SPY261218P00685000
SPY Dec 18 2026 685.00 Put
optionOPRA
EODOct 27, 2026
2.97USD-13.663%(-0.47)23Vol11,084OI
SPY261218P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1400 | 3.2900 | 2.9000 | 2.9700 | -13.663% | 23 | 11,079 | 0.000% |
| 2026-10-26 | 3.7000 | 3.7000 | 3.2000 | 3.4400 | -21.640% | 283 | 10,922 | -13.663% |
| 2026-10-23 | 4.5800 | 4.7700 | 3.9900 | 4.3900 | +12.564% | 2,464 | 9,911 | -32.346% |
| 2026-10-22 | 3.3700 | 4.5600 | 3.3700 | 3.9000 | +40.794% | 302 | 9,864 | -23.846% |
| 2026-10-21 | 3.1900 | 3.1900 | 2.7700 | 2.7700 | -14.769% | 315 | 9,774 | +7.220% |
| 2026-10-20 | 3.5900 | 3.5900 | 3.1900 | 3.2500 | -9.972% | 259 | 9,612 | -8.615% |
| 2026-10-19 | 3.5800 | 3.7200 | 3.4100 | 3.6100 | -24.948% | 85 | 9,604 | -17.729% |
| 2026-10-16 | 2.9000 | 5.3500 | 2.9000 | 4.8100 | +53.674% | 184 | 9,589 | -38.254% |
| 2026-10-15 | 3.8900 | 4.0500 | 3.0700 | 3.1300 | -11.831% | 213 | 9,541 | -5.112% |
| 2026-10-14 | 2.9500 | 3.7300 | 2.8600 | 3.5500 | +26.786% | 211 | 9,470 | -16.338% |
| 2026-10-13 | 2.7400 | 2.9500 | 2.7300 | 2.8000 | -1.060% | 168 | 9,504 | +6.071% |
| 2026-10-12 | 2.8400 | 2.8900 | 2.8200 | 2.8300 | -2.414% | 1,663 | 8,400 | +4.947% |
| 2026-10-09 | 3.1200 | 3.1200 | 2.8900 | 2.9000 | -13.433% | 374 | 8,257 | +2.414% |
| 2026-10-08 | 3.1600 | 3.6100 | 3.1600 | 3.3500 | +12.416% | 44 | 8,248 | -11.343% |
| 2026-10-07 | 3.3200 | 3.3600 | 2.9600 | 2.9800 | +2.759% | 327 | 7,985 | -0.336% |
| 2026-10-06 | 3.1100 | 3.1200 | 2.8400 | 2.9000 | -13.947% | 1,034 | 7,098 | +2.414% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.3400 | 3.3700 | -13.144% | 37 | 7,093 | -11.869% |
| 2026-10-02 | 3.9100 | 4.1300 | 3.8200 | 3.8800 | -16.199% | 90 | 7,076 | -23.454% |
| 2026-10-01 | 4.5900 | 5.2200 | 4.4200 | 4.6300 | +2.208% | 259 | 6,968 | -35.853% |
| 2026-09-30 | 4.2200 | 4.5300 | 4.0300 | 4.5300 | +1.570% | 125 | 6,925 | -34.437% |
| 2026-09-29 | 4.3400 | 4.7000 | 4.3100 | 4.4600 | -1.327% | 220 | 6,874 | -33.408% |
| 2026-09-28 | 4.4400 | 4.8400 | 4.2800 | 4.5200 | +11.330% | 187 | 6,716 | -34.292% |
| 2026-09-25 | 4.4900 | 4.7100 | 4.0600 | 4.0600 | -12.121% | 149 | 6,669 | -26.847% |
| 2026-09-24 | 4.9700 | 5.1600 | 4.5100 | 4.6200 | +0.654% | 166 | 6,643 | -35.714% |
| 2026-09-23 | 4.0300 | 4.5900 | 4.0200 | 4.5900 | +18.299% | 273 | 6,812 | -35.294% |
| 2026-09-22 | 4.1000 | 4.1000 | 3.8700 | 3.8800 | -8.274% | 183 | 6,740 | -23.454% |
| 2026-09-21 | 4.6900 | 4.7200 | 4.2100 | 4.2300 | -21.375% | 590 | 6,569 | -29.787% |
| 2026-09-18 | 5.6300 | 5.7700 | 5.3600 | 5.3800 | -3.584% | 700 | 6,399 | -44.796% |
| 2026-09-17 | 5.8500 | 5.8900 | 5.5700 | 5.5800 | -22.822% | 124 | 6,496 | -46.774% |
| 2026-09-16 | 6.4500 | 8.0700 | 6.3600 | 7.2300 | +4.179% | 42 | 6,555 | -58.921% |
| 2026-09-15 | 6.4700 | 7.0800 | 6.4700 | 6.9400 | +6.769% | 275 | 6,483 | -57.205% |
| 2026-09-14 | 7.0400 | 7.0400 | 6.2300 | 6.5000 | +6.383% | 113 | 6,478 | -54.308% |
| 2026-09-11 | 6.0600 | 6.3100 | 6.0600 | 6.1100 | -18.425% | 16 | 6,479 | -51.391% |
| 2026-09-10 | 7.1200 | 7.5500 | 7.0400 | 7.4900 | +15.408% | 127 | 6,472 | -60.347% |
| 2026-09-09 | 6.3400 | 6.6600 | 6.3400 | 6.4900 | +10.187% | 497 | 6,442 | -54.237% |
| 2026-09-08 | 5.5100 | 5.8900 | 5.5100 | 5.8900 | +6.318% | 20 | 6,456 | -49.576% |
| 2026-09-04 | 5.2700 | 5.5400 | 5.2700 | 5.5400 | +3.940% | 528 | 6,197 | -46.390% |
