SPX271217C11000000
SPX Dec 17 2027 11000.00 Call
optionOPRA
EODOct 27, 2026
8.03USD+11.683%(+0.84)10Vol7,274OI
SPX271217C11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2700 | 8.1300 | 7.2500 | 8.0300 | +11.683% | 10 | 7,269 | 0.000% |
| 2026-10-26 | 7.2100 | 7.3500 | 7.0900 | 7.1900 | +13.407% | 10 | 7,276 | +11.683% |
| 2026-10-23 | 6.3800 | 6.5400 | 6.3400 | 6.3400 | -11.822% | 46 | 7,279 | +26.656% |
| 2026-10-22 | 8.0900 | 8.0900 | 7.0400 | 7.1900 | -22.270% | 12 | 7,267 | +11.683% |
| 2026-10-21 | 8.5100 | 9.7500 | 8.5100 | 9.2500 | +5.835% | 16 | 7,281 | -13.189% |
| 2026-10-20 | 8.5900 | 8.7400 | 8.5900 | 8.7400 | +2.824% | 2 | 7,281 | -8.124% |
| 2026-10-19 | 8.1500 | 8.5000 | 7.9300 | 8.5000 | +10.104% | 51 | 7,280 | -5.529% |
| 2026-10-16 | 8.6500 | 8.6500 | 7.7200 | 7.7200 | -13.258% | 3 | 7,279 | +4.016% |
| 2026-10-15 | 7.9000 | 8.9000 | 7.9000 | 8.9000 | +7.229% | 8 | 7,312 | -9.775% |
| 2026-10-14 | 9.2200 | 9.2200 | 7.8100 | 8.3000 | -16.415% | 95 | 7,254 | -3.253% |
| 2026-10-13 | 10.4400 | 10.4400 | 9.8200 | 9.9300 | -5.787% | 19 | 7,253 | -19.134% |
| 2026-10-12 | 11.3000 | 11.6000 | 10.5400 | 10.5400 | -6.726% | 641 | 6,941 | -23.814% |
| 2026-10-09 | 10.8000 | 11.3500 | 10.6500 | 11.3000 | +9.179% | 28 | 6,919 | -28.938% |
| 2026-10-08 | 11.2500 | 11.2500 | 10.0000 | 10.3500 | -11.689% | 59 | 6,935 | -22.415% |
| 2026-10-07 | 11.8700 | 11.8700 | 11.0500 | 11.7200 | -8.438% | 11 | 6,932 | -31.485% |
| 2026-10-06 | 12.5100 | 14.0000 | 12.5100 | 12.8000 | +0.787% | 205 | 6,903 | -37.266% |
| 2026-10-05 | 11.1600 | 12.7000 | 11.1600 | 12.7000 | +31.880% | 1,040 | 6,344 | -36.772% |
| 2026-10-01 | 9.6800 | 9.6800 | 9.6300 | 9.6300 | -10.000% | 10 | 6,334 | -16.615% |
| 2026-09-30 | 10.7100 | 10.7100 | 10.7000 | 10.7000 | +9.184% | 4 | 6,331 | -24.953% |
| 2026-09-29 | 9.6800 | 9.8000 | 9.3500 | 9.8000 | -7.197% | 20 | 6,311 | -18.061% |
| 2026-09-28 | 10.7000 | 11.0500 | 10.5600 | 10.5600 | -11.261% | 49 | 6,264 | -23.958% |
| 2026-09-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.833% | 5 | 6,559 | -32.521% |
| 2026-09-24 | 12.2000 | 12.2000 | 11.9500 | 12.0000 | +5.263% | 14 | 6,545 | -33.083% |
| 2026-09-23 | 11.6900 | 11.7400 | 11.4000 | 11.4000 | -16.300% | 46 | 6,516 | -29.561% |
| 2026-09-22 | 14.2200 | 14.2200 | 13.5000 | 13.6200 | -2.436% | 13 | 6,503 | -41.043% |
| 2026-09-21 | 12.1000 | 13.9600 | 12.1000 | 13.9600 | +56.502% | 75 | 6,480 | -42.479% |
| 2026-09-17 | 8.4000 | 8.9200 | 8.4000 | 8.9200 | +29.651% | 3,006 | 5,580 | -9.978% |
| 2026-09-16 | 7.9000 | 7.9000 | 6.8800 | 6.8800 | -6.775% | 3 | 5,578 | +16.715% |
| 2026-09-15 | 7.9000 | 7.9500 | 7.3800 | 7.3800 | -16.136% | 10 | 5,576 | +8.808% |
| 2026-09-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 5,576 | -8.750% |
| 2026-09-10 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -13.641% | 4 | 5,574 | -8.750% |
| 2026-09-09 | 10.1000 | 10.1900 | 9.8000 | 10.1900 | -7.448% | 11 | 5,575 | -21.197% |
| 2026-09-08 | 10.5900 | 11.0100 | 10.5700 | 11.0100 | -0.811% | 13 | 5,578 | -27.066% |
| 2026-09-04 | 11.5100 | 11.5100 | 11.1000 | 11.1000 | -6.801% | 2 | 5,576 | -27.658% |
| 2026-09-03 | 10.8800 | 11.9100 | 10.8800 | 11.9100 | +20.914% | 3 | 5,575 | -32.578% |
| 2026-09-02 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.500% | 1 | 5,574 | -18.477% |
