SPY261218P00710000
SPY Dec 18 2026 710.00 Put
optionOPRA
EODOct 27, 2026
4.42USD-14.672%(-0.76)230Vol34,930OI
SPY261218P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7500 | 4.9600 | 4.3200 | 4.4200 | -14.672% | 230 | 34,907 | 0.000% |
| 2026-10-26 | 5.7000 | 5.7100 | 4.7500 | 5.1800 | -21.157% | 305 | 34,685 | -14.672% |
| 2026-10-23 | 6.7400 | 7.1500 | 5.9500 | 6.5700 | +16.696% | 254 | 34,639 | -32.725% |
| 2026-10-22 | 5.2300 | 6.5000 | 4.9700 | 5.6300 | +36.983% | 596 | 34,428 | -21.492% |
| 2026-10-21 | 4.2600 | 4.8200 | 4.1000 | 4.1100 | -12.553% | 2,167 | 32,409 | +7.543% |
| 2026-10-20 | 5.6400 | 5.7800 | 4.6800 | 4.7000 | -12.639% | 558 | 32,228 | -5.957% |
| 2026-10-19 | 5.4200 | 5.5300 | 4.7800 | 5.3800 | -19.461% | 976 | 32,129 | -17.844% |
| 2026-10-16 | 4.4500 | 7.5600 | 4.2300 | 6.6800 | +47.137% | 554 | 32,180 | -33.832% |
| 2026-10-15 | 5.6800 | 5.9700 | 4.5400 | 4.5400 | -13.852% | 1,273 | 31,717 | -2.643% |
| 2026-10-14 | 4.3300 | 5.5500 | 4.3300 | 5.2700 | +27.913% | 15,266 | 21,585 | -16.129% |
| 2026-10-13 | 4.1800 | 4.3100 | 4.0300 | 4.1200 | -2.138% | 551 | 21,276 | +7.282% |
| 2026-10-12 | 4.1100 | 4.2300 | 4.0700 | 4.2100 | -1.174% | 257 | 21,227 | +4.988% |
| 2026-10-09 | 4.4900 | 4.5900 | 4.2200 | 4.2600 | -11.801% | 684 | 21,093 | +3.756% |
| 2026-10-08 | 4.7400 | 5.5000 | 4.6800 | 4.8300 | +9.773% | 203 | 21,173 | -8.489% |
| 2026-10-07 | 4.7600 | 4.9400 | 4.3500 | 4.4000 | +2.564% | 867 | 21,469 | +0.455% |
| 2026-10-06 | 4.5800 | 4.7100 | 4.1600 | 4.2900 | -12.449% | 566 | 21,377 | +3.030% |
| 2026-10-05 | 5.4500 | 5.4700 | 4.8300 | 4.9000 | -12.966% | 195 | 21,288 | -9.796% |
| 2026-10-02 | 5.7300 | 6.0900 | 5.5200 | 5.6300 | -16.220% | 1,458 | 20,586 | -21.492% |
| 2026-10-01 | 6.9900 | 7.7700 | 6.5000 | 6.7200 | -1.754% | 3,115 | 19,157 | -34.226% |
| 2026-09-30 | 6.2600 | 6.8400 | 5.9400 | 6.8400 | +3.951% | 98 | 19,130 | -35.380% |
| 2026-09-29 | 6.3800 | 6.9300 | 6.3800 | 6.5800 | 0.000% | 165 | 19,193 | -32.827% |
| 2026-09-28 | 6.4800 | 6.8700 | 6.0800 | 6.5800 | +13.841% | 555 | 19,237 | -32.827% |
| 2026-09-25 | 6.5600 | 6.9400 | 5.7800 | 5.7800 | -14.749% | 3,433 | 18,521 | -23.529% |
| 2026-09-24 | 7.1700 | 7.4500 | 6.4900 | 6.7800 | +0.743% | 2,572 | 17,984 | -34.808% |
| 2026-09-23 | 5.7100 | 6.8000 | 5.7100 | 6.7300 | +20.826% | 329 | 17,870 | -34.324% |
| 2026-09-22 | 5.9000 | 5.9000 | 5.5600 | 5.5700 | -7.167% | 138 | 17,833 | -20.646% |
| 2026-09-21 | 6.7800 | 6.8100 | 5.9800 | 6.0000 | -20.319% | 450 | 17,781 | -26.333% |
| 2026-09-18 | 7.9100 | 8.4100 | 7.5300 | 7.5300 | -5.639% | 1,448 | 17,851 | -41.301% |
| 2026-09-17 | 8.1200 | 8.5400 | 7.9400 | 7.9800 | -21.765% | 504 | 17,722 | -44.612% |
| 2026-09-16 | 9.1500 | 11.3700 | 8.8800 | 10.2000 | +3.764% | 421 | 17,878 | -56.667% |
| 2026-09-15 | 9.7700 | 10.0300 | 9.6800 | 9.8300 | +9.955% | 179 | 17,802 | -55.036% |
| 2026-09-14 | 9.9000 | 9.9000 | 8.7100 | 8.9400 | +4.075% | 382 | 17,643 | -50.559% |
| 2026-09-11 | 8.6800 | 8.9700 | 8.4000 | 8.5900 | -18.501% | 267 | 17,562 | -48.545% |
| 2026-09-10 | 10.1000 | 10.6900 | 9.9200 | 10.5400 | +14.815% | 348 | 17,508 | -58.065% |