| 2026-09-03 | 5.8500 | 5.8500 | 5.3300 | 5.3300 | -13.614% | 13 | 6,190 | -44.278% |
| 2026-09-02 | 6.8100 | 6.8100 | 6.1500 | 6.1700 | -12.482% | 142 | 6,200 | -51.864% |
| 2026-09-01 | 6.7100 | 7.2200 | 6.3600 | 7.0500 | +13.527% | 96 | 6,111 | -57.872% |
| 2026-08-31 | 6.5800 | 6.5800 | 6.2100 | 6.2100 | +0.648% | 30 | 6,113 | -52.174% |
| 2026-08-28 | 6.0600 | 6.4600 | 5.8200 | 6.1700 | 0.000% | 67 | 6,061 | -51.864% |
| 2026-08-27 | 6.6300 | 6.6300 | 6.1100 | 6.1700 | -9.265% | 28 | 6,045 | -51.864% |
| 2026-08-26 | 6.9700 | 7.1700 | 6.8000 | 6.8000 | -3.819% | 127 | 6,044 | -56.324% |
| 2026-08-25 | 7.2000 | 7.3200 | 7.0700 | 7.0700 | -5.733% | 58 | 6,021 | -57.992% |
| 2026-08-24 | 7.5600 | 7.7200 | 7.4100 | 7.5000 | +1.078% | 12 | 6,019 | -60.400% |
| 2026-08-21 | 7.6000 | 7.6600 | 7.3800 | 7.4200 | -8.055% | 18 | 6,011 | -59.973% |
| 2026-08-20 | 7.6300 | 8.0700 | 7.6300 | 8.0700 | +7.888% | 63 | 5,972 | -63.197% |
| 2026-08-19 | 7.5800 | 7.6300 | 7.2700 | 7.4800 | -5.912% | 137 | 6,030 | -60.294% |
| 2026-08-18 | 7.9300 | 8.1000 | 7.9200 | 7.9500 | +5.718% | 234 | 6,227 | -62.642% |
| 2026-08-17 | 7.2000 | 7.5200 | 7.1900 | 7.5200 | +5.915% | 198 | 6,413 | -60.505% |
| 2026-08-14 | 7.3500 | 7.3500 | 7.0900 | 7.1000 | -1.252% | 16 | 6,418 | -58.169% |
| 2026-08-13 | 7.1200 | 7.3600 | 7.1000 | 7.1900 | -4.388% | 191 | 6,316 | -58.693% |
| 2026-08-12 | 7.6400 | 7.7200 | 7.5200 | 7.5200 | -6.468% | 104 | 6,330 | -60.505% |
| 2026-08-11 | 7.9600 | 8.0600 | 7.9600 | 8.0400 | +2.945% | 17 | 6,329 | -63.060% |
| 2026-08-10 | 7.8400 | 7.8800 | 7.6900 | 7.8100 | -1.014% | 102 | 6,395 | -61.972% |
| 2026-08-07 | 8.1400 | 8.2100 | 7.8900 | 7.8900 | -5.735% | 368 | 6,069 | -62.357% |
| 2026-08-06 | 8.3000 | 8.4700 | 8.3000 | 8.3700 | +1.209% | 112 | 5,999 | -64.516% |
| 2026-08-05 | 8.3300 | 8.4300 | 8.1600 | 8.2700 | -3.388% | 113 | 5,946 | -64.087% |
| 2026-08-04 | 9.2300 | 9.2300 | 8.3200 | 8.5600 | -11.111% | 345 | 5,932 | -65.304% |
| 2026-08-03 | 10.4000 | 10.4000 | 9.6300 | 9.6300 | -16.334% | 123 | 5,874 | -69.159% |
| 2026-07-31 | 12.7100 | 12.7100 | 11.5100 | 11.5100 | -9.441% | 49 | 5,835 | -74.196% |
| 2026-07-30 | 14.0000 | 14.3800 | 12.6300 | 12.7100 | -22.970% | 34 | 5,835 | -76.633% |
| 2026-07-29 | 14.7400 | 16.5000 | 14.2400 | 16.5000 | +26.534% | 4 | 5,834 | -82.000% |
| 2026-07-28 | 14.1700 | 14.1700 | 12.9800 | 13.0400 | -5.164% | 9 | 5,834 | -77.224% |
| 2026-07-27 | 14.4000 | 14.4000 | 13.7500 | 13.7500 | -4.248% | 12 | 5,831 | -78.400% |
| 2026-07-24 | 13.6800 | 14.3600 | 13.6800 | 14.3600 | -5.026% | 2 | 5,830 | -79.318% |
| 2026-07-23 | 15.1400 | 15.1600 | 15.1200 | 15.1200 | +19.905% | 241 | 5,831 | -80.357% |
| 2026-07-22 | 12.6700 | 12.6700 | 12.2500 | 12.6100 | +1.858% | 270 | 5,866 | -76.447% |
| 2026-07-21 | 13.0700 | 13.0700 | 12.3800 | 12.3800 | -11.318% | 8 | 5,861 | -76.010% |
| 2026-07-20 | 12.8200 | 13.9600 | 12.8200 | 13.9600 | 0.000% | 11 | 5,857 | -78.725% |
| 2026-07-17 | 13.9400 | 14.3400 | 13.5400 | 13.9600 | +12.309% | 18 | 5,861 | -78.725% |
| 2026-07-16 | 12.1400 | 12.4300 | 12.1400 | 12.4300 | +3.930% | 4 | 5,865 | -76.106% |
| 2026-07-15 | 11.6300 | 12.6600 | 11.6300 | 11.9600 | -4.243% | 121 | 5,852 | -75.167% |
| 2026-07-14 | 12.6600 | 12.6600 | 12.2200 | 12.4900 | +1.298% | 148 | 5,791 | -76.221% |