| 2026-09-01 | 10.2300 | 10.5200 | 9.9800 | 10.0000 | -12.892% | 21 | 5,563 | -19.700% |
| 2026-08-31 | 11.4900 | 11.5000 | 11.3400 | 11.4800 | -15.277% | 4 | 5,561 | -30.052% |
| 2026-08-28 | 15.2300 | 15.3000 | 13.5500 | 13.5500 | +7.369% | 6 | 5,561 | -40.738% |
| 2026-08-26 | 12.9500 | 12.9500 | 12.6200 | 12.6200 | +3.105% | 2 | 5,559 | -36.371% |
| 2026-08-24 | 12.0900 | 12.2400 | 12.0900 | 12.2400 | -5.774% | 2 | 5,559 | -34.395% |
| 2026-08-21 | 12.8000 | 12.9900 | 12.6000 | 12.9900 | +2.283% | 4 | 5,558 | -38.183% |
| 2026-08-20 | 14.0000 | 14.0000 | 12.7000 | 12.7000 | -18.380% | 31 | 5,539 | -36.772% |
| 2026-08-19 | 15.4200 | 15.5600 | 15.4200 | 15.5600 | +8.432% | 4 | 5,539 | -48.393% |
| 2026-08-18 | 15.0800 | 15.0800 | 14.3500 | 14.3500 | -17.052% | 14 | 5,529 | -44.042% |
| 2026-08-17 | 18.2700 | 18.3900 | 17.3000 | 17.3000 | -5.722% | 8 | 5,529 | -53.584% |
| 2026-08-14 | 18.3400 | 18.3500 | 18.3400 | 18.3500 | -10.049% | 8 | 5,535 | -56.240% |
| 2026-08-13 | 20.0000 | 20.8900 | 19.5000 | 20.4000 | +21.140% | 6 | 5,535 | -60.637% |
| 2026-08-11 | 18.4000 | 18.4700 | 16.8400 | 16.8400 | -5.869% | 3 | 5,536 | -52.316% |
| 2026-08-10 | 19.1000 | 19.1000 | 17.8900 | 17.8900 | -8.256% | 28 | 5,535 | -55.115% |
| 2026-08-07 | 17.0600 | 19.5000 | 17.0600 | 19.5000 | +23.810% | 3 | 5,538 | -58.821% |
| 2026-08-06 | 16.5400 | 16.7500 | 15.7500 | 15.7500 | -14.169% | 17 | 5,545 | -49.016% |
| 2026-08-05 | 23.6600 | 23.6600 | 18.3200 | 18.3500 | -16.591% | 109 | 5,605 | -56.240% |
| 2026-08-04 | 16.0000 | 22.0000 | 16.0000 | 22.0000 | +59.074% | 16 | 5,609 | -63.500% |
| 2026-08-03 | 12.2000 | 13.8300 | 10.6600 | 13.8300 | +18.205% | 937 | 6,165 | -41.938% |
| 2026-07-31 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +13.703% | 20 | 6,165 | -31.368% |
| 2026-07-30 | 10.4000 | 10.4000 | 10.2900 | 10.2900 | +3.106% | 25 | 6,164 | -21.963% |
| 2026-07-29 | 10.7000 | 10.7000 | 9.9800 | 9.9800 | -9.273% | 8 | 6,156 | -19.539% |
| 2026-07-27 | 12.7000 | 12.7000 | 11.0000 | 11.0000 | -12.698% | 24 | 6,140 | -27.000% |
| 2026-07-24 | 12.1000 | 12.6000 | 11.6000 | 12.6000 | +5.971% | 49 | 6,133 | -36.270% |
| 2026-07-23 | 12.7800 | 12.7800 | 11.8900 | 11.8900 | -19.116% | 4 | 6,129 | -32.464% |
| 2026-07-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +6.909% | 5 | 6,129 | -45.374% |
| 2026-07-21 | 13.7100 | 13.7500 | 13.7100 | 13.7500 | +6.507% | 2 | 6,129 | -41.600% |
| 2026-07-20 | 14.8700 | 14.8700 | 12.9100 | 12.9100 | -8.310% | 30 | 6,113 | -37.800% |
| 2026-07-17 | 14.0000 | 14.9900 | 14.0000 | 14.0800 | -10.886% | 19 | 6,108 | -42.969% |
| 2026-07-16 | 16.6000 | 16.6000 | 15.8000 | 15.8000 | -5.952% | 5 | 6,106 | -49.177% |
| 2026-07-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -3.725% | 1 | 6,105 | -52.202% |
| 2026-07-14 | 17.3800 | 17.4700 | 17.2700 | 17.4500 | -0.626% | 205 | 6,027 | -53.983% |
| 2026-07-13 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -0.171% | 1 | 6,028 | -54.271% |
| 2026-07-10 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -1.180% | 1 | 6,028 | -54.349% |
| 2026-07-09 | 17.1000 | 17.8000 | 17.1000 | 17.8000 | +18.667% | 42 | 6,031 | -54.888% |
| 2026-07-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.091% | 1 | 6,030 | -46.467% |
| 2026-07-07 | 17.1500 | 17.1500 | 16.5000 | 16.5000 | -9.341% | 4 | 6,029 | -51.333% |