| 2026-09-09 | 8.9000 | 9.4100 | 8.9000 | 9.1800 | +10.337% | 296 | 17,511 | -51.852% |
| 2026-09-08 | 7.7900 | 8.3500 | 7.7900 | 8.3200 | +8.333% | 23 | 17,509 | -46.875% |
| 2026-09-04 | 7.3700 | 7.7300 | 7.3700 | 7.6800 | +4.065% | 68 | 17,620 | -42.448% |
| 2026-09-03 | 8.0200 | 8.2600 | 7.3800 | 7.3800 | -14.977% | 577 | 17,430 | -40.108% |
| 2026-09-02 | 9.1000 | 9.1000 | 8.6700 | 8.6800 | -11.429% | 248 | 17,391 | -49.078% |
| 2026-09-01 | 9.5800 | 10.0200 | 8.9300 | 9.8000 | +13.689% | 879 | 16,795 | -54.898% |
| 2026-08-31 | 8.7700 | 8.9600 | 8.5900 | 8.6200 | +1.651% | 83 | 16,821 | -48.724% |
| 2026-08-28 | 8.8100 | 8.8100 | 7.9300 | 8.4800 | +0.713% | 77 | 16,774 | -47.877% |
| 2026-08-27 | 9.1200 | 9.1200 | 8.4000 | 8.4200 | -9.753% | 119 | 16,786 | -47.506% |
| 2026-08-26 | 9.7800 | 9.9000 | 9.3300 | 9.3300 | -4.012% | 106 | 16,828 | -52.626% |
| 2026-08-25 | 9.8900 | 10.1900 | 9.7000 | 9.7200 | -5.723% | 259 | 16,718 | -54.527% |
| 2026-08-24 | 10.4900 | 10.5500 | 10.0800 | 10.3100 | +1.476% | 645 | 16,572 | -57.129% |
| 2026-08-21 | 10.4400 | 10.4400 | 9.9900 | 10.1600 | -8.303% | 174 | 16,485 | -56.496% |
| 2026-08-20 | 10.5800 | 11.0800 | 10.5200 | 11.0800 | +12.602% | 113 | 16,501 | -60.108% |
| 2026-08-19 | 10.1900 | 10.4800 | 9.8400 | 9.8400 | -8.465% | 30 | 16,495 | -55.081% |
| 2026-08-18 | 10.7600 | 10.9200 | 10.6600 | 10.7500 | +5.186% | 87 | 16,478 | -58.884% |
| 2026-08-17 | 9.5400 | 10.2200 | 9.5400 | 10.2200 | +6.569% | 996 | 16,455 | -56.751% |
| 2026-08-14 | 9.5800 | 9.7800 | 9.5600 | 9.5900 | +1.054% | 83 | 16,488 | -53.910% |
| 2026-08-13 | 9.6700 | 9.8500 | 9.4200 | 9.4900 | -5.853% | 312 | 16,475 | -53.425% |
| 2026-08-12 | 10.3800 | 10.4000 | 10.0700 | 10.0800 | -6.320% | 108 | 16,382 | -56.151% |
| 2026-08-11 | 10.6500 | 10.9000 | 10.6200 | 10.7600 | +1.223% | 34 | 16,374 | -58.922% |
| 2026-08-10 | 10.2600 | 10.6300 | 10.2000 | 10.6300 | 0.000% | 46 | 16,374 | -58.420% |
| 2026-08-07 | 10.8100 | 10.9700 | 10.6200 | 10.6300 | -4.320% | 95 | 16,323 | -58.420% |
| 2026-08-06 | 11.1000 | 11.3600 | 11.0800 | 11.1100 | -1.507% | 49 | 16,334 | -60.216% |
| 2026-08-05 | 10.9100 | 11.2800 | 10.8500 | 11.2800 | +0.624% | 117 | 16,291 | -60.816% |
| 2026-08-04 | 12.3100 | 12.5200 | 11.0500 | 11.2100 | -14.100% | 390 | 16,258 | -60.571% |
| 2026-08-03 | 13.6600 | 13.6700 | 12.9500 | 13.0500 | -13.116% | 2,013 | 14,411 | -66.130% |
| 2026-07-31 | 18.1400 | 18.2100 | 15.0200 | 15.0200 | -11.386% | 797 | 14,417 | -70.573% |
| 2026-07-30 | 18.0800 | 19.3400 | 16.9500 | 16.9500 | -20.905% | 342 | 14,349 | -73.923% |
| 2026-07-29 | 18.3300 | 21.4300 | 17.9500 | 21.4300 | +22.248% | 146 | 14,360 | -79.375% |
| 2026-07-28 | 17.3700 | 17.7300 | 17.1100 | 17.5300 | -4.312% | 39 | 14,327 | -74.786% |
| 2026-07-27 | 17.9000 | 19.4000 | 17.9000 | 18.3200 | -4.583% | 71 | 14,316 | -75.873% |
| 2026-07-24 | 19.2500 | 19.3300 | 18.1800 | 19.2000 | -3.711% | 127 | 14,306 | -76.979% |
| 2026-07-23 | 19.1100 | 20.3600 | 19.1100 | 19.9400 | +19.688% | 55 | 14,322 | -77.834% |
| 2026-07-22 | 16.6500 | 16.6600 | 16.4600 | 16.6600 | +0.604% | 9 | 14,319 | -73.469% |
| 2026-07-21 | 16.8800 | 17.1100 | 16.3900 | 16.5600 | -8.000% | 42 | 14,315 | -73.309% |
