SPY261218P00655000
SPY Dec 18 2026 655.00 Put
optionOPRA
EODOct 27, 2026
1.93USD-17.521%(-0.41)301Vol5,522OI
SPY261218P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0800 | 2.1600 | 1.9300 | 1.9300 | -17.521% | 301 | 5,545 | 0.000% |
| 2026-10-26 | 2.4500 | 2.4500 | 2.1200 | 2.3400 | -19.310% | 300 | 5,647 | -17.521% |
| 2026-10-23 | 3.1700 | 3.1700 | 2.7400 | 2.9000 | +7.807% | 678 | 6,101 | -33.448% |
| 2026-10-22 | 2.2500 | 2.9300 | 2.2500 | 2.6900 | +43.850% | 873 | 6,320 | -28.253% |
| 2026-10-21 | 2.0500 | 2.0500 | 1.8500 | 1.8700 | -13.426% | 671 | 6,516 | +3.209% |
| 2026-10-20 | 2.6900 | 2.6900 | 2.1400 | 2.1600 | -12.551% | 413 | 6,555 | -10.648% |
| 2026-10-19 | 2.4800 | 2.5700 | 2.2600 | 2.4700 | -24.000% | 317 | 6,635 | -21.862% |
| 2026-10-16 | 1.9600 | 3.7700 | 1.9600 | 3.2500 | +52.582% | 809 | 6,734 | -40.615% |
| 2026-10-15 | 2.6600 | 2.6600 | 2.0700 | 2.1300 | -10.879% | 56 | 6,744 | -9.390% |
| 2026-10-14 | 1.9600 | 2.4800 | 1.8900 | 2.3900 | +27.128% | 421 | 6,707 | -19.247% |
| 2026-10-13 | 1.8200 | 1.9700 | 1.8200 | 1.8800 | -1.053% | 628 | 6,457 | +2.660% |
| 2026-10-12 | 1.8800 | 1.9400 | 1.8600 | 1.9000 | -2.564% | 539 | 6,253 | +1.579% |
| 2026-10-09 | 2.0300 | 2.0700 | 1.9500 | 1.9500 | -13.333% | 378 | 6,112 | -1.026% |
| 2026-10-08 | 2.1100 | 2.2500 | 2.0700 | 2.2500 | +14.213% | 126 | 6,205 | -14.222% |
| 2026-10-07 | 2.2000 | 2.2100 | 1.9700 | 1.9700 | -0.505% | 219 | 6,327 | -2.030% |
| 2026-10-06 | 2.1000 | 2.1000 | 1.9200 | 1.9800 | -13.158% | 939 | 5,893 | -2.525% |
| 2026-10-05 | 2.4800 | 2.4800 | 2.2400 | 2.2800 | -11.628% | 215 | 5,906 | -15.351% |
| 2026-10-02 | 2.6500 | 2.7800 | 2.5700 | 2.5800 | -13.423% | 29 | 5,896 | -25.194% |
| 2026-10-01 | 3.1000 | 3.4500 | 2.9800 | 2.9800 | +2.055% | 36 | 5,882 | -35.235% |
| 2026-09-30 | 2.7100 | 2.9200 | 2.6500 | 2.9200 | -0.680% | 42 | 5,885 | -33.904% |
| 2026-09-29 | 2.8400 | 3.0700 | 2.8400 | 2.9400 | -2.970% | 108 | 5,800 | -34.354% |
| 2026-09-28 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | +9.386% | 6 | 5,800 | -36.304% |
| 2026-09-25 | 3.0300 | 3.1700 | 2.7700 | 2.7700 | -11.502% | 160 | 5,845 | -30.325% |
| 2026-09-24 | 3.2700 | 3.4700 | 3.1300 | 3.1300 | +0.643% | 514 | 5,666 | -38.339% |
| 2026-09-23 | 3.0000 | 3.1100 | 2.8600 | 3.1100 | +17.358% | 119 | 5,767 | -37.942% |
| 2026-09-22 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | -9.247% | 59 | 5,735 | -27.170% |
| 2026-09-21 | 3.2200 | 3.2200 | 2.9200 | 2.9200 | -20.000% | 331 | 5,689 | -33.904% |
| 2026-09-18 | 3.8400 | 3.8400 | 3.6500 | 3.6500 | -2.926% | 40 | 5,704 | -47.123% |
| 2026-09-17 | 3.9200 | 4.0100 | 3.7600 | 3.7600 | -21.830% | 40 | 5,699 | -48.670% |
| 2026-09-16 | 5.1300 | 5.3200 | 4.8100 | 4.8100 | +1.691% | 8 | 5,708 | -59.875% |
| 2026-09-15 | 4.4400 | 4.8000 | 4.4400 | 4.7300 | +5.817% | 76 | 5,777 | -59.197% |
| 2026-09-14 | 4.8500 | 4.8700 | 4.2800 | 4.4700 | +7.452% | 83 | 5,753 | -56.823% |
| 2026-09-11 | 4.1800 | 4.3200 | 4.1500 | 4.1600 | -18.750% | 166 | 5,619 | -53.606% |
| 2026-09-10 | 5.0200 | 5.1900 | 4.8800 | 5.1200 | +16.100% | 266 | 5,505 | -62.305% |
| 2026-09-09 | 4.3500 | 4.5300 | 4.3100 | 4.4100 | +6.265% | 29 | 5,482 | -56.236% |
| 2026-09-08 | 3.8500 | 4.1500 | 3.8500 | 4.1500 | +6.138% | 31 | 5,465 | -53.494% |
| 2026-09-04 | 3.7000 | 3.9100 | 3.6800 | 3.9100 | +3.714% | 229 | 5,316 | -50.639% |
| 2026-09-03 | 4.0700 | 4.0700 | 3.7700 | 3.7700 | -14.512% | 45 | 5,288 | -48.806% |
| 2026-09-02 | 4.7300 | 4.7300 | 4.4100 | 4.4100 | -10.000% | 114 | 5,279 | -56.236% |
| 2026-09-01 | 4.7600 | 4.9000 | 4.4700 | 4.9000 | +9.865% | 42 | 5,272 | -60.612% |
| 2026-08-31 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | -0.446% | 8 | 5,279 | -56.726% |