| 2026-07-13 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +1.148% | 1 | 5,790 | -75.912% |
| 2026-07-10 | 12.3000 | 12.3000 | 12.1700 | 12.1900 | -2.791% | 4 | 5,788 | -75.636% |
| 2026-07-09 | 13.3400 | 13.3400 | 12.5400 | 12.5400 | -8.866% | 16 | 5,784 | -76.316% |
| 2026-07-08 | 14.2500 | 15.0800 | 13.6500 | 13.7600 | +2.840% | 19 | 5,778 | -78.416% |
| 2026-07-07 | 13.1400 | 13.3800 | 12.7600 | 13.3800 | +6.869% | 50 | 5,781 | -77.803% |
| 2026-07-06 | 13.0800 | 13.0800 | 12.4900 | 12.5200 | -13.296% | 43 | 5,752 | -76.278% |
| 2026-07-02 | 13.0900 | 14.7000 | 13.0000 | 14.4400 | +5.633% | 8 | 5,750 | -79.432% |
| 2026-07-01 | 13.6800 | 13.6800 | 13.6700 | 13.6700 | -0.942% | 3 | 5,749 | -78.274% |
| 2026-06-30 | 14.4500 | 14.4500 | 13.8000 | 13.8000 | -9.151% | 8 | 5,743 | -78.478% |
| 2026-06-29 | 15.8700 | 16.0800 | 15.1900 | 15.1900 | -15.891% | 593 | 6,127 | -80.448% |
| 2026-06-26 | 17.4900 | 18.0600 | 16.6900 | 18.0600 | +3.913% | 41 | 6,130 | -83.555% |
| 2026-06-25 | 16.9300 | 17.3800 | 16.9300 | 17.3800 | -3.872% | 11 | 6,137 | -82.911% |
| 2026-06-24 | 16.5800 | 18.4800 | 16.4100 | 18.0800 | +1.345% | 14 | 6,134 | -83.573% |
| 2026-06-23 | 17.5400 | 17.8400 | 17.1400 | 17.8400 | +13.631% | 5 | 6,133 | -83.352% |
| 2026-06-22 | 14.8900 | 15.9700 | 14.8900 | 15.7000 | +2.883% | 24 | 6,128 | -81.083% |
| 2026-06-18 | 15.3800 | 15.3800 | 15.2600 | 15.2600 | -4.206% | 2 | 6,128 | -80.537% |
| 2026-06-17 | 15.5800 | 15.9900 | 15.1000 | 15.9300 | +6.484% | 45 | 6,149 | -81.356% |
| 2026-06-16 | 14.5600 | 14.9700 | 14.5600 | 14.9600 | +2.747% | 24 | 6,150 | -80.147% |
| 2026-06-15 | 14.9700 | 14.9700 | 14.5600 | 14.5600 | -17.320% | 3 | 6,149 | -79.602% |
| 2026-06-12 | 18.3800 | 19.3300 | 17.6100 | 17.6100 | -7.267% | 13 | 6,147 | -83.135% |
| 2026-06-11 | 22.0900 | 22.0900 | 18.9700 | 18.9900 | -16.527% | 103 | 6,110 | -84.360% |
| 2026-06-10 | 21.0000 | 22.7500 | 21.0000 | 22.7500 | +15.073% | 23 | 6,112 | -86.945% |
| 2026-06-09 | 16.9900 | 23.3100 | 16.9900 | 19.7700 | +5.949% | 554 | 6,616 | -84.977% |
| 2026-06-08 | 18.4000 | 18.6600 | 17.6900 | 18.6600 | -5.710% | 2,340 | 4,441 | -84.084% |
| 2026-06-05 | 16.7300 | 20.1500 | 16.7300 | 19.7900 | +29.009% | 45 | 4,420 | -84.992% |
| 2026-06-04 | 16.0100 | 16.0100 | 15.3400 | 15.3400 | -6.177% | 5 | 4,420 | -80.639% |
| 2026-06-03 | 16.2900 | 16.3500 | 15.9600 | 16.3500 | +5.348% | 16 | 4,407 | -81.835% |
| 2026-06-02 | 15.6500 | 15.6500 | 15.3700 | 15.5200 | +1.904% | 79 | 4,329 | -80.863% |
| 2026-06-01 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.523% | 1 | 4,328 | -80.499% |
| 2026-05-29 | 15.5300 | 15.5500 | 15.3100 | 15.3100 | -4.253% | 119 | 4,348 | -80.601% |
| 2026-05-28 | 16.5100 | 16.5200 | 15.9900 | 15.9900 | -5.830% | 103 | 4,358 | -81.426% |
| 2026-05-27 | 16.9500 | 17.3800 | 16.9500 | 16.9800 | -2.133% | 43 | 4,362 | -82.509% |
| 2026-05-26 | 17.0700 | 17.3500 | 17.0100 | 17.3500 | -4.513% | 37 | 4,367 | -82.882% |
| 2026-05-22 | 18.0300 | 18.1700 | 17.7400 | 18.1700 | -5.952% | 52 | 4,371 | -83.654% |
| 2026-05-21 | 20.1500 | 20.3000 | 18.6900 | 19.3200 | -1.829% | 193 | 4,294 | -84.627% |
| 2026-05-20 | 20.4800 | 20.4800 | 19.6800 | 19.6800 | -4.047% | 304 | 4,295 | -84.909% |
| 2026-05-19 | 21.0000 | 21.4200 | 20.5100 | 20.5100 | -3.163% | 657 | 4,665 | -85.519% |
