 4.9800 | -1.775% | 10 | 38,195 | +31.526% |
| 2025-11-26 | 4.9500 | 5.0700 | 4.9500 | 5.0700 | -4.878% | 3 | 38,204 | +29.191% |
| 2025-11-24 | 4.9900 | 5.3300 | 4.9900 | 5.3300 | -6.491% | 3 | 38,204 | +22.889% |
| 2025-11-21 | 5.8000 | 6.0000 | 4.9500 | 5.7000 | -1.213% | 45 | 38,201 | +14.912% |
| 2025-11-20 | 5.2100 | 5.7700 | 5.2100 | 5.7700 | +1.228% | 26 | 38,173 | +13.518% |
| 2025-11-19 | 5.5400 | 5.7000 | 5.5400 | 5.7000 | +1.243% | 7 | 38,189 | +14.912% |
| 2025-11-18 | 5.6300 | 5.7200 | 5.6300 | 5.6300 | +2.925% | 14 | 38,182 | +16.341% |
| 2025-11-17 | 5.3700 | 5.5000 | 5.3700 | 5.4700 | +1.296% | 211 | 38,190 | +19.744% |
| 2025-11-14 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | +6.299% | 206 | 37,999 | +21.296% |
| 2025-11-13 | 4.6000 | 5.0800 | 4.6000 | 5.0800 | +14.157% | 3 | 38,181 | +28.937% |
| 2025-11-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.224% | 1 | 38,181 | +47.191% |
| 2025-11-10 | 4.5500 | 4.5500 | 4.4600 | 4.4600 | -13.398% | 6 | 38,181 | +46.861% |
| 2025-11-07 | 5.7400 | 5.7400 | 5.1500 | 5.1500 | +1.980% | 29 | 38,187 | +27.184% |
| 2025-11-06 | 4.5000 | 5.0500 | 4.5000 | 5.0500 | +5.208% | 2 | 38,216 | +29.703% |
| 2025-11-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.000% | 3 | 38,216 | +36.458% |
| 2025-11-03 | 4.6000 | 4.6000 | 3.7500 | 3.7500 | -22.521% | 6 | 38,222 | +74.667% |
| 2025-10-31 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +3.198% | 1 | 38,222 | +35.331% |
| 2025-10-30 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | +7.816% | 10 | 38,223 | +39.659% |
| 2025-10-29 | 4.2700 | 4.4000 | 4.2700 | 4.3500 | +2.113% | 203 | 38,225 | +50.575% |
| 2025-10-28 | 4.4600 | 4.4600 | 4.2600 | 4.2600 | -8.387% | 15 | 38,382 | +53.756% |
| 2025-10-27 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | +1.087% | 4 | 38,399 | +40.860% |
| 2025-10-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 1 | 38,399 | +42.391% |
| 2025-10-22 | 5.1200 | 5.1500 | 4.9000 | 4.9000 | +3.158% | 11 | 38,398 | +33.673% |
| 2025-10-21 | 4.7300 | 4.8000 | 4.7300 | 4.7500 | 0.000% | 3 | 38,402 | +37.895% |
| 2025-10-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.767% | 56 | 38,402 | +37.895% |
| 2025-10-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 38,358 | +27.184% |
| 2025-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.191% | 1 | 38,358 | +31.000% |
| 2025-10-14 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +18.444% | 1 | 38,357 | +22.889% |
| 2025-10-13 | 5.0000 | 5.2000 | 4.5000 | 4.5000 | -14.286% | 10 | 38,356 | +45.556% |
| 2025-10-10 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | +12.661% | 50 | 38,353 | +24.762% |
| 2025-10-09 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -0.851% | 1 | 38,303 | +40.558% |