| 2026-08-28 | 4.2600 | 4.4800 | 4.1200 | 4.4800 | +4.673% | 5 | 5,277 | -56.920% |
| 2026-08-27 | 4.4900 | 4.5000 | 4.2800 | 4.2800 | -9.895% | 34 | 5,267 | -54.907% |
| 2026-08-26 | 4.8700 | 4.9200 | 4.7500 | 4.7500 | -5.754% | 190 | 5,160 | -59.368% |
| 2026-08-25 | 5.0500 | 5.0600 | 4.9800 | 5.0400 | -4.726% | 8 | 5,157 | -61.706% |
| 2026-08-24 | 5.3500 | 5.3700 | 5.2600 | 5.2900 | -2.218% | 28 | 5,133 | -63.516% |
| 2026-08-21 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -6.239% | 1 | 5,133 | -64.325% |
| 2026-08-20 | 5.5400 | 5.7700 | 5.4600 | 5.7700 | +9.280% | 28 | 5,132 | -66.551% |
| 2026-08-19 | 5.3600 | 5.3600 | 5.2600 | 5.2800 | -7.042% | 73 | 5,122 | -63.447% |
| 2026-08-18 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | +5.185% | 16 | 5,136 | -66.021% |
| 2026-08-17 | 5.1100 | 5.4000 | 5.1100 | 5.4000 | +5.882% | 13 | 5,131 | -64.259% |
| 2026-08-14 | 5.0600 | 5.2100 | 5.0600 | 5.1000 | -1.354% | 237 | 5,032 | -62.157% |
| 2026-08-13 | 5.1700 | 5.2300 | 5.1100 | 5.1700 | -4.259% | 6 | 5,036 | -62.669% |
| 2026-08-12 | 5.4900 | 5.4900 | 5.3700 | 5.4000 | -6.412% | 20 | 5,039 | -64.259% |
| 2026-08-11 | 5.5800 | 5.8000 | 5.5800 | 5.7700 | +1.051% | 5 | 5,042 | -66.551% |
| 2026-08-10 | 5.5300 | 5.7100 | 5.5200 | 5.7100 | -1.382% | 18 | 5,042 | -66.200% |
| 2026-08-07 | 5.8800 | 5.9300 | 5.7100 | 5.7900 | -3.500% | 62 | 5,056 | -66.667% |
| 2026-08-06 | 5.9200 | 6.0400 | 5.9200 | 6.0000 | -1.153% | 11 | 5,053 | -67.833% |
| 2026-08-05 | 6.0900 | 6.0900 | 5.9700 | 6.0700 | -0.164% | 5 | 5,053 | -68.204% |
| 2026-08-04 | 6.3100 | 6.3100 | 6.0200 | 6.0800 | -13.267% | 36 | 5,056 | -68.257% |
| 2026-08-03 | 7.5600 | 7.5600 | 7.0000 | 7.0100 | -17.529% | 15 | 5,063 | -72.468% |
| 2026-07-31 | 8.3600 | 9.4000 | 8.3600 | 8.5000 | -5.765% | 18 | 5,057 | -77.294% |
| 2026-07-30 | 10.1100 | 10.2300 | 9.0100 | 9.0200 | -2.802% | 14 | 5,055 | -78.603% |
| 2026-07-29 | 9.5600 | 10.6800 | 9.2800 | 9.2800 | +0.651% | 21 | 5,109 | -79.203% |
| 2026-07-28 | 10.1100 | 10.2100 | 9.1500 | 9.2200 | -6.680% | 87 | 5,131 | -79.067% |
| 2026-07-27 | 10.1600 | 10.2800 | 9.8600 | 9.8800 | -5.455% | 93 | 5,041 | -80.466% |
| 2026-07-24 | 9.6600 | 10.4500 | 9.6100 | 10.4500 | -4.304% | 6 | 5,042 | -81.531% |
| 2026-07-23 | 10.5400 | 11.1400 | 10.5400 | 10.9200 | +22.011% | 14 | 5,047 | -82.326% |
| 2026-07-21 | 9.3900 | 9.3900 | 8.9500 | 8.9500 | -10.050% | 10 | 5,043 | -78.436% |
| 2026-07-20 | 9.4400 | 9.9500 | 9.1900 | 9.9500 | +1.118% | 10 | 5,044 | -80.603% |
| 2026-07-17 | 10.5700 | 10.8500 | 9.8300 | 9.8400 | +5.806% | 34 | 5,044 | -80.386% |
| 2026-07-16 | 8.8000 | 9.3000 | 8.6700 | 9.3000 | +4.143% | 291 | 4,793 | -79.247% |
| 2026-07-15 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +1.824% | 1 | 4,793 | -78.387% |
| 2026-07-13 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +2.453% | 1 | 4,793 | -77.993% |
| 2026-07-10 | 8.8000 | 8.8100 | 8.5600 | 8.5600 | -13.273% | 10 | 4,793 | -77.453% |
| 2026-07-08 | 10.0700 | 10.0800 | 9.8300 | 9.8700 | +2.068% | 4 | 4,793 | -80.446% |
| 2026-07-07 | 9.3100 | 9.7400 | 9.3100 | 9.6700 | +4.428% | 38 | 4,793 | -80.041% |
| 2026-07-06 | 9.4800 | 9.4800 | 9.2200 | 9.2600 | -14.100% | 16 | 4,796 | -79.158% |
| 2026-07-02 | 9.8500 | 10.7800 | 9.8500 | 10.7800 | +7.692% | 10 | 4,794 | -82.096% |
| 2026-07-01 | 9.9100 | 10.0300 | 9.6600 | 10.0100 | -0.694% | 76 | 4,733 | -80.719% |
| 2026-06-30 | 10.9700 | 10.9700 | 10.0600 | 10.0800 | -14.140% | 16 | 4,720 | -80.853% |
| 2026-06-29 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -7.559% | 1 | 4,721 | -83.560% |
| 2026-06-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.781% | 1 | 4,720 | -84.803% |
| 2026-06-25 | 12.6900 | 12.9000 | 12.3300 | 12.8000 | -2.290% | 205 | 4,561 | -84.922% |