| 2026-07-20 | 17.0100 | 18.0000 | 16.9800 | 18.0000 | -2.597% | 34 | 14,290 | -75.444% |
| 2026-07-17 | 19.6400 | 19.6400 | 17.9200 | 18.4800 | +12.958% | 47 | 14,288 | -76.082% |
| 2026-07-16 | 15.6000 | 16.3600 | 15.6000 | 16.3600 | +5.685% | 11 | 14,284 | -72.983% |
| 2026-07-15 | 15.5900 | 16.6300 | 15.4800 | 15.4800 | -4.208% | 12 | 14,295 | -71.447% |
| 2026-07-14 | 16.8100 | 16.8100 | 16.1600 | 16.1600 | -5.828% | 20 | 14,278 | -72.649% |
| 2026-07-13 | 16.0500 | 17.5000 | 16.0500 | 17.1600 | +9.299% | 94 | 14,269 | -74.242% |
| 2026-07-10 | 16.1500 | 16.7000 | 15.6200 | 15.7000 | -6.492% | 97 | 14,212 | -71.847% |
| 2026-07-09 | 17.1500 | 17.1500 | 16.6000 | 16.7900 | -7.544% | 18 | 14,205 | -73.675% |
| 2026-07-08 | 18.7100 | 20.0500 | 17.2000 | 18.1600 | +2.368% | 93 | 14,190 | -75.661% |
| 2026-07-07 | 17.2600 | 18.0000 | 17.0900 | 17.7400 | +7.190% | 77 | 14,171 | -75.085% |
| 2026-07-06 | 17.3400 | 17.3400 | 16.5000 | 16.5500 | -10.347% | 113 | 14,085 | -73.293% |
| 2026-07-02 | 17.7800 | 19.8800 | 17.2800 | 18.4600 | +1.151% | 42 | 14,071 | -76.056% |
| 2026-07-01 | 19.2500 | 19.2500 | 17.5400 | 18.2500 | +1.389% | 21 | 14,076 | -75.781% |
| 2026-06-30 | 19.1200 | 19.2300 | 18.0000 | 18.0000 | -10.000% | 61 | 14,084 | -75.444% |
| 2026-06-29 | 21.0400 | 22.4200 | 19.9600 | 20.0000 | -12.281% | 42 | 14,085 | -77.900% |
| 2026-06-26 | 24.6300 | 25.0000 | 22.1600 | 22.8000 | +1.198% | 108 | 14,056 | -80.614% |
| 2026-06-25 | 21.0200 | 24.0600 | 21.0200 | 22.5300 | -2.762% | 439 | 14,196 | -80.382% |
| 2026-06-24 | 22.4500 | 24.1300 | 21.6700 | 23.1700 | +0.086% | 43 | 14,181 | -80.924% |
| 2026-06-23 | 24.0000 | 24.0000 | 22.4200 | 23.1500 | +13.258% | 39 | 14,150 | -80.907% |
| 2026-06-22 | 19.5600 | 20.4400 | 19.5600 | 20.4400 | +4.821% | 119 | 14,148 | -78.376% |
| 2026-06-18 | 19.5500 | 20.4400 | 19.4300 | 19.5000 | -14.436% | 38 | 14,138 | -77.333% |
| 2026-06-17 | 19.7000 | 22.7900 | 19.2400 | 22.7900 | +17.961% | 56 | 14,124 | -80.606% |
| 2026-06-16 | 18.7100 | 19.3400 | 18.6200 | 19.3200 | +3.095% | 88 | 14,089 | -77.122% |
| 2026-06-15 | 19.5600 | 19.5900 | 18.7400 | 18.7400 | -19.050% | 80 | 14,094 | -76.414% |
| 2026-06-12 | 24.2700 | 25.2100 | 23.0000 | 23.1500 | -5.201% | 66 | 14,084 | -80.907% |
| 2026-06-11 | 28.2300 | 29.6500 | 24.0600 | 24.4200 | -16.655% | 131 | 14,205 | -81.900% |
| 2026-06-10 | 25.4000 | 29.3000 | 25.4000 | 29.3000 | +11.577% | 256 | 14,120 | -84.915% |
| 2026-06-09 | 22.6000 | 29.8400 | 21.7200 | 26.2600 | +8.066% | 183 | 14,147 | -83.168% |
| 2026-06-08 | 23.2200 | 24.3000 | 22.3500 | 24.3000 | -7.075% | 52 | 14,154 | -81.811% |
| 2026-06-05 | 21.1000 | 26.1500 | 21.0900 | 26.1500 | +32.944% | 461 | 14,254 | -83.098% |
| 2026-06-04 | 21.4600 | 21.4600 | 19.6600 | 19.6700 | -4.976% | 24 | 14,244 | -77.529% |
| 2026-06-03 | 20.5500 | 21.0000 | 20.4200 | 20.7000 | +4.810% | 27 | 14,234 | -78.647% |
| 2026-06-02 | 19.9900 | 19.9900 | 19.6200 | 19.7500 | -0.504% | 39 | 14,240 | -77.620% |
| 2026-06-01 | 20.3100 | 20.3100 | 19.4700 | 19.8500 | +0.864% | 114 | 14,191 | -77.733% |
| 2026-05-29 | 20.2800 | 20.4300 | 19.5900 | 19.6800 | -3.577% | 59 | 14,166 | -77.541% |