| 2026-05-18 | 20.8300 | 21.1800 | 20.8300 | 21.1800 | +0.570% | 11 | 4,661 | -85.977% |
| 2026-05-15 | 21.0000 | 21.0900 | 20.0500 | 21.0600 | +9.687% | 40 | 4,640 | -85.897% |
| 2026-05-14 | 20.1600 | 20.1600 | 18.9900 | 19.2000 | -5.185% | 9 | 4,642 | -84.531% |
| 2026-05-13 | 21.0400 | 21.0400 | 20.1800 | 20.2500 | -5.063% | 149 | 4,566 | -85.333% |
| 2026-05-12 | 21.7800 | 22.4000 | 21.3300 | 21.3300 | +2.400% | 41 | 4,579 | -86.076% |
| 2026-05-11 | 20.9500 | 21.0200 | 20.6600 | 20.8300 | -1.838% | 146 | 4,684 | -85.742% |
| 2026-05-08 | 21.4200 | 21.4200 | 21.2200 | 21.2200 | -2.928% | 27 | 4,683 | -86.004% |
| 2026-05-07 | 21.6300 | 22.8400 | 21.6300 | 21.8600 | -0.365% | 342 | 5,016 | -86.414% |
| 2026-05-06 | 22.8500 | 22.8500 | 21.9400 | 21.9400 | -8.008% | 8 | 5,014 | -86.463% |
| 2026-05-05 | 24.0700 | 24.2700 | 23.7700 | 23.8500 | -6.580% | 26 | 5,015 | -87.547% |
| 2026-05-04 | 24.7500 | 25.5300 | 23.9900 | 25.5300 | +6.820% | 11 | 5,023 | -88.367% |
| 2026-05-01 | 23.8500 | 24.4400 | 23.2700 | 23.9000 | -2.766% | 91 | 5,057 | -87.573% |
| 2026-04-30 | 26.8400 | 27.4000 | 24.5800 | 24.5800 | -9.299% | 15 | 5,057 | -87.917% |
| 2026-04-29 | 27.7100 | 27.8500 | 27.1000 | 27.1000 | -2.025% | 8 | 5,063 | -89.041% |
| 2026-04-28 | 27.8100 | 28.0000 | 27.6600 | 27.6600 | +3.868% | 10 | 5,064 | -89.262% |
| 2026-04-27 | 27.5700 | 27.5700 | 26.6300 | 26.6300 | -1.077% | 17 | 5,066 | -88.847% |
| 2026-04-24 | 28.2100 | 28.2100 | 26.9200 | 26.9200 | -4.876% | 19 | 5,073 | -88.967% |
| 2026-04-23 | 27.8600 | 30.5000 | 27.3700 | 28.3000 | +1.835% | 62 | 5,077 | -89.505% |
| 2026-04-22 | 27.8500 | 28.2100 | 27.7500 | 27.7900 | -8.284% | 23 | 5,080 | -89.313% |
| 2026-04-21 | 28.8500 | 30.3000 | 28.6700 | 30.3000 | +6.167% | 10 | 5,160 | -90.198% |
| 2026-04-20 | 27.9500 | 29.0200 | 27.9500 | 28.5400 | +3.971% | 11 | 5,160 | -89.594% |
| 2026-04-17 | 28.5800 | 28.5800 | 26.9600 | 27.4500 | -10.877% | 1,089 | 5,160 | -89.180% |
| 2026-04-16 | 30.4000 | 31.2400 | 30.3700 | 30.8000 | +0.654% | 48 | 4,732 | -90.357% |
| 2026-04-15 | 31.5000 | 31.5000 | 30.5000 | 30.6000 | -4.673% | 172 | 4,745 | -90.294% |
| 2026-04-14 | 33.6000 | 33.6000 | 31.9600 | 32.1000 | -9.705% | 191 | 4,728 | -90.748% |
| 2026-04-13 | 38.9200 | 38.9200 | 35.3000 | 35.5500 | -6.595% | 127 | 4,710 | -91.646% |
| 2026-04-10 | 37.2100 | 38.4000 | 36.7800 | 38.0600 | +1.819% | 13 | 4,622 | -92.197% |
| 2026-04-09 | 37.5500 | 37.5500 | 37.2100 | 37.3800 | -8.673% | 63 | 4,619 | -92.055% |
| 2026-04-08 | 39.4100 | 41.3500 | 39.4100 | 40.9300 | -20.168% | 148 | 4,563 | -92.744% |
| 2026-04-07 | 51.9800 | 52.1000 | 51.2700 | 51.2700 | +2.910% | 501 | 4,433 | -94.207% |
| 2026-04-06 | 49.5000 | 49.8200 | 49.5000 | 49.8200 | -6.879% | 13 | 4,610 | -94.039% |
| 2026-04-02 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +5.377% | 5 | 4,602 | -94.449% |
| 2026-04-01 | 50.7700 | 50.7700 | 50.7700 | 50.7700 | -11.055% | 1 | 4,602 | -94.150% |
| 2026-03-31 | 61.1000 | 61.3400 | 57.0800 | 57.0800 | -14.423% | 15 | 4,602 | -94.797% |
| 2026-03-30 | 66.7000 | 66.7000 | 66.7000 | 66.7000 | -0.448% | 1 | 4,594 | -95.547% |
| 2026-03-27 | 61.5000 | 67.0000 | 61.5000 | 67.0000 | +13.810% | 40 | 4,595 | -95.567% |
| 2026-03-26 | 54.2200 | 58.8700 | 54.2200 | 58.8700 | +12.864% | 19 | 4,615 | -94.955% |