| 2026-06-24 | 13.0500 | 13.1000 | 12.3400 | 13.1000 | +2.104% | 509 | 4,405 | -85.267% |
| 2026-06-23 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +12.742% | 1 | 4,404 | -84.957% |
| 2026-06-22 | 11.4500 | 11.4500 | 11.3800 | 11.3800 | +0.887% | 52 | 4,362 | -83.040% |
| 2026-06-18 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -9.252% | 1 | 4,362 | -82.890% |
| 2026-06-17 | 11.3700 | 12.8900 | 11.3700 | 12.4300 | +11.280% | 4 | 4,373 | -84.473% |
| 2026-06-16 | 10.9900 | 11.1700 | 10.8200 | 11.1700 | +3.618% | 860 | 4,377 | -82.722% |
| 2026-06-15 | 10.9700 | 10.9700 | 10.7200 | 10.7800 | -17.835% | 38 | 4,383 | -82.096% |
| 2026-06-12 | 13.3100 | 13.3100 | 13.1200 | 13.1200 | -7.082% | 2 | 4,383 | -85.290% |
| 2026-06-11 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -16.002% | 4 | 4,387 | -86.331% |
| 2026-06-10 | 15.3000 | 16.8100 | 15.3000 | 16.8100 | +16.980% | 2 | 4,410 | -88.519% |
| 2026-06-09 | 12.7900 | 16.4300 | 12.7900 | 14.3700 | +8.289% | 35 | 4,408 | -86.569% |
| 2026-06-08 | 13.5100 | 13.5100 | 13.2700 | 13.2700 | -9.666% | 9 | 4,406 | -85.456% |
| 2026-06-05 | 12.4500 | 15.0500 | 12.4500 | 14.6900 | +26.638% | 56 | 4,405 | -86.862% |
| 2026-06-04 | 12.4800 | 12.4800 | 11.6000 | 11.6000 | -5.614% | 13 | 4,398 | -83.362% |
| 2026-06-03 | 12.0000 | 12.2900 | 12.0000 | 12.2900 | +6.131% | 18 | 4,381 | -84.296% |
| 2026-06-02 | 11.6600 | 11.6600 | 11.5700 | 11.5800 | -0.430% | 10 | 4,372 | -83.333% |
| 2026-06-01 | 11.6800 | 11.6800 | 11.6300 | 11.6300 | +2.287% | 862 | 3,512 | -83.405% |
| 2026-05-29 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -4.933% | 11 | 3,512 | -83.026% |
| 2026-05-28 | 12.1300 | 12.1300 | 11.9600 | 11.9600 | -6.122% | 16 | 3,525 | -83.863% |
| 2026-05-27 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -0.856% | 5 | 3,530 | -84.851% |
| 2026-05-26 | 12.7200 | 13.0100 | 12.7200 | 12.8500 | -4.176% | 33 | 3,518 | -84.981% |
| 2026-05-22 | 13.5400 | 13.5400 | 13.4100 | 13.4100 | -7.390% | 170 | 3,433 | -85.608% |
| 2026-05-21 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -5.606% | 1 | 3,434 | -86.671% |
| 2026-05-20 | 15.7300 | 15.7300 | 15.3400 | 15.3400 | -5.133% | 10 | 3,442 | -87.419% |
| 2026-05-19 | 15.8300 | 16.1700 | 15.8300 | 16.1700 | +1.826% | 10 | 3,451 | -88.064% |
| 2026-05-18 | 15.5600 | 15.8800 | 15.1100 | 15.8800 | +1.340% | 17 | 3,445 | -87.846% |
| 2026-05-15 | 15.7200 | 15.7200 | 15.6700 | 15.6700 | +5.522% | 178 | 3,623 | -87.683% |
| 2026-05-14 | 15.2600 | 15.3300 | 14.8500 | 14.8500 | -3.194% | 47 | 3,593 | -87.003% |
| 2026-05-13 | 15.8800 | 15.8800 | 15.3300 | 15.3400 | -4.602% | 36 | 3,605 | -87.419% |
| 2026-05-12 | 16.3800 | 17.0700 | 16.0800 | 16.0800 | -0.124% | 88 | 3,588 | -87.998% |
| 2026-05-11 | 15.8300 | 16.1500 | 15.6900 | 16.1000 | +0.625% | 150 | 3,548 | -88.012% |
| 2026-05-08 | 16.2800 | 16.3500 | 16.0000 | 16.0000 | -2.971% | 88 | 3,581 | -87.938% |
| 2026-05-07 | 16.5600 | 16.5600 | 16.4700 | 16.4900 | -1.552% | 4 | 3,582 | -88.296% |
| 2026-05-06 | 17.3800 | 17.3800 | 16.7500 | 16.7500 | -9.066% | 44 | 3,583 | -88.478% |
| 2026-05-05 | 18.0900 | 18.4200 | 18.0900 | 18.4200 | -7.900% | 31 | 3,583 | -89.522% |
| 2026-05-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.290% | 1 | 3,582 | -90.350% |
| 2026-05-01 | 18.0600 | 18.3000 | 17.6500 | 18.3000 | -3.937% | 5 | 3,583 | -89.454% |
| 2026-04-30 | 20.4800 | 20.4800 | 19.0500 | 19.0500 | -4.750% | 118 | 3,583 | -89.869% |
| 2026-04-29 | 21.0000 | 21.0200 | 20.0000 | 20.0000 | -3.475% | 205 | 3,688 | -90.350% |
| 2026-04-28 | 21.3500 | 21.3500 | 20.7200 | 20.7200 | +2.321% | 33 | 3,878 | -90.685% |
| 2026-04-27 | 20.6200 | 20.8800 | 20.2500 | 20.2500 | -1.842% | 5 | 3,902 | -90.469% |