| 2026-07-06 | 17.8000 | 18.2000 | 17.8000 | 18.2000 | +15.997% | 2 | 6,031 | -55.879% |
| 2026-07-02 | 18.5000 | 18.5000 | 15.6900 | 15.6900 | -12.833% | 13 | 6,036 | -48.821% |
| 2026-07-01 | 16.8000 | 18.0000 | 16.7100 | 18.0000 | +6.762% | 9 | 6,030 | -55.389% |
| 2026-06-30 | 15.8000 | 16.8600 | 15.8000 | 16.8600 | +13.919% | 28 | 6,017 | -52.372% |
| 2026-06-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.778% | 1 | 6,017 | -45.743% |
| 2026-06-26 | 14.4700 | 14.4700 | 14.4000 | 14.4000 | +4.348% | 41 | 6,016 | -44.236% |
| 2026-06-25 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -2.128% | 14 | 6,015 | -41.812% |
| 2026-06-24 | 15.4300 | 15.4300 | 14.0000 | 14.1000 | -8.442% | 6 | 6,010 | -43.050% |
| 2026-06-23 | 15.0000 | 15.4500 | 15.0000 | 15.4000 | -16.757% | 7 | 6,015 | -47.857% |
| 2026-06-22 | 19.5000 | 19.5000 | 18.5000 | 18.5000 | -7.315% | 3 | 6,014 | -56.595% |
| 2026-06-18 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -0.795% | 2 | 6,010 | -59.770% |
| 2026-06-17 | 20.2200 | 20.2200 | 20.1200 | 20.1200 | -0.495% | 2 | 6,010 | -60.089% |
| 2026-06-16 | 21.6700 | 21.6700 | 20.2200 | 20.2200 | -9.368% | 10 | 6,004 | -60.287% |
| 2026-06-15 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +25.337% | 1 | 6,003 | -64.007% |
| 2026-06-12 | 16.8000 | 19.5000 | 16.8000 | 17.8000 | +20.270% | 20 | 5,995 | -54.888% |
| 2026-06-11 | 15.2400 | 15.4200 | 14.8000 | 14.8000 | -4.701% | 9 | 6,001 | -45.743% |
| 2026-06-10 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | -2.938% | 1 | 6,000 | -48.294% |
| 2026-06-09 | 16.1900 | 16.1900 | 15.0000 | 16.0000 | -13.420% | 10 | 5,995 | -49.813% |
| 2026-06-08 | 18.8100 | 18.8100 | 18.2000 | 18.4800 | +4.762% | 4 | 5,992 | -56.548% |
| 2026-06-05 | 21.4200 | 21.5700 | 17.5800 | 17.6400 | -28.000% | 31 | 5,993 | -54.478% |
| 2026-06-04 | 22.6200 | 24.5000 | 22.0000 | 24.5000 | +3.858% | 16 | 5,991 | -67.224% |
| 2026-06-03 | 25.5000 | 25.5000 | 23.5900 | 23.5900 | -7.635% | 29 | 5,989 | -65.960% |
| 2026-06-02 | 25.6000 | 25.6000 | 25.5400 | 25.5400 | +3.192% | 4 | 5,989 | -68.559% |
| 2026-05-29 | 25.8000 | 25.8000 | 24.7500 | 24.7500 | +1.310% | 3 | 5,988 | -67.556% |
| 2026-05-28 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +10.693% | 4 | 5,988 | -67.131% |
| 2026-05-27 | 22.6200 | 22.6900 | 21.6200 | 22.0700 | +8.452% | 4 | 5,988 | -63.616% |
| 2026-05-22 | 21.2100 | 21.2100 | 20.3500 | 20.3500 | +12.307% | 2 | 5,984 | -60.541% |
| 2026-05-21 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -0.929% | 1 | 5,984 | -55.684% |
| 2026-05-20 | 16.6200 | 18.2900 | 16.6200 | 18.2900 | +2.926% | 2 | 5,984 | -56.096% |
| 2026-05-19 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -3.894% | 3 | 5,982 | -54.811% |
| 2026-05-18 | 20.3000 | 20.3000 | 18.4900 | 18.4900 | -12.618% | 3 | 5,979 | -56.571% |
| 2026-05-15 | 23.4000 | 23.4000 | 21.1600 | 21.1600 | -16.857% | 67 | 5,973 | -62.051% |
| 2026-05-14 | 21.8300 | 27.1000 | 21.8300 | 25.4500 | +16.743% | 709 | 5,997 | -68.448% |
| 2026-05-13 | 17.3200 | 21.8000 | 17.3200 | 21.8000 | +22.955% | 488 | 5,997 | -63.165% |
| 2026-05-12 | 16.4400 | 17.7800 | 15.6700 | 17.7300 | +3.442% | 224 | 5,996 | -54.710% |
| 2026-05-11 | 17.4800 | 18.8500 | 17.1300 | 17.1400 | +1.721% | 507 | 5,993 | -53.151% |