| 2026-03-25 | 50.5500 | 52.1600 | 49.9500 | 52.1600 | -4.294% | 50 | 4,629 | -94.306% |
| 2026-03-24 | 54.4500 | 54.7000 | 52.4600 | 54.5000 | +3.810% | 197 | 4,614 | -94.550% |
| 2026-03-23 | 50.0000 | 52.5000 | 49.3700 | 52.5000 | -8.265% | 23 | 4,782 | -94.343% |
| 2026-03-20 | 53.2000 | 57.2300 | 53.2000 | 57.2300 | +11.277% | 275 | 4,781 | -94.810% |
| 2026-03-19 | 54.6900 | 55.1000 | 51.4300 | 51.4300 | +2.737% | 52 | 4,962 | -94.225% |
| 2026-03-18 | 47.7000 | 50.0600 | 47.7000 | 50.0600 | +10.703% | 7 | 5,008 | -94.067% |
| 2026-03-17 | 45.0000 | 45.4400 | 44.6900 | 45.2200 | -2.753% | 23 | 5,013 | -93.432% |
| 2026-03-16 | 47.2700 | 47.2700 | 46.5000 | 46.5000 | -8.806% | 6 | 5,034 | -93.613% |
| 2026-03-13 | 50.1900 | 50.9900 | 50.1900 | 50.9900 | +4.853% | 122 | 5,031 | -94.175% |
| 2026-03-12 | 48.2000 | 49.1200 | 47.4700 | 48.6300 | +8.987% | 27 | 5,153 | -93.893% |
| 2026-03-11 | 45.5000 | 45.5000 | 44.6100 | 44.6200 | +4.374% | 14 | 5,176 | -93.344% |
| 2026-03-10 | 42.7000 | 44.6300 | 41.1600 | 42.7500 | -2.196% | 25 | 5,173 | -93.053% |
| 2026-03-09 | 49.4000 | 49.9700 | 42.6800 | 43.7100 | -8.690% | 214 | 5,180 | -93.205% |
| 2026-03-06 | 46.7600 | 48.0000 | 44.5300 | 47.8700 | +15.768% | 26 | 5,181 | -93.796% |
| 2026-03-05 | 40.0600 | 43.6800 | 39.5000 | 41.3500 | +7.319% | 69 | 5,197 | -92.817% |
| 2026-03-04 | 40.3600 | 40.3600 | 38.0100 | 38.5300 | -8.480% | 83 | 5,230 | -92.292% |
| 2026-03-03 | 44.3100 | 47.4100 | 40.8800 | 42.1000 | +7.343% | 93 | 5,171 | -92.945% |
| 2026-03-02 | 42.0000 | 42.0000 | 38.0000 | 39.2200 | +1.344% | 19 | 5,176 | -92.427% |
| 2026-02-27 | 40.1500 | 40.2000 | 38.6500 | 38.7000 | +4.172% | 293 | 5,173 | -92.326% |
| 2026-02-26 | 38.5200 | 39.0600 | 37.1500 | 37.1500 | +3.223% | 8 | 4,929 | -92.005% |
| 2026-02-25 | 36.9400 | 36.9400 | 35.9900 | 35.9900 | -5.908% | 8 | 4,870 | -91.748% |
| 2026-02-24 | 40.5000 | 40.5200 | 38.1400 | 38.2500 | -7.160% | 1,453 | 4,870 | -92.235% |
| 2026-02-23 | 39.9200 | 41.3100 | 39.9200 | 41.2000 | +8.621% | 51 | 4,855 | -92.791% |
| 2026-02-20 | 40.0000 | 40.0000 | 37.6900 | 37.9300 | -5.175% | 43 | 4,896 | -92.170% |
| 2026-02-19 | 39.7700 | 40.5800 | 39.0000 | 40.0000 | +3.199% | 17 | 4,868 | -92.575% |
| 2026-02-18 | 38.2900 | 39.6000 | 37.6900 | 38.7600 | -3.893% | 51 | 4,859 | -92.337% |
| 2026-02-17 | 41.0000 | 43.1200 | 39.3000 | 40.3300 | -2.443% | 45 | 4,837 | -92.636% |
| 2026-02-13 | 41.3500 | 41.9500 | 39.3000 | 41.3400 | +0.194% | 58 | 4,823 | -92.816% |
| 2026-02-12 | 36.1600 | 41.3300 | 35.9500 | 41.2600 | +13.165% | 22 | 4,823 | -92.802% |
| 2026-02-11 | 36.5600 | 36.5600 | 36.4600 | 36.4600 | +1.730% | 11 | 4,824 | -91.854% |
| 2026-02-10 | 35.4100 | 35.8400 | 35.0300 | 35.8400 | +1.329% | 79 | 4,824 | -91.713% |
| 2026-02-09 | 37.4500 | 37.4500 | 35.3700 | 35.3700 | -4.586% | 9 | 4,776 | -91.603% |
| 2026-02-06 | 39.8100 | 39.8100 | 36.8700 | 37.0700 | -13.931% | 104 | 4,772 | -91.988% |
| 2026-02-05 | 41.0500 | 43.5100 | 41.0500 | 43.0700 | +13.372% | 69 | 4,746 | -93.104% |
| 2026-02-04 | 37.5200 | 40.8000 | 37.5200 | 37.9900 | +1.469% | 353 | 4,787 | -92.182% |
| 2026-02-03 | 34.8400 | 39.8000 | 34.8400 | 37.4400 | +7.002% | 139 | 4,489 | -92.067% |
| 2026-02-02 | 36.3000 | 36.3000 | 34.5000 | 34.9900 | -5.202% | 106 | 4,458 | -91.512% |