| 2026-04-24 | 21.0600 | 21.0600 | 20.5600 | 20.6300 | -2.551% | 8 | 3,901 | -90.645% |
| 2026-04-23 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -0.750% | 2 | 3,899 | -90.883% |
| 2026-04-22 | 21.3200 | 21.5000 | 21.2500 | 21.3300 | -2.156% | 19 | 3,897 | -90.952% |
| 2026-04-21 | 21.5000 | 22.6500 | 21.1100 | 21.8000 | +1.066% | 84 | 3,990 | -91.147% |
| 2026-04-20 | 21.9000 | 22.2600 | 21.5700 | 21.5700 | +3.503% | 122 | 3,990 | -91.052% |
| 2026-04-17 | 21.6000 | 21.7000 | 20.4200 | 20.8400 | -8.916% | 181 | 4,036 | -90.739% |
| 2026-04-16 | 23.0800 | 23.6000 | 22.8800 | 22.8800 | -1.676% | 10 | 4,146 | -91.565% |
| 2026-04-15 | 23.7500 | 24.2800 | 23.1700 | 23.2700 | -4.278% | 24 | 4,144 | -91.706% |
| 2026-04-14 | 24.5500 | 24.7200 | 24.2500 | 24.3100 | -10.756% | 81 | 4,155 | -92.061% |
| 2026-04-13 | 29.0100 | 29.0100 | 27.2400 | 27.2400 | -4.789% | 11 | 4,101 | -92.915% |
| 2026-04-10 | 28.3400 | 29.0700 | 27.9000 | 28.6100 | 0.000% | 22 | 4,099 | -93.254% |
| 2026-04-09 | 29.5000 | 29.5000 | 28.6100 | 28.6100 | -7.351% | 6 | 4,109 | -93.254% |
| 2026-04-08 | 29.9000 | 31.5500 | 29.9000 | 30.8800 | -18.737% | 75 | 4,106 | -93.750% |
| 2026-04-07 | 38.9500 | 41.2500 | 38.0000 | 38.0000 | -0.654% | 105 | 4,110 | -94.921% |
| 2026-04-06 | 39.1000 | 39.1000 | 37.9100 | 38.2500 | -5.110% | 36 | 4,046 | -94.954% |
| 2026-04-02 | 44.4900 | 45.2400 | 39.8900 | 40.3100 | +0.249% | 28 | 4,026 | -95.212% |
| 2026-04-01 | 41.1100 | 41.1100 | 38.8400 | 40.2100 | -9.048% | 26 | 4,026 | -95.200% |
| 2026-03-31 | 46.9900 | 46.9900 | 43.8200 | 44.2100 | -18.220% | 13 | 4,014 | -95.634% |
| 2026-03-30 | 50.6100 | 54.0600 | 49.5300 | 54.0600 | +5.319% | 42 | 4,007 | -96.430% |
| 2026-03-27 | 48.4000 | 51.5800 | 48.4000 | 51.3300 | +13.037% | 68 | 3,968 | -96.240% |
| 2026-03-26 | 41.9500 | 45.6100 | 41.9500 | 45.4100 | +12.876% | 401 | 3,931 | -95.750% |
| 2026-03-25 | 40.0000 | 40.7000 | 39.3100 | 40.2300 | -3.363% | 28 | 3,584 | -95.203% |
| 2026-03-24 | 43.1800 | 43.1800 | 41.3600 | 41.6300 | +5.687% | 119 | 3,589 | -95.364% |
| 2026-03-23 | 39.9100 | 41.0500 | 39.3900 | 39.3900 | -13.826% | 9 | 3,515 | -95.100% |
| 2026-03-20 | 41.0100 | 45.7100 | 41.0100 | 45.7100 | +10.517% | 469 | 3,511 | -95.778% |
| 2026-03-19 | 43.0400 | 43.0400 | 40.8500 | 41.3600 | +17.167% | 339 | 3,118 | -95.334% |
| 2026-03-17 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -2.648% | 1 | 3,043 | -94.533% |
| 2026-03-16 | 36.2600 | 36.2600 | 36.2600 | 36.2600 | -10.557% | 5 | 3,042 | -94.677% |
| 2026-03-13 | 39.2100 | 40.5400 | 39.2100 | 40.5400 | +8.978% | 9 | 3,037 | -95.239% |
| 2026-03-12 | 37.0400 | 37.7600 | 37.0400 | 37.2000 | +6.682% | 6 | 3,033 | -94.812% |
| 2026-03-11 | 35.4800 | 35.4800 | 34.8100 | 34.8700 | +4.370% | 21 | 3,032 | -94.465% |
| 2026-03-10 | 33.6500 | 33.9400 | 32.0100 | 33.4100 | -11.238% | 28 | 3,033 | -94.223% |
| 2026-03-09 | 40.4400 | 40.4400 | 37.6400 | 37.6400 | +2.617% | 6 | 3,039 | -94.872% |
| 2026-03-06 | 35.2600 | 36.6900 | 35.0600 | 36.6800 | +23.710% | 35 | 3,035 | -94.738% |
| 2026-03-04 | 30.2600 | 30.2600 | 29.6000 | 29.6500 | -8.769% | 3 | 3,016 | -93.491% |
| 2026-03-03 | 31.7400 | 32.5000 | 31.7400 | 32.5000 | +8.587% | 4 | 3,014 | -94.062% |
| 2026-03-02 | 29.8600 | 29.9300 | 29.8600 | 29.9300 | -0.992% | 158 | 3,010 | -93.552% |
| 2026-02-27 | 31.5400 | 31.5400 | 30.0300 | 30.2300 | +5.884% | 124 | 2,880 | -93.616% |
| 2026-02-26 | 27.7000 | 30.2000 | 27.7000 | 28.5500 | +3.818% | 79 | 2,874 | -93.240% |
| 2026-02-25 | 28.4800 | 28.4800 | 27.5000 | 27.5000 | -6.716% | 93 | 2,854 | -92.982% |
| 2026-02-24 | 30.0100 | 30.0100 | 29.4800 | 29.4800 | -7.237% | 75 | 2,854 | -93.453% |