| 2026-05-08 | 17.0000 | 17.7700 | 16.8500 | 16.8500 | +9.345% | 82 | 5,993 | -52.344% |
| 2026-05-07 | 15.6700 | 15.6700 | 15.4100 | 15.4100 | -5.402% | 4 | 5,993 | -47.891% |
| 2026-05-06 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +27.067% | 1 | 5,994 | -50.706% |
| 2026-05-05 | 12.2000 | 12.9100 | 12.2000 | 12.8200 | +11.478% | 12 | 5,993 | -37.363% |
| 2026-05-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.604% | 1 | 5,993 | -30.174% |
| 2026-05-01 | 12.2200 | 12.2300 | 11.9100 | 11.9300 | +6.708% | 53 | 5,982 | -32.691% |
| 2026-04-30 | 10.4000 | 11.1800 | 10.4000 | 11.1800 | +10.039% | 44 | 5,982 | -28.175% |
| 2026-04-28 | 10.2500 | 10.2500 | 10.1600 | 10.1600 | -7.215% | 2 | 5,967 | -20.965% |
| 2026-04-27 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +3.302% | 2 | 5,966 | -26.667% |
| 2026-04-24 | 9.9300 | 10.6000 | 9.9300 | 10.6000 | +12.766% | 17 | 5,965 | -24.245% |
| 2026-04-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.753% | 21 | 5,948 | -14.574% |
| 2026-04-22 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -3.822% | 1 | 5,927 | -11.369% |
| 2026-04-21 | 9.4400 | 9.4400 | 8.9000 | 9.4200 | -2.887% | 5 | 5,924 | -14.756% |
| 2026-04-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.245% | 1 | 5,924 | -17.216% |
| 2026-04-17 | 9.8800 | 10.1300 | 9.8500 | 10.1300 | +19.882% | 102 | 5,923 | -20.731% |
| 2026-04-16 | 9.1300 | 9.1300 | 8.4500 | 8.4500 | +8.892% | 130 | 5,937 | -4.970% |
| 2026-04-15 | 7.8800 | 7.8800 | 7.7600 | 7.7600 | -1.146% | 11 | 5,853 | +3.479% |
| 2026-04-14 | 7.8900 | 7.8900 | 7.8500 | 7.8500 | +28.478% | 2 | 5,842 | +2.293% |
| 2026-04-13 | 6.0000 | 6.1600 | 6.0000 | 6.1100 | -1.452% | 3 | 5,842 | +31.424% |
| 2026-04-08 | 6.1200 | 6.4700 | 6.0000 | 6.2000 | +14.180% | 46 | 5,846 | +29.516% |
| 2026-04-07 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.162% | 3 | 5,848 | +47.882% |
| 2026-04-06 | 5.5900 | 5.6700 | 5.5500 | 5.5500 | +0.909% | 38 | 5,849 | +44.685% |
| 2026-04-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 5,888 | +46.000% |
| 2026-03-31 | 5.4500 | 5.9000 | 5.4500 | 5.5000 | -0.542% | 32 | 5,888 | +46.000% |
| 2026-03-30 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +2.407% | 4 | 5,877 | +45.208% |
| 2026-03-27 | 5.0500 | 5.4000 | 4.9900 | 5.4000 | -8.475% | 20 | 5,877 | +48.704% |
| 2026-03-24 | 5.9600 | 5.9600 | 5.8900 | 5.9000 | -3.279% | 7 | 5,879 | +36.102% |
| 2026-03-23 | 6.0300 | 6.1000 | 6.0300 | 6.1000 | +6.457% | 7 | 5,879 | +31.639% |
| 2026-03-20 | 5.6000 | 5.7300 | 5.5900 | 5.7300 | +1.596% | 10 | 5,879 | +40.140% |
| 2026-03-19 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -2.759% | 2 | 5,881 | +42.376% |
| 2026-03-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.798% | 4 | 5,883 | +38.448% |
| 2026-03-17 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 5,887 | +24.883% |
| 2026-03-16 | 6.4300 | 6.4300 | 6.4000 | 6.4000 | +1.749% | 3 | 5,888 | +25.469% |
| 2026-03-13 | 6.1000 | 6.2900 | 5.9800 | 6.2900 | -8.443% | 15 | 5,891 | +27.663% |
| 2026-03-10 | 6.3900 | 6.8700 | 6.3900 | 6.8700 | +12.623% | 5 | 5,891 | +16.885% |
| 2026-03-09 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | -3.937% | 3 | 5,897 | +31.639% |
| 2026-03-06 | 6.3500 | 6.3500 | 6.3100 | 6.3500 | -3.053% | 3 | 5,897 | +26.457% |