| 2026-01-30 | 35.9900 | 37.6400 | 35.9500 | 36.9100 | -6.462% | 36 | 4,357 | -91.953% |
| 2026-01-29 | 37.0700 | 39.4600 | 37.0700 | 39.4600 | +11.658% | 12 | 4,343 | -92.473% |
| 2026-01-28 | 34.6000 | 35.8500 | 34.6000 | 35.3400 | +1.756% | 601 | 4,354 | -91.596% |
| 2026-01-27 | 35.1700 | 35.1700 | 34.5400 | 34.7300 | -2.690% | 56 | 4,077 | -91.448% |
| 2026-01-26 | 36.8700 | 36.8700 | 35.1200 | 35.6900 | -2.433% | 8 | 4,094 | -91.678% |
| 2026-01-23 | 36.7900 | 36.8500 | 36.0100 | 36.5800 | -0.490% | 278 | 4,093 | -91.881% |
| 2026-01-22 | 36.1700 | 37.3300 | 35.9900 | 36.7600 | -3.895% | 93 | 4,042 | -91.921% |
| 2026-01-21 | 39.9800 | 41.7100 | 37.3800 | 38.2500 | -10.169% | 44 | 4,007 | -92.235% |
| 2026-01-20 | 40.6800 | 42.5800 | 39.5100 | 42.5800 | +17.203% | 137 | 3,987 | -93.025% |
| 2026-01-16 | 36.0500 | 36.3300 | 35.7700 | 36.3300 | +3.240% | 63 | 3,949 | -91.825% |
| 2026-01-15 | 35.1600 | 35.4100 | 35.0600 | 35.1900 | -6.085% | 27 | 3,949 | -91.560% |
| 2026-01-14 | 37.3900 | 38.7200 | 37.3900 | 37.4700 | +4.490% | 11 | 3,955 | -92.074% |
| 2026-01-13 | 34.8000 | 35.8600 | 34.8000 | 35.8600 | +2.898% | 6 | 3,949 | -91.718% |
| 2026-01-12 | 35.5700 | 35.5700 | 34.8000 | 34.8500 | -1.387% | 53 | 3,946 | -91.478% |
| 2026-01-09 | 36.9100 | 36.9100 | 35.0000 | 35.3400 | -4.770% | 123 | 3,970 | -91.596% |
| 2026-01-08 | 37.9800 | 37.9800 | 37.1100 | 37.1100 | -1.277% | 10 | 3,984 | -91.997% |
| 2026-01-07 | 36.3300 | 37.5900 | 35.9500 | 37.5900 | +3.326% | 75 | 3,981 | -92.099% |
| 2026-01-06 | 37.7200 | 37.7200 | 36.3600 | 36.3800 | -3.782% | 30 | 3,975 | -91.836% |
| 2026-01-05 | 37.8500 | 37.8500 | 37.3400 | 37.8100 | -3.299% | 141 | 3,979 | -92.145% |
| 2026-01-02 | 38.0000 | 40.1700 | 37.9700 | 39.1000 | -0.204% | 58 | 3,887 | -92.404% |
| 2025-12-31 | 38.3600 | 39.1800 | 38.0200 | 39.1800 | +3.926% | 1,186 | 3,257 | -92.420% |
| 2025-12-30 | 37.2000 | 37.7500 | 37.2000 | 37.7000 | +1.072% | 20 | 3,257 | -92.122% |
| 2025-12-29 | 37.6000 | 38.1600 | 37.1600 | 37.3000 | +1.580% | 33 | 3,252 | -92.038% |
| 2025-12-26 | 36.6100 | 37.0400 | 36.5800 | 36.7200 | +0.438% | 37 | 3,235 | -91.912% |
| 2025-12-24 | 37.1800 | 37.1800 | 36.5600 | 36.5600 | -1.535% | 53 | 3,286 | -91.876% |
| 2025-12-23 | 38.3000 | 38.3000 | 37.0700 | 37.1300 | -2.418% | 151 | 3,286 | -92.001% |
| 2025-12-22 | 38.5000 | 38.9600 | 37.9600 | 38.0500 | -5.207% | 127 | 3,212 | -92.194% |
| 2025-12-19 | 41.6900 | 41.6900 | 40.1400 | 40.1400 | -7.319% | 72 | 3,139 | -92.601% |
| 2025-12-18 | 43.6300 | 43.9400 | 41.8100 | 43.3100 | -4.266% | 12 | 3,072 | -93.142% |
| 2025-12-17 | 43.2600 | 45.3600 | 43.2600 | 45.2400 | +6.397% | 21 | 3,070 | -93.435% |
| 2025-12-16 | 42.7000 | 44.3100 | 42.5200 | 42.5200 | -0.515% | 133 | 3,076 | -93.015% |
| 2025-12-15 | 40.4800 | 42.7400 | 40.4800 | 42.7400 | +1.665% | 71 | 2,956 | -93.051% |
| 2025-12-12 | 39.7700 | 43.1900 | 39.5100 | 42.0400 | +6.701% | 27 | 2,889 | -92.935% |
| 2025-12-11 | 42.0000 | 42.0000 | 39.4000 | 39.4000 | -2.788% | 139 | 2,882 | -92.462% |
| 2025-12-10 | 42.9300 | 42.9300 | 39.9500 | 40.5300 | -3.775% | 220 | 2,848 | -92.672% |
| 2025-12-09 | 42.5400 | 42.5400 | 41.4400 | 42.1200 | -0.754% | 149 | 2,789 | -92.949% |
| 2025-12-08 | 41.2300 | 42.4600 | 41.2300 | 42.4400 | +2.611% | 135 | 2,778 | -93.002% |