| 2026-02-23 | 31.8000 | 31.8600 | 31.4000 | 31.7800 | +8.836% | 185 | 2,854 | -93.927% |
| 2026-02-20 | 29.3700 | 29.3700 | 29.2000 | 29.2000 | -6.380% | 16 | 2,855 | -93.390% |
| 2026-02-19 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | +3.142% | 1 | 2,853 | -93.812% |
| 2026-02-18 | 29.1000 | 30.2400 | 29.1000 | 30.2400 | -0.982% | 25 | 2,853 | -93.618% |
| 2026-02-17 | 32.0700 | 32.0700 | 30.5400 | 30.5400 | -4.263% | 4 | 2,853 | -93.680% |
| 2026-02-13 | 30.2700 | 32.2000 | 30.2700 | 31.9000 | +0.441% | 18 | 2,851 | -93.950% |
| 2026-02-12 | 31.0600 | 31.7600 | 30.4400 | 31.7600 | +13.429% | 24 | 2,851 | -93.923% |
| 2026-02-11 | 28.0200 | 28.0200 | 28.0000 | 28.0000 | +2.339% | 2 | 2,850 | -93.107% |
| 2026-02-10 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | -0.473% | 4 | 2,849 | -92.946% |
| 2026-02-09 | 27.0800 | 27.5900 | 27.0800 | 27.4900 | -4.349% | 320 | 2,845 | -92.979% |
| 2026-02-06 | 29.1000 | 29.1000 | 28.7400 | 28.7400 | -14.439% | 9 | 2,722 | -93.285% |
| 2026-02-05 | 32.5000 | 33.5900 | 31.2700 | 33.5900 | +14.446% | 19 | 2,716 | -94.254% |
| 2026-02-04 | 29.3000 | 30.8400 | 29.3000 | 29.3500 | -2.815% | 67 | 2,715 | -93.424% |
| 2026-02-03 | 27.0000 | 30.2000 | 27.0000 | 30.2000 | +10.744% | 3 | 2,707 | -93.609% |
| 2026-02-02 | 28.5000 | 28.5000 | 26.7400 | 27.2700 | -3.945% | 339 | 2,705 | -92.923% |
| 2026-01-30 | 28.4200 | 29.1700 | 28.3500 | 28.3900 | +0.638% | 6 | 2,591 | -93.202% |
| 2026-01-29 | 29.7800 | 29.7800 | 28.2100 | 28.2100 | +3.258% | 281 | 2,588 | -93.158% |
| 2026-01-28 | 27.7900 | 27.7900 | 27.3200 | 27.3200 | +1.185% | 8 | 2,323 | -92.936% |
| 2026-01-27 | 26.7700 | 27.0100 | 26.7700 | 27.0000 | -0.772% | 19 | 2,316 | -92.852% |
| 2026-01-26 | 27.2100 | 27.2100 | 27.2000 | 27.2100 | -4.258% | 6 | 2,304 | -92.907% |
| 2026-01-23 | 28.1100 | 28.4200 | 28.1100 | 28.4200 | +0.035% | 6 | 2,304 | -93.209% |
| 2026-01-22 | 27.9800 | 28.4100 | 27.8900 | 28.4100 | -3.695% | 32 | 2,304 | -93.207% |
| 2026-01-21 | 31.6500 | 31.6500 | 29.4600 | 29.5000 | -6.999% | 48 | 2,272 | -93.458% |
| 2026-01-20 | 30.6100 | 31.7200 | 30.6100 | 31.7200 | +14.142% | 3 | 2,230 | -93.916% |
| 2026-01-16 | 27.7500 | 27.7900 | 27.7500 | 27.7900 | +1.423% | 2 | 2,232 | -93.055% |
| 2026-01-15 | 27.5100 | 27.5100 | 27.2000 | 27.4000 | -4.828% | 13 | 2,232 | -92.956% |
| 2026-01-14 | 29.5900 | 30.1000 | 28.7900 | 28.7900 | +6.867% | 221 | 2,233 | -93.296% |
| 2026-01-12 | 27.1800 | 27.2800 | 26.8800 | 26.9400 | -1.965% | 30 | 2,155 | -92.836% |
| 2026-01-09 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -4.351% | 2 | 2,155 | -92.977% |
| 2026-01-08 | 29.1300 | 29.1300 | 28.7300 | 28.7300 | -1.711% | 11 | 2,155 | -93.282% |
| 2026-01-07 | 28.2800 | 29.2300 | 28.2800 | 29.2300 | -0.137% | 52 | 2,150 | -93.397% |
| 2026-01-05 | 29.0200 | 29.3000 | 29.0200 | 29.2700 | -3.144% | 14 | 2,100 | -93.406% |
| 2026-01-02 | 30.2200 | 30.2200 | 30.2200 | 30.2200 | -0.690% | 4 | 2,088 | -93.614% |
| 2025-12-31 | 30.4900 | 30.4900 | 30.4300 | 30.4300 | +5.076% | 2 | 2,093 | -93.658% |
| 2025-12-30 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | +0.173% | 3 | 2,093 | -93.336% |
| 2025-12-29 | 29.2900 | 29.3600 | 28.7200 | 28.9100 | +1.545% | 190 | 2,090 | -93.324% |
| 2025-12-26 | 28.4600 | 28.4900 | 28.4100 | 28.4700 | -0.974% | 596 | 2,013 | -93.221% |
| 2025-12-24 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -0.139% | 1 | 1,552 | -93.287% |
| 2025-12-23 | 28.9600 | 28.9600 | 28.7900 | 28.7900 | -2.933% | 618 | 1,552 | -93.296% |
| 2025-12-22 | 29.8900 | 29.8900 | 29.6600 | 29.6600 | -5.571% | 3 | 1,190 | -93.493% |
| 2025-12-19 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | -6.379% | 1 | 1,191 | -93.855% |