| 2026-05-28 | 21.1200 | 21.2600 | 20.4100 | 20.4100 | -6.075% | 1,173 | 13,979 | -78.344% |
| 2026-05-27 | 21.9000 | 22.1500 | 21.6700 | 21.7300 | -1.182% | 269 | 13,731 | -79.659% |
| 2026-05-26 | 21.9100 | 22.3400 | 21.6000 | 21.9900 | -5.338% | 160 | 13,698 | -79.900% |
| 2026-05-22 | 23.7300 | 23.7300 | 22.6200 | 23.2300 | -3.730% | 25 | 13,681 | -80.973% |
| 2026-05-21 | 25.3100 | 25.3100 | 24.0500 | 24.1300 | -3.711% | 33 | 13,654 | -81.683% |
| 2026-05-20 | 26.3400 | 26.3400 | 25.0000 | 25.0600 | -4.058% | 28 | 13,636 | -82.362% |
| 2026-05-19 | 26.3300 | 27.2100 | 26.1200 | 26.1200 | +1.793% | 55 | 13,651 | -83.078% |
| 2026-05-18 | 26.0800 | 26.9500 | 25.4800 | 25.6600 | -1.079% | 48 | 13,613 | -82.775% |
| 2026-05-15 | 26.6900 | 26.9300 | 25.8600 | 25.9400 | +7.102% | 29 | 13,617 | -82.961% |
| 2026-05-14 | 25.3800 | 25.4000 | 24.1000 | 24.2200 | -6.342% | 122 | 13,592 | -81.751% |
| 2026-05-13 | 26.7400 | 26.7400 | 25.5300 | 25.8600 | -2.782% | 130 | 13,564 | -82.908% |
| 2026-05-12 | 27.3200 | 28.2300 | 26.6000 | 26.6000 | -0.113% | 88 | 13,581 | -83.383% |
| 2026-05-11 | 26.6200 | 26.7700 | 26.0200 | 26.6300 | +0.491% | 43 | 13,567 | -83.402% |
| 2026-05-08 | 27.2100 | 27.2100 | 26.5000 | 26.5000 | -5.018% | 284 | 13,539 | -83.321% |
| 2026-05-07 | 27.2500 | 28.2700 | 27.1000 | 27.9000 | +1.307% | 101 | 13,504 | -84.158% |
| 2026-05-06 | 29.0500 | 29.0500 | 27.4000 | 27.5400 | -9.735% | 409 | 13,419 | -83.951% |
| 2026-05-05 | 30.7100 | 30.7100 | 30.0200 | 30.5100 | -5.688% | 109 | 13,368 | -85.513% |
| 2026-05-04 | 31.3900 | 33.1900 | 30.3100 | 32.3500 | +3.520% | 1,400 | 13,322 | -86.337% |
| 2026-05-01 | 30.3500 | 31.2500 | 29.3500 | 31.2500 | +0.160% | 281 | 13,463 | -85.856% |
| 2026-04-30 | 33.5600 | 34.6700 | 31.2000 | 31.2000 | -12.605% | 1,615 | 13,463 | -85.833% |
| 2026-04-29 | 34.8700 | 35.7000 | 34.2000 | 35.7000 | +4.416% | 1,301 | 12,694 | -87.619% |
| 2026-04-28 | 35.0700 | 35.6700 | 34.1900 | 34.1900 | +1.605% | 901 | 12,785 | -87.072% |
| 2026-04-27 | 34.5300 | 34.7300 | 33.5000 | 33.6500 | -2.009% | 303 | 13,063 | -86.865% |
| 2026-04-24 | 35.0000 | 35.7300 | 33.9500 | 34.3400 | -4.532% | 389 | 12,859 | -87.129% |
| 2026-04-23 | 35.6000 | 38.7400 | 34.5800 | 35.9700 | +2.771% | 349 | 12,609 | -87.712% |
| 2026-04-22 | 36.3600 | 36.3600 | 34.7000 | 35.0000 | -8.473% | 363 | 12,573 | -87.371% |
| 2026-04-21 | 35.7000 | 38.6200 | 34.8000 | 38.2400 | +7.325% | 323 | 12,335 | -88.441% |
| 2026-04-20 | 35.2500 | 36.6200 | 35.0800 | 35.6300 | +2.739% | 112 | 12,266 | -87.595% |
| 2026-04-17 | 36.2500 | 36.2500 | 34.0000 | 34.6800 | -9.640% | 369 | 12,243 | -87.255% |
| 2026-04-16 | 38.5500 | 39.3000 | 38.2400 | 38.3800 | -0.493% | 25 | 12,069 | -88.484% |
| 2026-04-15 | 39.7200 | 40.3000 | 38.5700 | 38.5700 | -6.746% | 77 | 12,052 | -88.540% |
| 2026-04-14 | 42.7000 | 42.7000 | 40.6900 | 41.3600 | -6.277% | 33 | 12,032 | -89.313% |
| 2026-04-13 | 47.8800 | 47.8800 | 44.1300 | 44.1300 | -8.368% | 28 | 12,014 | -89.984% |
| 2026-04-10 | 47.1700 | 48.2000 | 47.1700 | 48.1600 | +0.606% | 79 | 12,012 | -90.822% |
| 2026-04-09 | 47.8700 | 47.8700 | 47.8700 | 47.8700 | -6.119% | 63 | 12,056 | -90.767% |