| 2025-10-08 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 0.000% | 5 | 38,303 | +39.362% |
| 2025-10-07 | 4.8000 | 4.8500 | 4.5500 | 4.7000 | -2.083% | 84 | 38,300 | +39.362% |
| 2025-10-06 | 4.9200 | 4.9700 | 4.7000 | 4.8000 | -4.000% | 54 | 38,262 | +36.458% |
| 2025-10-03 | 4.9000 | 5.0700 | 4.8300 | 5.0000 | +5.263% | 57 | 38,269 | +31.000% |
| 2025-10-02 | 4.8000 | 4.8700 | 4.7500 | 4.7500 | -1.656% | 68 | 38,220 | +37.895% |
| 2025-10-01 | 4.6000 | 4.8400 | 4.4400 | 4.8300 | +3.648% | 111 | 38,214 | +35.611% |
| 2025-09-30 | 4.6400 | 4.7700 | 4.6000 | 4.6600 | +5.909% | 53 | 38,163 | +40.558% |
| 2025-09-29 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +2.326% | 3 | 38,161 | +48.864% |
| 2025-09-26 | 4.3700 | 4.3700 | 4.3000 | 4.3000 | -0.922% | 145 | 38,162 | +52.326% |
| 2025-09-25 | 4.7200 | 4.7200 | 4.2500 | 4.3400 | +0.930% | 9 | 38,223 | +50.922% |
| 2025-09-24 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | +2.381% | 2 | 38,222 | +52.326% |
| 2025-09-23 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +4.738% | 24 | 38,220 | +55.952% |
| 2025-09-22 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | -1.716% | 6 | 38,228 | +63.342% |
| 2025-09-19 | 4.1900 | 4.1900 | 4.0500 | 4.0800 | -2.625% | 41 | 38,234 | +60.539% |
| 2025-09-18 | 4.4400 | 4.4400 | 4.1900 | 4.1900 | -8.715% | 128 | 38,255 | +56.325% |
| 2025-09-17 | 4.4500 | 4.6100 | 4.4100 | 4.5900 | +2.685% | 44 | 38,383 | +42.702% |
| 2025-09-16 | 4.4400 | 4.5100 | 4.4200 | 4.4700 | +2.759% | 130 | 38,381 | +46.532% |
| 2025-09-15 | 4.3500 | 4.8400 | 4.3000 | 4.3500 | -2.685% | 61 | 38,285 | +50.575% |
| 2025-09-12 | 4.5000 | 4.5500 | 4.4500 | 4.4700 | -2.188% | 40 | 38,266 | +46.532% |
| 2025-09-11 | 4.5500 | 4.5700 | 4.3800 | 4.5700 | -1.931% | 9 | 38,299 | +43.326% |
| 2025-09-10 | 4.4500 | 4.7000 | 4.4500 | 4.6600 | +1.304% | 31 | 38,300 | +40.558% |
| 2025-09-09 | 4.7100 | 4.7100 | 4.5500 | 4.6000 | -2.128% | 115 | 38,283 | +42.391% |
| 2025-09-08 | 4.7400 | 4.8000 | 4.6500 | 4.7000 | -2.490% | 43 | 38,343 | +39.362% |
| 2025-09-05 | 4.7500 | 4.9700 | 4.7500 | 4.8200 | +11.574% | 63 | 38,347 | +35.892% |
| 2025-09-04 | 5.0000 | 5.0000 | 4.3200 | 4.3200 | -13.600% | 33 | 38,372 | +51.620% |
| 2025-09-03 | 5.0000 | 5.0000 | 4.8600 | 5.0000 | +0.402% | 83 | 38,365 | +31.000% |
| 2025-09-02 | 4.9000 | 5.0800 | 4.9000 | 4.9800 | +11.910% | 134 | 38,336 | +31.526% |
| 2025-08-29 | 4.8000 | 4.8900 | 4.4500 | 4.4500 | -6.118% | 20 | 38,339 | +47.191% |
| 2025-08-28 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | -2.669% | 2 | 38,339 | +38.186% |
| 2025-08-27 | 4.8500 | 4.9100 | 4.8500 | 4.8700 | -2.012% | 42 | 38,339 | +34.497% |
| 2025-08-26 | 4.7500 | 4.9700 | 4.3600 | 4.9700 | +5.520% | 137 | 38,349 | +31.791% |
| 2025-08-25 | 4.8500 | 4.8500 | 4.4500 | 4.7100 | -1.875% | 313 | 38,369 | +39.066% |