| 2025-12-18 | 33.6600 | 34.0200 | 33.3400 | 33.5500 | -6.206% | 13 | 1,190 | -94.247% |
| 2025-12-17 | 33.2600 | 35.7700 | 33.0100 | 35.7700 | +4.897% | 412 | 1,187 | -94.604% |
| 2025-12-16 | 34.2000 | 34.2000 | 34.1000 | 34.1000 | +4.059% | 2 | 777 | -94.340% |
| 2025-12-15 | 32.0100 | 33.1800 | 32.0100 | 32.7700 | -3.703% | 25 | 776 | -94.110% |
| 2025-12-12 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | +8.966% | 1 | 752 | -94.329% |
| 2025-12-11 | 32.4500 | 32.5900 | 31.1800 | 31.2300 | -1.977% | 206 | 752 | -93.820% |
| 2025-12-10 | 33.3600 | 33.3600 | 31.5300 | 31.8600 | -4.267% | 28 | 582 | -93.942% |
| 2025-12-08 | 33.2800 | 33.2800 | 33.2800 | 33.2800 | +3.354% | 5 | 569 | -94.201% |
| 2025-12-05 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -3.332% | 2 | 569 | -94.006% |
| 2025-12-04 | 33.1600 | 33.4900 | 33.0600 | 33.3100 | -0.210% | 25 | 571 | -94.206% |
| 2025-12-02 | 33.8200 | 33.9900 | 33.3700 | 33.3800 | -1.766% | 7 | 552 | -94.218% |
| 2025-11-28 | 34.7800 | 34.7800 | 33.9800 | 33.9800 | -1.336% | 18 | 559 | -94.320% |
| 2025-11-26 | 35.2000 | 35.2000 | 34.4400 | 34.4400 | -6.692% | 7 | 565 | -94.396% |
| 2025-11-25 | 38.4600 | 38.4600 | 36.9000 | 36.9100 | -7.028% | 4 | 565 | -94.771% |
| 2025-11-24 | 41.2000 | 41.2000 | 39.7000 | 39.7000 | -4.910% | 5 | 563 | -95.139% |
| 2025-11-21 | 45.0500 | 47.1200 | 41.7500 | 41.7500 | -10.215% | 189 | 562 | -95.377% |
| 2025-11-20 | 36.6100 | 46.5000 | 36.6100 | 46.5000 | +8.064% | 50 | 491 | -95.849% |
| 2025-11-19 | 41.4100 | 43.0300 | 41.4100 | 43.0300 | +2.258% | 3 | 461 | -95.515% |
| 2025-11-18 | 43.0600 | 44.7100 | 42.0800 | 42.0800 | +10.824% | 6 | 459 | -95.413% |
| 2025-11-14 | 40.9300 | 40.9300 | 37.9700 | 37.9700 | -0.315% | 5 | 458 | -94.917% |
| 2025-11-13 | 35.4900 | 38.0900 | 35.4900 | 38.0900 | +9.172% | 11 | 458 | -94.933% |
| 2025-11-12 | 34.4000 | 34.9200 | 34.4000 | 34.8900 | -10.401% | 9 | 458 | -94.468% |
| 2025-11-07 | 40.2800 | 40.3500 | 38.9400 | 38.9400 | +2.907% | 15 | 466 | -95.044% |
| 2025-11-06 | 37.8400 | 37.8400 | 37.8400 | 37.8400 | +6.502% | 12 | 455 | -94.900% |
| 2025-11-05 | 35.0800 | 35.5300 | 35.0800 | 35.5300 | -2.711% | 6 | 443 | -94.568% |
| 2025-11-04 | 37.4000 | 37.4000 | 36.5200 | 36.5200 | +5.641% | 17 | 438 | -94.715% |
| 2025-10-31 | 34.1800 | 35.4500 | 34.1800 | 34.5700 | +0.670% | 17 | 423 | -94.417% |
| 2025-10-30 | 34.4500 | 34.4500 | 34.3400 | 34.3400 | +0.586% | 68 | 425 | -94.380% |
| 2025-10-29 | 33.0200 | 34.1400 | 32.9700 | 34.1400 | +2.800% | 11 | 358 | -94.347% |
| 2025-10-28 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | +0.758% | 1 | 360 | -94.188% |
| 2025-10-27 | 32.9000 | 32.9600 | 32.9000 | 32.9600 | -4.436% | 3 | 357 | -94.144% |
| 2025-10-24 | 34.6000 | 34.6000 | 34.2900 | 34.4900 | -4.960% | 13 | 357 | -94.404% |
| 2025-10-23 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | -0.439% | 1 | 358 | -94.682% |
| 2025-10-21 | 37.2100 | 37.2100 | 36.4500 | 36.4500 | -0.762% | 3 | 357 | -94.705% |
| 2025-10-20 | 37.3700 | 37.3700 | 36.5800 | 36.7300 | -9.909% | 14 | 357 | -94.745% |
| 2025-10-17 | 42.1000 | 42.1700 | 40.7700 | 40.7700 | -7.214% | 6 | 360 | -95.266% |
| 2025-10-16 | 39.5400 | 44.1000 | 39.5400 | 43.9400 | +9.823% | 15 | 361 | -95.608% |
| 2025-10-15 | 38.4000 | 40.7700 | 38.4000 | 40.0100 | -2.295% | 41 | 361 | -95.176% |
| 2025-10-14 | 44.6300 | 44.6300 | 39.6600 | 40.9500 | +2.401% | 19 | 361 | -95.287% |
| 2025-10-13 | 41.5200 | 41.5200 | 39.9900 | 39.9900 | -9.973% | 101 | 354 | -95.174% |
| 2025-10-10 | 36.2700 | 44.4200 | 36.2700 | 44.4200 | +19.957% | 184 | 353 | -95.655% |
| 2025-10-09 | 37.0200 | 37.0300 | 37.0200 | 37.0300 | +1.843% | 69 | 347 | -94.788% |
| 2025-10-08 | 36.3600 | 36.3600 | 36.3600 | 36.3600 | -3.014% | 4 | 285 | -94.692% |