| 2026-03-05 | 6.4900 | 6.5500 | 6.4800 | 6.5500 | -2.093% | 8 | 5,894 | +22.595% |
| 2026-03-04 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -7.469% | 1 | 5,899 | +20.030% |
| 2026-03-02 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +12.617% | 2 | 5,900 | +11.065% |
| 2026-02-27 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -11.813% | 1 | 5,902 | +25.078% |
| 2026-02-26 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +5.202% | 3 | 5,903 | +10.302% |
| 2026-02-23 | 6.9200 | 6.9300 | 6.9200 | 6.9200 | -23.111% | 9 | 5,903 | +16.040% |
| 2026-02-10 | 8.9300 | 9.0000 | 8.9300 | 9.0000 | -1.099% | 10 | 5,903 | -10.778% |
| 2026-02-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.238% | 2 | 5,893 | -11.758% |
| 2026-02-04 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -5.417% | 1 | 5,893 | -8.018% |
| 2026-02-02 | 9.4600 | 9.4600 | 9.2300 | 9.2300 | +5.849% | 2 | 5,893 | -13.001% |
| 2026-01-30 | 9.5400 | 9.5400 | 8.7200 | 8.7200 | -6.237% | 4 | 5,893 | -7.913% |
| 2026-01-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +20.779% | 3 | 5,893 | -13.656% |
| 2026-01-20 | 8.1000 | 8.1000 | 7.6000 | 7.7000 | -16.667% | 3 | 5,895 | +4.286% |
| 2026-01-15 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +14.074% | 1 | 5,894 | -13.095% |
| 2026-01-14 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | -21.053% | 4 | 5,893 | -0.864% |
| 2026-01-12 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +2.293% | 10 | 5,894 | -21.735% |
| 2026-01-09 | 9.6000 | 10.0300 | 9.4300 | 10.0300 | +2.451% | 71 | 5,884 | -19.940% |
| 2026-01-07 | 10.4100 | 10.4100 | 9.7900 | 9.7900 | -4.020% | 9 | 5,814 | -17.978% |
| 2026-01-06 | 9.8600 | 10.2000 | 9.8600 | 10.2000 | +7.368% | 2 | 5,817 | -21.275% |
| 2026-01-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.145% | 1 | 5,815 | -15.474% |
| 2025-12-30 | 9.0900 | 9.0900 | 8.9500 | 8.9500 | -1.105% | 41 | 5,814 | -10.279% |
| 2025-12-29 | 8.7000 | 9.0700 | 8.7000 | 9.0500 | -3.209% | 22 | 5,774 | -11.271% |
| 2025-12-26 | 9.8000 | 9.8000 | 9.2800 | 9.3500 | +6.250% | 28 | 5,754 | -14.118% |
| 2025-12-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 1 | 5,730 | -8.750% |
| 2025-12-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.263% | 5 | 5,730 | -6.628% |
| 2025-12-22 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +6.797% | 4 | 5,725 | -1.714% |
| 2025-12-19 | 7.7000 | 7.8000 | 7.6500 | 7.6500 | +4.651% | 7 | 5,721 | +4.967% |
| 2025-12-17 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -8.853% | 3 | 5,720 | +9.850% |
| 2025-12-16 | 8.5900 | 8.5900 | 8.0200 | 8.0200 | -7.283% | 9 | 5,720 | +0.125% |
| 2025-12-15 | 8.7600 | 8.7600 | 8.6500 | 8.6500 | -4.945% | 9 | 5,720 | -7.168% |
| 2025-12-12 | 9.3200 | 9.3200 | 9.1000 | 9.1000 | -14.151% | 2 | 5,720 | -11.758% |
| 2025-12-11 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | +1.727% | 2 | 5,720 | -24.245% |
| 2025-12-10 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -3.429% | 1 | 5,718 | -22.937% |
| 2025-12-08 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.998% | 3 | 5,718 | -25.579% |
| 2025-12-05 | 11.0300 | 11.0300 | 11.0100 | 11.0100 | +3.770% | 9 | 5,718 | -27.066% |
| 2025-12-03 | 10.3200 | 10.6100 | 10.3200 | 10.6100 | -11.804% | 8 | 5,723 | -24.317% |
| 2025-11-28 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +5.526% | 1 | 5,718 | -33.250% |