| 2025-12-05 | 41.2300 | 41.6000 | 40.4500 | 41.3600 | -1.874% | 323 | 2,719 | -92.819% |
| 2025-12-04 | 41.5600 | 42.3600 | 41.5600 | 42.1500 | +0.333% | 193 | 2,410 | -92.954% |
| 2025-12-03 | 42.9600 | 42.9600 | 41.7900 | 42.0100 | -2.979% | 27 | 2,278 | -92.930% |
| 2025-12-02 | 42.4600 | 43.3000 | 42.4600 | 43.3000 | +1.858% | 2 | 2,256 | -93.141% |
| 2025-12-01 | 44.1300 | 44.1700 | 42.4300 | 42.5100 | -0.117% | 18 | 2,254 | -93.013% |
| 2025-11-28 | 43.2000 | 43.2700 | 42.5600 | 42.5600 | -2.452% | 20 | 2,246 | -93.022% |
| 2025-11-26 | 44.8500 | 45.2200 | 43.5600 | 43.6300 | -5.419% | 274 | 2,100 | -93.193% |
| 2025-11-25 | 48.8800 | 48.8800 | 46.1300 | 46.1300 | -6.468% | 11 | 2,100 | -93.562% |
| 2025-11-24 | 51.9900 | 51.9900 | 49.3100 | 49.3200 | -10.131% | 16 | 2,090 | -93.978% |
| 2025-11-21 | 58.6800 | 59.7800 | 52.9500 | 54.8800 | -6.714% | 13 | 2,078 | -94.588% |
| 2025-11-20 | 46.6500 | 58.8300 | 46.6500 | 58.8300 | +9.268% | 27 | 2,076 | -94.952% |
| 2025-11-19 | 53.8400 | 53.8400 | 53.8400 | 53.8400 | -1.662% | 1 | 2,077 | -94.484% |
| 2025-11-18 | 54.0000 | 56.8000 | 53.3000 | 54.7500 | +3.791% | 10 | 2,076 | -94.575% |
| 2025-11-17 | 47.7300 | 52.7500 | 47.7300 | 52.7500 | +9.100% | 15 | 2,074 | -94.370% |
| 2025-11-14 | 50.6000 | 50.6000 | 47.3800 | 48.3500 | -1.226% | 51 | 2,069 | -93.857% |
| 2025-11-13 | 46.9500 | 49.4700 | 46.9500 | 48.9500 | +11.732% | 12 | 2,052 | -93.933% |
| 2025-11-12 | 43.5200 | 44.3600 | 43.5200 | 43.8100 | -0.091% | 70 | 2,061 | -93.221% |
| 2025-11-11 | 44.5000 | 44.5000 | 43.7400 | 43.8500 | +0.137% | 77 | 2,007 | -93.227% |
| 2025-11-10 | 46.2100 | 46.2100 | 43.6900 | 43.7900 | -11.980% | 80 | 1,930 | -93.218% |
| 2025-11-07 | 51.0700 | 53.1000 | 49.7500 | 49.7500 | +2.451% | 203 | 1,928 | -94.030% |
| 2025-11-06 | 46.0000 | 49.4700 | 46.0000 | 48.5600 | +9.124% | 62 | 1,953 | -93.884% |
| 2025-11-05 | 47.0000 | 47.0000 | 44.5000 | 44.5000 | -6.059% | 6 | 1,908 | -93.326% |
| 2025-11-04 | 47.9000 | 47.9000 | 46.0300 | 47.3700 | +7.196% | 45 | 1,902 | -93.730% |
| 2025-11-03 | 42.9400 | 44.6100 | 42.9400 | 44.1900 | +1.307% | 148 | 1,835 | -93.279% |
| 2025-10-31 | 43.3500 | 44.0400 | 42.9500 | 43.6200 | -0.841% | 89 | 1,835 | -93.191% |
| 2025-10-30 | 42.5400 | 43.9900 | 42.4300 | 43.9900 | +3.021% | 29 | 1,840 | -93.248% |
| 2025-10-29 | 41.4000 | 42.8800 | 41.3500 | 42.7000 | +1.667% | 1,515 | 1,824 | -93.044% |
| 2025-10-28 | 41.1600 | 42.0000 | 41.1300 | 42.0000 | +1.621% | 144 | 2,007 | -92.929% |
| 2025-10-27 | 41.4700 | 41.9900 | 41.3300 | 41.3300 | -5.163% | 40 | 1,871 | -92.814% |
| 2025-10-24 | 43.7300 | 43.7300 | 43.5800 | 43.5800 | -5.446% | 2 | 1,871 | -93.185% |
| 2025-10-21 | 46.0900 | 46.0900 | 46.0900 | 46.0900 | -0.796% | 1 | 1,870 | -93.556% |
| 2025-10-20 | 46.4200 | 46.4600 | 46.4200 | 46.4600 | -12.768% | 2 | 1,870 | -93.607% |
| 2025-10-17 | 53.2600 | 53.2600 | 53.2600 | 53.2600 | -0.690% | 2 | 1,869 | -94.424% |
| 2025-10-16 | 51.6800 | 53.6300 | 51.6800 | 53.6300 | +5.074% | 2 | 1,871 | -94.462% |
| 2025-10-15 | 49.1000 | 51.6000 | 49.1000 | 51.0400 | -1.752% | 3 | 1,871 | -94.181% |
| 2025-10-14 | 50.7800 | 51.9500 | 50.3600 | 51.9500 | +2.648% | 9 | 1,870 | -94.283% |
| 2025-10-13 | 51.6300 | 51.6300 | 50.6100 | 50.6100 | -6.658% | 22 | 1,864 | -94.132% |
| 2025-10-10 | 45.8600 | 54.2200 | 45.8600 | 54.2200 | +14.582% | 9 | 1,865 | -94.522% |