| 2026-04-08 | 50.9900 | 50.9900 | 50.9900 | 50.9900 | -23.507% | 1 | 12,119 | -91.332% |
| 2026-04-07 | 67.8900 | 67.8900 | 66.6600 | 66.6600 | +2.005% | 4 | 12,119 | -93.369% |
| 2026-04-02 | 65.3500 | 65.3500 | 65.3500 | 65.3500 | +2.462% | 1 | 12,118 | -93.236% |
| 2026-04-01 | 65.6500 | 67.0000 | 63.7800 | 63.7800 | -8.005% | 8 | 12,118 | -93.070% |
| 2026-03-31 | 75.9400 | 77.6100 | 69.3300 | 69.3300 | -15.451% | 6 | 12,125 | -93.625% |
| 2026-03-27 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +27.132% | 1 | 12,123 | -94.610% |
| 2026-03-25 | 63.3500 | 64.5000 | 63.3500 | 64.5000 | -2.656% | 8 | 12,123 | -93.147% |
| 2026-03-24 | 66.2600 | 66.2600 | 66.2600 | 66.2600 | -10.278% | 1 | 12,119 | -93.329% |
| 2026-03-20 | 68.4300 | 73.8500 | 68.3700 | 73.8500 | +11.489% | 47 | 12,119 | -94.015% |
| 2026-03-19 | 68.1800 | 68.1800 | 65.6400 | 66.2400 | +8.023% | 17 | 12,140 | -93.327% |
| 2026-03-18 | 58.5300 | 61.3200 | 58.4000 | 61.3200 | +7.768% | 7 | 12,135 | -92.792% |
| 2026-03-17 | 56.9300 | 56.9300 | 56.9000 | 56.9000 | -9.625% | 2 | 12,130 | -92.232% |
| 2026-03-13 | 63.0000 | 63.0000 | 62.9600 | 62.9600 | +6.893% | 516 | 12,128 | -92.980% |
| 2026-03-12 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | +6.126% | 1 | 12,128 | -92.496% |
| 2026-03-11 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +2.380% | 1 | 12,131 | -92.036% |
| 2026-03-10 | 54.2100 | 54.2100 | 54.2100 | 54.2100 | -8.290% | 1 | 12,131 | -91.847% |
| 2026-03-06 | 56.4800 | 59.1100 | 56.4800 | 59.1100 | +14.754% | 4 | 12,204 | -92.522% |
| 2026-03-05 | 50.2600 | 51.5200 | 50.2600 | 51.5100 | +8.283% | 3 | 12,204 | -91.419% |
| 2026-03-04 | 49.2800 | 49.2800 | 47.5700 | 47.5700 | -8.992% | 2 | 12,202 | -90.708% |
| 2026-03-03 | 55.1500 | 55.3400 | 52.2700 | 52.2700 | +9.032% | 505 | 12,201 | -91.544% |
| 2026-03-02 | 52.6400 | 52.6400 | 47.9400 | 47.9400 | -3.464% | 4 | 11,701 | -90.780% |
| 2026-02-27 | 49.6500 | 49.6600 | 49.6500 | 49.6600 | +10.749% | 2 | 11,700 | -91.099% |
| 2026-02-25 | 45.7400 | 46.1900 | 44.8000 | 44.8400 | -7.125% | 170 | 11,667 | -90.143% |
| 2026-02-24 | 48.2800 | 48.2800 | 48.2800 | 48.2800 | -6.070% | 1 | 11,667 | -90.845% |
| 2026-02-23 | 47.7500 | 51.4900 | 47.7500 | 51.4000 | +2.841% | 7 | 11,668 | -91.401% |
| 2026-02-19 | 49.6500 | 50.5400 | 49.6500 | 49.9800 | +4.780% | 6 | 11,667 | -91.156% |
| 2026-02-18 | 48.8100 | 48.8200 | 47.7000 | 47.7000 | -10.034% | 4 | 11,667 | -90.734% |
| 2026-02-17 | 53.0200 | 53.0200 | 53.0200 | 53.0200 | +9.050% | 1 | 11,667 | -91.664% |
| 2026-02-13 | 49.0000 | 49.0000 | 48.6200 | 48.6200 | +1.271% | 4 | 11,667 | -90.909% |
| 2026-02-12 | 44.6900 | 48.0100 | 44.6900 | 48.0100 | +6.855% | 5 | 11,667 | -90.794% |
| 2026-02-11 | 43.3900 | 46.7500 | 43.3900 | 44.9300 | +0.268% | 163 | 11,671 | -90.162% |
| 2026-02-10 | 44.6800 | 44.8100 | 43.7100 | 44.8100 | +1.060% | 148 | 11,548 | -90.136% |
| 2026-02-09 | 44.8600 | 44.8600 | 43.7700 | 44.3400 | -3.818% | 166 | 11,519 | -90.032% |
| 2026-02-06 | 47.3000 | 47.3000 | 45.7800 | 46.1000 | -12.656% | 35 | 11,420 | -90.412% |
| 2026-02-05 | 51.0400 | 52.7800 | 51.0000 | 52.7800 | +7.037% | 94 | 11,409 | -91.626% |