| 2025-10-07 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | +2.404% | 3 | 284 | -94.852% |
| 2025-10-06 | 36.6100 | 36.6100 | 36.6100 | 36.6100 | -1.214% | 1 | 284 | -94.728% |
| 2025-10-03 | 36.4900 | 37.1400 | 36.4900 | 37.0600 | +0.898% | 14 | 284 | -94.792% |
| 2025-10-01 | 36.9600 | 36.9600 | 36.7300 | 36.7300 | -1.475% | 3 | 285 | -94.745% |
| 2025-09-30 | 38.4200 | 38.4200 | 37.2400 | 37.2800 | +0.081% | 30 | 285 | -94.823% |
| 2025-09-29 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -3.472% | 6 | 268 | -94.819% |
| 2025-09-26 | 39.0600 | 39.0600 | 38.5900 | 38.5900 | -2.254% | 15 | 274 | -94.999% |
| 2025-09-25 | 40.4400 | 40.9100 | 39.4800 | 39.4800 | +0.714% | 5 | 260 | -95.111% |
| 2025-09-24 | 39.6000 | 39.6700 | 39.2000 | 39.2000 | +5.235% | 4 | 261 | -95.077% |
| 2025-09-23 | 37.1300 | 37.2500 | 37.1300 | 37.2500 | -0.401% | 2 | 261 | -94.819% |
| 2025-09-22 | 37.4000 | 37.4000 | 37.3000 | 37.4000 | -0.717% | 8 | 263 | -94.840% |
| 2025-09-19 | 37.6700 | 37.6700 | 37.6700 | 37.6700 | +0.587% | 1 | 263 | -94.877% |
| 2025-09-18 | 37.2800 | 37.7500 | 37.2800 | 37.4500 | -2.929% | 3 | 262 | -94.846% |
| 2025-09-17 | 38.9700 | 39.2400 | 38.5700 | 38.5800 | -0.387% | 7 | 262 | -94.997% |
| 2025-09-16 | 38.8900 | 38.8900 | 38.7300 | 38.7300 | +0.519% | 6 | 260 | -95.017% |
| 2025-09-15 | 38.1900 | 38.5300 | 37.9500 | 38.5300 | -0.619% | 14 | 265 | -94.991% |
| 2025-09-12 | 38.7300 | 38.9700 | 38.7300 | 38.7700 | -0.077% | 27 | 264 | -95.022% |
| 2025-09-11 | 39.0700 | 39.0700 | 38.6900 | 38.8000 | -4.972% | 24 | 240 | -95.026% |
| 2025-09-10 | 39.8300 | 40.8300 | 39.8300 | 40.8300 | -0.778% | 3 | 242 | -95.273% |
| 2025-09-09 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -0.987% | 100 | 239 | -95.310% |
| 2025-09-08 | 41.7500 | 41.7500 | 41.5600 | 41.5600 | +2.668% | 6 | 239 | -95.356% |
| 2025-09-05 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | -12.834% | 5 | 234 | -95.232% |
| 2025-09-02 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | +12.855% | 5 | 229 | -95.844% |
| 2025-08-28 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -5.489% | 1 | 224 | -95.310% |
| 2025-08-26 | 43.6400 | 43.6400 | 43.5400 | 43.5400 | +2.713% | 2 | 222 | -95.567% |
| 2025-08-22 | 42.3300 | 42.3900 | 42.3300 | 42.3900 | -8.741% | 4 | 222 | -95.447% |
| 2025-08-20 | 47.3700 | 47.3700 | 46.4500 | 46.4500 | +4.523% | 10 | 222 | -95.845% |
| 2025-08-19 | 44.4400 | 44.4400 | 44.4400 | 44.4400 | +2.657% | 4 | 220 | -95.657% |
| 2025-08-13 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | -5.830% | 100 | 220 | -95.542% |
| 2025-08-11 | 46.0800 | 46.0800 | 45.9700 | 45.9700 | +0.065% | 22 | 120 | -95.802% |
| 2025-08-08 | 46.2300 | 46.2500 | 45.9400 | 45.9400 | -5.239% | 12 | 114 | -95.799% |
| 2025-08-07 | 48.4800 | 48.4800 | 48.4800 | 48.4800 | -10.106% | 3 | 114 | -96.019% |
| 2025-08-01 | 53.8000 | 53.9700 | 53.8000 | 53.9300 | +16.379% | 3 | 114 | -96.421% |
| 2025-07-31 | 44.9000 | 46.3400 | 44.9000 | 46.3400 | +0.216% | 4 | 114 | -95.835% |
| 2025-07-30 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | -0.043% | 1 | 117 | -95.826% |
| 2025-07-29 | 46.0600 | 46.2600 | 46.0600 | 46.2600 | -0.194% | 4 | 117 | -95.828% |
| 2025-07-28 | 46.2800 | 46.3500 | 46.1700 | 46.3500 | -1.697% | 40 | 116 | -95.836% |
| 2025-07-24 | 47.2200 | 47.2600 | 47.1500 | 47.1500 | -1.750% | 4 | 107 | -95.907% |
| 2025-07-23 | 47.9600 | 47.9900 | 47.9600 | 47.9900 | -4.630% | 4 | 107 | -95.978% |
| 2025-07-22 | 50.2100 | 50.3200 | 50.2100 | 50.3200 | -6.659% | 5 | 111 | -96.165% |
| 2025-07-16 | 53.9100 | 53.9100 | 53.9100 | 53.9100 | +1.929% | 1 | 106 | -96.420% |
| 2025-07-15 | 52.8200 | 52.8900 | 52.8200 | 52.8900 | +1.361% | 5 | 105 | -96.351% |