| 2025-10-09 | 47.2500 | 47.3200 | 46.9600 | 47.3200 | +2.691% | 12 | 1,865 | -93.724% |
| 2025-10-08 | 46.2400 | 46.2400 | 46.0800 | 46.0800 | -2.600% | 2 | 1,856 | -93.555% |
| 2025-10-07 | 47.7900 | 47.7900 | 47.3100 | 47.3100 | +2.580% | 2 | 1,854 | -93.722% |
| 2025-10-06 | 46.0500 | 46.1300 | 45.9400 | 46.1200 | -1.115% | 32 | 1,854 | -93.560% |
| 2025-10-03 | 46.4300 | 46.6400 | 46.4300 | 46.6400 | -0.363% | 2 | 1,854 | -93.632% |
| 2025-10-02 | 47.3600 | 47.3600 | 46.8100 | 46.8100 | 0.000% | 1,001 | 1,853 | -93.655% |
| 2025-10-01 | 48.2600 | 48.2600 | 46.8100 | 46.8100 | -4.722% | 19 | 858 | -93.655% |
| 2025-09-24 | 49.2100 | 49.2100 | 49.1300 | 49.1300 | +2.847% | 10 | 848 | -93.955% |
| 2025-09-19 | 47.7700 | 47.7700 | 47.7700 | 47.7700 | -3.339% | 1 | 838 | -93.783% |
| 2025-09-12 | 49.6000 | 49.6000 | 49.4100 | 49.4200 | -1.239% | 11 | 837 | -93.990% |
| 2025-09-11 | 50.0400 | 50.0400 | 50.0400 | 50.0400 | -5.389% | 1 | 832 | -94.065% |
| 2025-09-10 | 52.9600 | 52.9600 | 52.8400 | 52.8900 | -11.243% | 8 | 833 | -94.385% |
| 2025-09-02 | 59.2100 | 61.8100 | 59.2100 | 59.5900 | +8.208% | 3 | 831 | -95.016% |
| 2025-08-27 | 55.5400 | 55.5400 | 55.0700 | 55.0700 | -0.199% | 4 | 828 | -94.607% |
| 2025-08-22 | 56.2400 | 56.2400 | 55.1800 | 55.1800 | -11.712% | 6 | 824 | -94.618% |
| 2025-08-20 | 61.3900 | 62.5000 | 61.3900 | 62.5000 | +7.388% | 5 | 826 | -95.248% |
| 2025-08-19 | 57.1400 | 58.2000 | 57.1200 | 58.2000 | +2.105% | 12 | 821 | -94.897% |
| 2025-08-18 | 56.6300 | 57.0700 | 56.6300 | 57.0000 | +0.387% | 8 | 818 | -94.789% |
| 2025-08-15 | 56.6900 | 56.9200 | 56.3000 | 56.7800 | +0.942% | 7 | 814 | -94.769% |
| 2025-08-14 | 57.2600 | 57.2600 | 56.2500 | 56.2500 | -0.195% | 5 | 810 | -94.720% |
| 2025-08-13 | 55.5000 | 56.4500 | 55.4500 | 56.3600 | -1.469% | 23 | 809 | -94.730% |
| 2025-08-12 | 57.5900 | 57.6200 | 57.2000 | 57.2000 | -4.730% | 36 | 802 | -94.808% |
| 2025-08-11 | 60.0400 | 60.0400 | 60.0400 | 60.0400 | +3.268% | 2 | 782 | -95.053% |
| 2025-07-31 | 58.1400 | 58.1400 | 58.1400 | 58.1400 | -3.454% | 2 | 780 | -94.892% |
| 2025-07-29 | 60.2200 | 60.2200 | 60.2200 | 60.2200 | -10.052% | 8 | 778 | -95.068% |
| 2025-07-10 | 66.9500 | 66.9500 | 66.9500 | 66.9500 | -6.949% | 2 | 770 | -95.564% |
| 2025-07-07 | 71.9500 | 71.9500 | 71.9500 | 71.9500 | -4.991% | 2 | 772 | -95.872% |
| 2025-06-27 | 74.6400 | 75.7300 | 73.8800 | 75.7300 | -4.874% | 1,539 | 770 | -96.078% |
| 2025-06-25 | 80.4800 | 80.4800 | 79.6100 | 79.6100 | -8.652% | 2 | 2 | -96.269% |
| 2025-06-18 | 87.1500 | 87.1500 | 87.1500 | 87.1500 | +2.397% | 1 | 1 | -96.592% |
| 2025-06-12 | 85.1100 | 85.1100 | 85.1100 | 85.1100 | -3.262% | 1 | 1 | -96.510% |
| 2025-06-06 | 87.9800 | 87.9800 | 87.9800 | 87.9800 | -9.290% | 2 | 1 | -96.624% |
| 2025-05-28 | 97.0600 | 97.0600 | 96.9900 | 96.9900 | +24.682% | 2 | 1 | -96.938% |
| 2025-01-31 | 78.6500 | 78.6500 | 77.7900 | 77.7900 | -16.075% | 8 | 4 | -96.182% |
| 2025-01-15 | 92.6900 | 92.6900 | 92.6900 | 92.6900 | -21.668% | 1 | 2 | -96.796% |
| 2024-10-03 | 117.9300 | 118.3300 | 117.9300 | 118.3300 | -0.846% | 2 | 2 | -97.490% |
| 2024-10-02 | 119.2600 | 119.3400 | 119.2600 | 119.3400 | -14.909% | 2 | 2 | -97.511% |
| 2024-06-25 | 140.3500 | 140.3500 | 140.2500 | 140.2500 | 0.000% | 2 | 0 | -97.882% |