| 2026-02-04 | 47.6400 | 49.3100 | 46.6100 | 49.3100 | +5.341% | 57 | 11,319 | -91.036% |
| 2026-02-03 | 43.4000 | 48.3300 | 43.4000 | 46.8100 | +7.486% | 19 | 11,283 | -90.558% |
| 2026-02-02 | 43.1700 | 43.6000 | 43.1700 | 43.5500 | -6.404% | 7 | 11,266 | -89.851% |
| 2026-01-30 | 46.8000 | 46.8000 | 46.5300 | 46.5300 | -1.168% | 5 | 11,262 | -90.501% |
| 2026-01-29 | 46.5900 | 47.5300 | 46.5900 | 47.0800 | +7.661% | 215 | 11,263 | -90.612% |
| 2026-01-28 | 42.9800 | 44.1200 | 42.9800 | 43.7300 | +0.529% | 32 | 11,257 | -89.893% |
| 2026-01-27 | 43.3600 | 43.5000 | 43.3600 | 43.5000 | -0.821% | 9 | 11,256 | -89.839% |
| 2026-01-26 | 44.1600 | 44.4300 | 43.8600 | 43.8600 | -2.814% | 414 | 11,249 | -89.922% |
| 2026-01-23 | 45.5100 | 45.5300 | 45.0000 | 45.1300 | -0.987% | 16 | 11,236 | -90.206% |
| 2026-01-22 | 46.6500 | 46.8200 | 45.1000 | 45.5800 | -4.644% | 53 | 11,223 | -90.303% |
| 2026-01-21 | 50.7600 | 51.4100 | 46.5500 | 47.8000 | -9.624% | 180 | 11,212 | -90.753% |
| 2026-01-20 | 49.0800 | 52.8900 | 49.0800 | 52.8900 | +17.900% | 493 | 11,044 | -91.643% |
| 2026-01-16 | 45.2400 | 45.2400 | 44.2600 | 44.8600 | -0.488% | 25 | 10,794 | -90.147% |
| 2026-01-15 | 44.1600 | 45.0800 | 43.9000 | 45.0800 | -3.655% | 12 | 10,794 | -90.195% |
| 2026-01-14 | 46.5500 | 48.0900 | 46.5500 | 46.7900 | +3.632% | 211 | 10,789 | -90.554% |
| 2026-01-13 | 44.5100 | 45.2100 | 44.2100 | 45.1500 | +4.345% | 30 | 10,776 | -90.210% |
| 2026-01-12 | 44.4000 | 44.5100 | 43.2700 | 43.2700 | -1.187% | 10 | 10,766 | -89.785% |
| 2026-01-09 | 44.6900 | 45.4700 | 43.6900 | 43.7900 | -5.114% | 9 | 10,763 | -89.906% |
| 2026-01-08 | 46.8800 | 47.6400 | 46.1500 | 46.1500 | -1.410% | 696 | 10,758 | -90.423% |
| 2026-01-07 | 45.5500 | 46.8100 | 44.8300 | 46.8100 | +3.470% | 2,044 | 10,528 | -90.558% |
| 2026-01-06 | 45.6800 | 46.7500 | 45.2000 | 45.2400 | -3.168% | 4,588 | 11,737 | -90.230% |
| 2026-01-05 | 47.3500 | 47.3500 | 46.5000 | 46.7200 | -5.692% | 15 | 11,993 | -90.539% |
| 2026-01-02 | 50.1200 | 50.1200 | 49.5400 | 49.5400 | +3.101% | 10 | 11,993 | -91.078% |
| 2025-12-31 | 47.8600 | 48.0500 | 47.8000 | 48.0500 | +2.671% | 6,002 | 6,495 | -90.801% |
| 2025-12-30 | 46.9600 | 46.9700 | 46.4600 | 46.8000 | +1.124% | 20 | 6,495 | -90.556% |
| 2025-12-29 | 47.0000 | 47.0900 | 46.2800 | 46.2800 | +1.692% | 30 | 6,512 | -90.449% |
| 2025-12-26 | 45.7500 | 45.8900 | 45.5100 | 45.5100 | +0.198% | 575 | 6,510 | -90.288% |
| 2025-12-24 | 46.0800 | 46.1000 | 45.4000 | 45.4200 | -2.175% | 22 | 7,039 | -90.269% |
| 2025-12-23 | 47.6000 | 47.6200 | 46.1500 | 46.4300 | -2.170% | 245 | 7,039 | -90.480% |
| 2025-12-22 | 48.2500 | 48.5000 | 47.4600 | 47.4600 | -5.194% | 6 | 6,976 | -90.687% |
| 2025-12-19 | 50.2700 | 50.2700 | 50.0600 | 50.0600 | -12.191% | 3 | 6,973 | -91.171% |
| 2025-12-17 | 55.8600 | 57.0100 | 55.8600 | 57.0100 | +4.894% | 72 | 6,972 | -92.247% |
| 2025-12-16 | 54.2700 | 54.3500 | 54.2700 | 54.3500 | +5.085% | 21 | 7,039 | -91.868% |
| 2025-12-15 | 51.9100 | 51.9100 | 51.7200 | 51.7200 | -2.507% | 3 | 7,019 | -91.454% |
| 2025-12-12 | 51.4700 | 53.0500 | 51.4700 | 53.0500 | +8.287% | 7 | 7,018 | -91.668% |