| 2025-08-22 | 5.1500 | 5.1500 | 4.4200 | 4.8000 | -4.950% | 82 | 38,223 | +36.458% |
| 2025-08-21 | 5.1000 | 5.1000 | 4.1500 | 5.0500 | -2.885% | 65 | 38,186 | +29.703% |
| 2025-08-20 | 4.2000 | 5.5400 | 4.2000 | 5.2000 | +1.961% | 28 | 38,127 | +25.962% |
| 2025-08-19 | 4.8000 | 5.1000 | 4.7000 | 5.1000 | +6.695% | 164 | 38,107 | +28.431% |
| 2025-08-18 | 4.7500 | 4.8500 | 4.7500 | 4.7800 | -2.049% | 27 | 37,945 | +37.029% |
| 2025-08-15 | 6.4000 | 6.4000 | 4.8500 | 4.8800 | -3.175% | 19 | 37,956 | +34.221% |
| 2025-08-14 | 4.8000 | 5.0400 | 4.8000 | 5.0400 | +2.857% | 2 | 37,961 | +29.960% |
| 2025-08-13 | 4.6900 | 4.9500 | 4.6900 | 4.9000 | +0.616% | 204 | 37,959 | +33.673% |
| 2025-08-12 | 4.9500 | 5.0000 | 4.8000 | 4.8700 | -1.815% | 157 | 37,827 | +34.497% |
| 2025-08-11 | 5.3000 | 5.3000 | 4.9400 | 4.9600 | -4.062% | 128 | 37,783 | +32.056% |
| 2025-08-08 | 5.2500 | 5.2700 | 5.1700 | 5.1700 | -2.083% | 39 | 37,773 | +26.692% |
| 2025-08-07 | 5.3500 | 5.3500 | 5.1800 | 5.2800 | -3.119% | 17 | 37,791 | +24.053% |
| 2025-08-06 | 5.4500 | 5.6000 | 5.2600 | 5.4500 | -1.447% | 578 | 37,786 | +20.183% |
| 2025-08-05 | 5.4500 | 5.5300 | 5.4500 | 5.5300 | +3.364% | 2 | 37,209 | +18.445% |
| 2025-08-04 | 5.6200 | 5.6200 | 5.3500 | 5.3500 | -1.835% | 114 | 37,207 | +22.430% |
| 2025-08-01 | 5.3500 | 5.7500 | 5.3500 | 5.4500 | +6.863% | 44 | 37,307 | +20.183% |
| 2025-07-31 | 5.0500 | 5.1200 | 4.5500 | 5.1000 | -6.422% | 40,835 | 37,283 | +28.431% |
| 2025-07-30 | 5.5700 | 5.6500 | 5.2000 | 5.4500 | +5.416% | 171 | 650 | +20.183% |
| 2025-07-29 | 5.0100 | 5.2200 | 4.5700 | 5.1700 | -8.657% | 162 | 537 | +26.692% |
| 2025-07-28 | 5.6000 | 5.6600 | 5.6000 | 5.6600 | +1.799% | 11 | 603 | +15.724% |
| 2025-07-25 | 5.4000 | 5.5700 | 5.4000 | 5.5600 | +1.091% | 118 | 593 | +17.806% |
| 2025-07-24 | 5.4000 | 5.5300 | 5.4000 | 5.5000 | -0.542% | 40 | 475 | +19.091% |
| 2025-07-23 | 5.5800 | 5.5800 | 5.4400 | 5.5300 | -2.982% | 15 | 484 | +18.445% |
| 2025-07-22 | 5.6500 | 5.9500 | 5.6500 | 5.7000 | +2.703% | 14 | 489 | +14.912% |
| 2025-07-21 | 5.4200 | 5.5500 | 5.4000 | 5.5500 | +0.543% | 44 | 493 | +18.018% |
| 2025-07-18 | 5.3000 | 5.6000 | 5.2500 | 5.5200 | +3.178% | 164 | 485 | +18.659% |
| 2025-07-17 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | -5.142% | 155 | 343 | +22.430% |
| 2025-07-16 | 5.6200 | 5.7000 | 5.6200 | 5.6400 | -1.053% | 8 | 342 | +16.135% |
| 2025-07-15 | 5.6000 | 5.7000 | 5.3000 | 5.7000 | 0.000% | 83 | 335 | +14.912% |
| 2025-07-14 | 5.9000 | 5.9000 | 5.0000 | 5.7000 | 0.000% | 29 | 259 | +14.912% |
| 2025-07-11 | 5.6000 | 5.7300 | 5.5500 | 5.7000 | -2.564% | 162 | 236 | +14.912% |
| 2025-07-10 | 5.3000 | 5.8600 | 5.3000 | 5.8500 | -2.500% | 178 | 196 | +11.966% |
| 2025-07-09 | 6.1500 | 6.2500 | 6.0000 | 6.0000 | 0.000% | 18 | 0 | +9.167% |