| 2025-11-26 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | +14.000% | 10 | 5,717 | -29.561% |
| 2025-11-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 3 | 5,717 | -19.700% |
| 2025-11-20 | 10.7800 | 10.7800 | 9.3000 | 9.3000 | -11.932% | 3 | 5,715 | -13.656% |
| 2025-11-18 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -4.434% | 3 | 5,716 | -23.958% |
| 2025-11-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -11.245% | 3 | 5,713 | -27.330% |
| 2025-11-11 | 12.5500 | 12.5500 | 12.3000 | 12.4500 | +33.871% | 22 | 5,687 | -35.502% |
| 2025-11-07 | 9.6600 | 9.6600 | 9.3000 | 9.3000 | -10.405% | 53 | 5,687 | -13.656% |
| 2025-11-06 | 11.5000 | 11.5000 | 10.2700 | 10.3800 | -16.559% | 7 | 5,687 | -22.640% |
| 2025-11-04 | 12.4200 | 12.4400 | 12.4200 | 12.4400 | -5.038% | 6 | 5,680 | -35.450% |
| 2025-11-03 | 13.2100 | 13.2100 | 13.1000 | 13.1000 | -2.239% | 6 | 5,674 | -38.702% |
| 2025-10-31 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +15.517% | 1 | 5,674 | -40.075% |
| 2025-10-30 | 11.9000 | 12.0000 | 11.6000 | 11.6000 | -9.798% | 4 | 5,674 | -30.776% |
| 2025-10-29 | 12.8000 | 12.8600 | 12.8000 | 12.8600 | +12.314% | 2 | 5,674 | -37.558% |
| 2025-10-28 | 10.6000 | 11.4500 | 10.6000 | 11.4500 | +15.657% | 14 | 5,675 | -29.869% |
| 2025-10-27 | 9.0000 | 9.9000 | 9.0000 | 9.9000 | +23.750% | 4 | 5,675 | -18.889% |
| 2025-10-22 | 8.2300 | 8.2300 | 8.0000 | 8.0000 | -6.977% | 5 | 5,675 | +0.375% |
| 2025-10-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.568% | 1 | 5,670 | -6.628% |
| 2025-10-20 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +0.498% | 3 | 5,669 | -0.496% |
| 2025-10-17 | 8.4000 | 8.4000 | 8.0300 | 8.0300 | -4.405% | 5 | 5,669 | 0.000% |
| 2025-10-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.195% | 2 | 5,669 | -4.405% |
| 2025-10-15 | 8.0200 | 8.8000 | 7.9100 | 7.9100 | +0.127% | 22 | 5,668 | +1.517% |
| 2025-10-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +19.155% | 1 | 5,658 | +1.646% |
| 2025-10-10 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -17.125% | 3 | 5,657 | +21.116% |
| 2025-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 1 | 5,657 | +0.375% |
| 2025-10-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 2 | 5,660 | +14.714% |
| 2025-10-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 5,660 | +7.067% |
| 2025-10-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.812% | 3 | 5,659 | +13.099% |
| 2025-10-02 | 6.4000 | 6.7100 | 6.4000 | 6.7100 | +5.669% | 13 | 5,659 | +19.672% |
| 2025-10-01 | 6.3600 | 6.3600 | 6.3500 | 6.3500 | +11.404% | 6 | 5,672 | +26.457% |
| 2025-09-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.166% | 10 | 5,678 | +40.877% |
| 2025-09-23 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -11.014% | 3 | 5,688 | +30.782% |
| 2025-09-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +13.115% | 4 | 5,691 | +16.377% |
| 2025-09-19 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +5.172% | 3,002 | 5,687 | +31.639% |
| 2025-09-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 24 | 8,687 | +38.448% |
| 2025-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +10.251% | 3 | 8,687 | +40.877% |
| 2025-09-11 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +7.708% | 6 | 8,687 | +55.319% |