| 2025-12-11 | 49.5300 | 49.6600 | 48.9900 | 48.9900 | -1.745% | 101 | 7,023 | -90.978% |
| 2025-12-10 | 51.7900 | 51.7900 | 49.8600 | 49.8600 | -3.503% | 3 | 6,923 | -91.135% |
| 2025-12-09 | 51.6700 | 51.6700 | 51.6700 | 51.6700 | -0.787% | 1 | 6,920 | -91.446% |
| 2025-12-08 | 50.7300 | 52.0800 | 50.7300 | 52.0800 | +3.027% | 3 | 6,920 | -91.513% |
| 2025-12-05 | 50.8000 | 50.8000 | 49.9500 | 50.5500 | -2.130% | 17 | 6,921 | -91.256% |
| 2025-12-04 | 51.2000 | 52.3500 | 51.2000 | 51.6500 | -0.539% | 111 | 6,917 | -91.442% |
| 2025-12-03 | 51.7200 | 51.9300 | 51.4800 | 51.9300 | -4.698% | 5 | 6,812 | -91.489% |
| 2025-12-01 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | +3.299% | 1 | 6,811 | -91.888% |
| 2025-11-28 | 52.8200 | 52.8600 | 52.7500 | 52.7500 | -1.494% | 4 | 6,811 | -91.621% |
| 2025-11-26 | 53.6600 | 53.6600 | 53.5500 | 53.5500 | -11.326% | 69 | 6,742 | -91.746% |
| 2025-11-24 | 60.5600 | 60.5600 | 60.3900 | 60.3900 | -9.447% | 3 | 6,742 | -92.681% |
| 2025-11-21 | 66.8700 | 66.8700 | 66.6900 | 66.6900 | -3.165% | 4 | 6,740 | -93.372% |
| 2025-11-20 | 69.1400 | 69.1400 | 68.8700 | 68.8700 | +6.003% | 6 | 6,744 | -93.582% |
| 2025-11-19 | 64.9700 | 64.9700 | 64.9700 | 64.9700 | -0.414% | 1 | 6,739 | -93.197% |
| 2025-11-18 | 64.2000 | 65.2400 | 64.2000 | 65.2400 | +5.755% | 6 | 6,738 | -93.225% |
| 2025-11-17 | 61.6900 | 61.6900 | 61.6900 | 61.6900 | -2.605% | 1 | 6,736 | -92.835% |
| 2025-11-14 | 63.3400 | 63.3400 | 63.3400 | 63.3400 | +7.905% | 1 | 6,735 | -93.022% |
| 2025-11-13 | 55.0000 | 58.7000 | 55.0000 | 58.7000 | +7.984% | 6 | 6,735 | -92.470% |
| 2025-11-12 | 53.2400 | 54.3600 | 53.0700 | 54.3600 | -13.439% | 3 | 6,735 | -91.869% |
| 2025-11-07 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | +4.894% | 1 | 6,733 | -92.962% |
| 2025-11-06 | 59.8700 | 59.8700 | 59.8700 | 59.8700 | +7.680% | 1 | 6,733 | -92.617% |
| 2025-11-05 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | -3.873% | 30 | 6,733 | -92.050% |
| 2025-11-04 | 57.8400 | 57.8400 | 57.8400 | 57.8400 | +7.709% | 1 | 6,704 | -92.358% |
| 2025-10-31 | 52.9600 | 53.7000 | 52.9600 | 53.7000 | +5.917% | 5,002 | 6,704 | -91.769% |
| 2025-10-29 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | -1.227% | 1 | 1,704 | -91.282% |
| 2025-10-28 | 51.3100 | 51.3300 | 51.3100 | 51.3300 | +0.254% | 2 | 1,703 | -91.389% |
| 2025-10-27 | 51.2300 | 51.2300 | 51.2000 | 51.2000 | -4.691% | 2 | 1,700 | -91.367% |
| 2025-10-24 | 53.8900 | 54.0800 | 53.7200 | 53.7200 | -5.172% | 5 | 1,700 | -91.772% |
| 2025-10-21 | 57.3300 | 57.4200 | 56.5700 | 56.6500 | -12.279% | 547 | 1,697 | -92.198% |
| 2025-10-17 | 64.5800 | 64.5800 | 64.5800 | 64.5800 | +2.867% | 1 | 1,424 | -93.156% |
| 2025-10-15 | 59.3500 | 62.8800 | 59.2900 | 62.7800 | -8.122% | 6 | 1,424 | -92.960% |
| 2025-10-14 | 68.3300 | 68.3300 | 68.3300 | 68.3300 | +8.391% | 1 | 1,423 | -93.531% |
| 2025-10-13 | 63.0400 | 63.0400 | 63.0400 | 63.0400 | -3.770% | 1 | 1,423 | -92.989% |
| 2025-10-10 | 65.5100 | 65.5100 | 65.5100 | 65.5100 | +15.274% | 1 | 1,423 | -93.253% |
| 2025-10-08 | 58.0100 | 58.0100 | 56.7400 | 56.8300 | -3.004% | 5 | 1,423 | -92.222% |