| 2025-07-11 | 52.1800 | 52.1800 | 52.1800 | 52.1800 | +1.439% | 1 | 100 | -96.301% |
| 2025-07-10 | 52.1500 | 52.1500 | 51.3800 | 51.4400 | -2.705% | 7 | 99 | -96.248% |
| 2025-07-09 | 52.4600 | 53.6300 | 52.4600 | 52.8700 | -3.080% | 5 | 103 | -96.350% |
| 2025-07-08 | 54.4700 | 54.9100 | 54.0900 | 54.5500 | -0.998% | 66 | 99 | -96.462% |
| 2025-07-07 | 53.5500 | 56.2000 | 53.5500 | 55.1000 | +5.657% | 26 | 83 | -96.497% |
| 2025-07-03 | 52.8400 | 52.8400 | 52.1500 | 52.1500 | -5.628% | 13 | 47 | -96.299% |
| 2025-07-02 | 56.0200 | 56.0200 | 55.2500 | 55.2600 | -1.497% | 5 | 47 | -96.507% |
| 2025-07-01 | 56.3100 | 56.6700 | 56.0900 | 56.1000 | +0.628% | 7 | 42 | -96.560% |
| 2025-06-30 | 56.5700 | 56.5700 | 55.7500 | 55.7500 | -5.764% | 2 | 35 | -96.538% |
| 2025-06-27 | 57.2900 | 59.2600 | 57.0700 | 59.1600 | +0.220% | 12 | 33 | -96.738% |
| 2025-06-26 | 59.0300 | 59.0300 | 59.0300 | 59.0300 | -14.250% | 10 | 22 | -96.730% |
| 2025-06-17 | 68.8400 | 68.8400 | 68.8400 | 68.8400 | +4.319% | 10 | 32 | -97.196% |
| 2025-06-16 | 65.9400 | 65.9900 | 65.9400 | 65.9900 | -1.005% | 2 | 22 | -97.075% |
| 2025-06-12 | 66.6400 | 66.6600 | 66.6400 | 66.6600 | +3.045% | 2 | 22 | -97.105% |
| 2025-06-11 | 64.6900 | 64.6900 | 64.6900 | 64.6900 | -2.237% | 1 | 22 | -97.017% |
| 2025-06-10 | 66.2600 | 66.4300 | 66.1300 | 66.1700 | -0.481% | 8 | 22 | -97.083% |
| 2025-06-06 | 66.5000 | 66.5000 | 66.4900 | 66.4900 | -5.981% | 8 | 20 | -97.097% |
| 2025-06-05 | 70.7200 | 70.7200 | 70.7200 | 70.7200 | +2.821% | 1 | 20 | -97.271% |
| 2025-06-04 | 68.5900 | 68.8000 | 68.5200 | 68.7800 | -7.987% | 10 | 20 | -97.194% |
| 2025-05-30 | 74.7500 | 74.7500 | 74.7500 | 74.7500 | +2.933% | 2 | 20 | -97.418% |
| 2025-05-16 | 72.5800 | 72.6300 | 72.4300 | 72.6200 | -17.167% | 12 | 19 | -97.342% |
| 2025-03-27 | 90.4200 | 90.4200 | 87.6700 | 87.6700 | +6.048% | 4 | 19 | -97.799% |
| 2025-03-25 | 82.6700 | 82.6700 | 82.6700 | 82.6700 | -1.219% | 1 | 20 | -97.665% |
| 2025-03-24 | 83.6900 | 83.6900 | 83.6900 | 83.6900 | -9.632% | 1 | 20 | -97.694% |
| 2025-03-20 | 93.6900 | 93.6900 | 92.6100 | 92.6100 | +26.933% | 2 | 20 | -97.916% |
| 2025-03-03 | 72.9600 | 72.9600 | 72.9600 | 72.9600 | -1.618% | 1 | 21 | -97.355% |
| 2025-02-28 | 74.6100 | 75.6000 | 74.1600 | 74.1600 | +18.334% | 6 | 21 | -97.398% |
| 2025-02-12 | 62.6700 | 62.6700 | 62.6700 | 62.6700 | +2.202% | 1 | 22 | -96.920% |
| 2025-01-31 | 61.3200 | 61.3200 | 61.3200 | 61.3200 | -5.356% | 6 | 23 | -96.853% |
| 2025-01-06 | 64.6000 | 64.7900 | 64.6000 | 64.7900 | +1.013% | 10 | 26 | -97.021% |
| 2024-12-24 | 63.8700 | 64.1400 | 63.8700 | 64.1400 | +3.669% | 3 | 28 | -96.991% |
| 2024-12-16 | 62.3600 | 62.3600 | 61.8700 | 61.8700 | -3.794% | 8 | 28 | -96.881% |
| 2024-11-27 | 64.3100 | 64.3100 | 64.3100 | 64.3100 | -10.606% | 5 | 27 | -96.999% |
| 2024-11-19 | 72.0200 | 72.0200 | 71.9400 | 71.9400 | +8.572% | 4 | 27 | -97.317% |
| 2024-11-14 | 66.2600 | 66.2600 | 66.2600 | 66.2600 | -1.750% | 5 | 27 | -97.087% |
| 2024-11-12 | 67.4900 | 67.4900 | 67.4400 | 67.4400 | +0.283% | 11 | 22 | -97.138% |
| 2024-11-08 | 67.1500 | 67.2500 | 67.1400 | 67.2500 | -1.968% | 8 | 15 | -97.130% |
| 2024-11-07 | 68.6000 | 68.6000 | 68.6000 | 68.6000 | -21.240% | 3 | 12 | -97.187% |
| 2024-09-23 | 86.4100 | 87.1000 | 86.4100 | 87.1000 | -2.058% | 10 | 9 | -97.784% |
| 2024-09-20 | 88.9300 | 88.9300 | 88.9300 | 88.9300 | +2.183% | 20 | 10 | -97.830% |
| 2024-09-19 | 87.4600 | 87.4600 | 87.0300 | 87.0300 | -24.453% | 20 | 20 | -97.782% |
| 2024-09-06 | 115.2000 | 115.2000 | 115.2000 | 115.2000 | -2.373% | 4 | 2 | -98.325% |
| 2024-07-25 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | 0.000% | 2 | 2 | -98.364% |