| 2025-09-09 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | -5.882% | 10 | 8,687 | +67.292% |
| 2025-09-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.695% | 1 | 8,688 | +57.451% |
| 2025-08-28 | 5.0800 | 5.0800 | 4.7800 | 4.7800 | -5.347% | 7,199 | 8,687 | +67.992% |
| 2025-08-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -10.461% | 1 | 10,337 | +59.010% |
| 2025-08-15 | 5.7000 | 5.7000 | 5.6400 | 5.6400 | +7.429% | 4 | 10,336 | +42.376% |
| 2025-08-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.061% | 3 | 10,336 | +52.952% |
| 2025-08-07 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +5.319% | 21 | 10,336 | +62.222% |
| 2025-08-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.634% | 1 | 10,336 | +70.851% |
| 2025-08-01 | 4.9000 | 4.9000 | 4.1000 | 4.1000 | -21.756% | 4 | 10,336 | +95.854% |
| 2025-07-31 | 5.7100 | 5.7100 | 5.2400 | 5.2400 | -6.595% | 3 | 10,336 | +53.244% |
| 2025-07-30 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +4.860% | 3 | 10,336 | +43.137% |
| 2025-07-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.292% | 3 | 10,333 | +50.093% |
| 2025-07-24 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +7.968% | 1 | 10,333 | +48.155% |
| 2025-07-22 | 5.0800 | 5.2000 | 5.0200 | 5.0200 | -4.563% | 10 | 10,334 | +59.960% |
| 2025-07-21 | 5.2500 | 5.2600 | 5.2200 | 5.2600 | +4.781% | 8 | 10,333 | +52.662% |
| 2025-07-16 | 5.0000 | 5.1000 | 5.0000 | 5.0200 | -12.084% | 53 | 10,333 | +59.960% |
| 2025-07-11 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -6.086% | 1 | 10,377 | +40.630% |
| 2025-07-10 | 5.5800 | 6.0800 | 5.5800 | 6.0800 | +9.747% | 6 | 10,377 | +32.072% |
| 2025-07-08 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -7.358% | 3 | 10,377 | +44.946% |
| 2025-07-03 | 5.8300 | 5.9800 | 5.7900 | 5.9800 | +9.926% | 10 | 10,377 | +34.281% |
| 2025-07-02 | 5.2900 | 6.1000 | 5.2900 | 5.4400 | +4.817% | 7 | 10,377 | +47.610% |
| 2025-06-30 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.973% | 1 | 10,371 | +54.721% |
| 2025-06-27 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +32.474% | 8 | 10,371 | +56.226% |
| 2025-06-24 | 4.1400 | 4.1400 | 3.8800 | 3.8800 | +13.120% | 11 | 10,371 | +106.959% |
| 2025-06-23 | 3.7000 | 3.7000 | 3.4300 | 3.4300 | -8.289% | 251 | 10,370 | +134.111% |
| 2025-06-18 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.579% | 3 | 10,119 | +114.706% |
| 2025-06-16 | 4.1600 | 4.1700 | 3.8000 | 3.8000 | -5.473% | 49 | 10,119 | +111.316% |
| 2025-06-13 | 4.0900 | 4.1200 | 4.0200 | 4.0200 | -8.009% | 10 | 10,119 | +99.751% |
| 2025-06-12 | 4.5300 | 4.5300 | 4.2900 | 4.3700 | -2.889% | 8 | 10,119 | +83.753% |
| 2025-06-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 2 | 10,118 | +78.444% |
| 2025-06-10 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +0.875% | 4 | 10,118 | +74.187% |
| 2025-06-09 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -1.296% | 2 | 10,118 | +75.711% |
| 2025-06-06 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +7.674% | 8 | 10,118 | +73.434% |
| 2025-06-04 | 4.6700 | 4.7000 | 4.2000 | 4.3000 | -7.527% | 24 | 10,094 | +86.744% |
| 2025-06-03 | 4.0100 | 5.1000 | 4.0100 | 4.6500 | +11.244% | 46 | 10,094 | +72.688% |
| 2025-06-02 | 3.6000 | 4.2100 | 3.6000 | 4.1800 | +29.412% | 10,011 | 10,058 | +92.105% |