| 2025-10-07 | 56.5800 | 58.6900 | 56.4400 | 58.5900 | +3.133% | 9 | 1,419 | -92.456% |
| 2025-10-06 | 56.8100 | 56.8100 | 56.8100 | 56.8100 | -2.939% | 2 | 1,419 | -92.220% |
| 2025-10-03 | 56.9100 | 58.5300 | 56.9100 | 58.5300 | -2.984% | 3 | 1,419 | -92.448% |
| 2025-10-01 | 60.2700 | 60.3300 | 60.2700 | 60.3300 | +2.220% | 2 | 1,420 | -92.674% |
| 2025-09-30 | 60.5700 | 60.9000 | 59.0200 | 59.0200 | -2.543% | 3 | 1,420 | -92.511% |
| 2025-09-29 | 59.1300 | 60.5600 | 59.1200 | 60.5600 | -2.590% | 12 | 1,418 | -92.701% |
| 2025-09-26 | 62.8500 | 62.8500 | 62.1700 | 62.1700 | -3.147% | 2 | 1,420 | -92.890% |
| 2025-09-25 | 64.0900 | 64.1900 | 62.4000 | 64.1900 | +2.786% | 12 | 1,419 | -93.114% |
| 2025-09-24 | 61.2700 | 62.6400 | 61.2700 | 62.4500 | +2.343% | 7 | 1,418 | -92.922% |
| 2025-09-23 | 58.4600 | 61.0200 | 58.4600 | 61.0200 | +4.701% | 44 | 1,417 | -92.756% |
| 2025-09-22 | 60.1900 | 60.1900 | 58.2700 | 58.2800 | -7.697% | 23 | 1,412 | -92.416% |
| 2025-09-11 | 63.1400 | 63.1400 | 63.1400 | 63.1400 | -4.852% | 2 | 1,429 | -93.000% |
| 2025-09-10 | 66.1000 | 66.4700 | 66.0500 | 66.3600 | -2.023% | 6 | 1,429 | -93.339% |
| 2025-09-09 | 67.7300 | 67.7300 | 67.7300 | 67.7300 | -0.820% | 2 | 1,429 | -93.474% |
| 2025-09-08 | 68.2900 | 68.2900 | 68.2900 | 68.2900 | -4.636% | 1 | 1,429 | -93.528% |
| 2025-09-05 | 71.7000 | 71.7000 | 71.6100 | 71.6100 | +2.814% | 2 | 1,428 | -93.828% |
| 2025-08-27 | 69.1300 | 69.6500 | 68.9600 | 69.6500 | -3.318% | 4 | 1,428 | -93.654% |
| 2025-08-26 | 72.1600 | 72.1600 | 72.0400 | 72.0400 | +0.854% | 2 | 1,425 | -93.865% |
| 2025-08-19 | 71.4200 | 71.5000 | 71.4200 | 71.4300 | -2.351% | 4 | 1,425 | -93.812% |
| 2025-08-12 | 73.0900 | 73.2300 | 73.0900 | 73.1500 | -11.537% | 12 | 1,424 | -93.958% |
| 2025-08-05 | 82.9100 | 82.9100 | 82.6400 | 82.6900 | -8.173% | 4 | 1,418 | -94.655% |
| 2025-08-01 | 90.1100 | 90.1100 | 90.0500 | 90.0500 | +21.492% | 5 | 1,417 | -95.092% |
| 2025-07-31 | 74.1200 | 74.1200 | 74.1200 | 74.1200 | -2.435% | 1 | 1,422 | -94.037% |
| 2025-07-29 | 75.9700 | 75.9700 | 75.9700 | 75.9700 | -3.957% | 1 | 1,421 | -94.182% |
| 2025-07-23 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | -5.878% | 1 | 1,420 | -94.412% |
| 2025-07-18 | 84.0400 | 84.0400 | 84.0400 | 84.0400 | -1.489% | 5 | 1,419 | -94.741% |
| 2025-07-17 | 85.3100 | 85.3700 | 85.1700 | 85.3100 | -0.652% | 6 | 1,414 | -94.819% |
| 2025-07-14 | 87.6400 | 87.8200 | 85.8700 | 85.8700 | -0.843% | 4 | 1,412 | -94.853% |
| 2025-07-11 | 86.6000 | 86.6000 | 86.6000 | 86.6000 | +2.255% | 2 | 1,410 | -94.896% |
| 2025-07-10 | 86.4500 | 86.4500 | 84.6500 | 84.6900 | -2.206% | 24 | 1,410 | -94.781% |
| 2025-07-09 | 88.4000 | 88.4100 | 86.6000 | 86.6000 | -51.945% | 2,696 | 1,390 | -94.896% |
| 2025-04-17 | 181.4500 | 182.5700 | 180.2100 | 180.2100 | +28.227% | 64 | 1 | -97.547% |
| 2024-09-24 | 140.6000 | 140.6000 | 140.5400 | 140.5400 | +1.429% | 2 | 1 | -96.855% |
| 2024-09-23 | 138.5600 | 138.5600 | 138.5600 | 138.5600 | -10.497% | 1 | 1 | -96.810% |
| 2024-09-12 | 154.8100 | 154.8100 | 154.8100 | 154.8100 | -34.095% | 1 | 1 | -97.145% |
| 2023-12-26 | 234.9000 | 234.9000 | 234.9000 | 234.9000 | 0.000% | 2 | 0 | -98.118% |