| 2025-05-30 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -6.105% | 18 | 126 | +148.607% |
| 2025-05-29 | 3.2000 | 3.5700 | 3.1000 | 3.4400 | -0.578% | 27 | 117 | +133.430% |
| 2025-05-28 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | +2.065% | 12 | 94 | +132.081% |
| 2025-05-23 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | -17.518% | 90 | 127 | +136.873% |
| 2025-05-19 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -6.378% | 2 | 127 | +95.377% |
| 2025-05-16 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.227% | 8 | 129 | +82.916% |
| 2025-05-15 | 4.2300 | 4.4000 | 4.2300 | 4.4000 | +4.019% | 4 | 133 | +82.500% |
| 2025-05-13 | 4.0400 | 4.2500 | 4.0000 | 4.2300 | +2.670% | 13 | 137 | +89.835% |
| 2025-05-12 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.778% | 2 | 150 | +94.903% |
| 2025-05-06 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.795% | 3 | 152 | +102.267% |
| 2025-05-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +27.869% | 8 | 152 | +105.897% |
| 2025-04-29 | 3.8500 | 3.8500 | 3.0500 | 3.0500 | -23.750% | 2 | 144 | +163.279% |
| 2025-04-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 144 | +100.750% |
| 2025-04-24 | 4.0500 | 4.0500 | 3.8000 | 4.0500 | -11.765% | 15 | 143 | +98.272% |
| 2025-04-23 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +14.179% | 2 | 128 | +74.946% |
| 2025-04-22 | 4.1200 | 4.1200 | 4.0200 | 4.0200 | +11.667% | 4 | 126 | +99.751% |
| 2025-04-17 | 4.7000 | 4.7000 | 3.6000 | 3.6000 | -11.765% | 19 | 105 | +123.056% |
| 2025-04-15 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | +7.368% | 4 | 105 | +96.814% |
| 2025-04-14 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | +6.742% | 8 | 101 | +111.316% |
| 2025-04-10 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +4.706% | 4 | 95 | +125.562% |
| 2025-04-09 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +0.890% | 5 | 73 | +136.176% |
| 2025-04-07 | 3.8000 | 3.8000 | 3.3700 | 3.3700 | +24.815% | 3 | 68 | +138.279% |
| 2025-04-01 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | -6.897% | 5 | 70 | +197.407% |
| 2025-03-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -15.942% | 14 | 65 | +176.897% |
| 2025-03-20 | 3.6700 | 3.7100 | 3.4500 | 3.4500 | -9.686% | 20 | 55 | +132.754% |
| 2025-03-19 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | +6.111% | 10 | 39 | +110.209% |
| 2025-03-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -20.000% | 10 | 39 | +123.056% |
| 2025-03-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 4 | 19 | +78.444% |
| 2025-03-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.868% | 2 | 19 | +86.744% |
| 2025-03-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 2 | 18 | +51.509% |
| 2025-03-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -21.727% | 10 | 17 | +38.448% |
| 2025-02-25 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -33.839% | 2 | 7 | +8.367% |
| 2025-01-31 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.818% | 2 | 7 | -28.304% |
| 2025-01-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.563% | 5 | 7 | -27.000% |
| 2025-01-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.386% | 1 | 2 | -32.521% |
| 2025-01-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 0.000% | 1 | 1 | -29.561% |