SPY270115C00580000
SPY Jan 15 2027 580.00 Call
optionOPRA
EODOct 23, 2026
186.87USD-3.466%(-6.71)1Vol2,824OI
SPY270115C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 186.87 | 186.87 | 186.87 | 186.87 | -3.466% | 1 | 2,824 | 0.000% |
| 2026-10-19 | 193.58 | 193.58 | 193.58 | 193.58 | -4.542% | 1 | 2,824 | -3.466% |
| 2026-10-08 | 202.79 | 202.79 | 202.79 | 202.79 | -1.453% | 1 | 2,824 | -7.850% |
| 2026-10-07 | 205.78 | 205.78 | 205.78 | 205.78 | +2.094% | 3 | 2,825 | -9.189% |
| 2026-10-05 | 201.56 | 201.56 | 201.56 | 201.56 | +4.799% | 1 | 2,826 | -7.288% |
| 2026-10-01 | 192.33 | 192.33 | 192.33 | 192.33 | -3.191% | 2 | 2,826 | -2.839% |
| 2026-09-23 | 199.52 | 199.52 | 198.67 | 198.67 | +4.371% | 6 | 2,830 | -5.939% |
| 2026-09-18 | 188.10 | 190.35 | 188.10 | 190.35 | +0.269% | 3 | 2,833 | -1.828% |
| 2026-09-17 | 189.75 | 189.84 | 189.75 | 189.84 | +0.711% | 3 | 2,833 | -1.564% |
| 2026-09-16 | 188.50 | 188.50 | 188.50 | 188.50 | -0.899% | 1 | 2,832 | -0.865% |
| 2026-09-14 | 188.50 | 190.21 | 188.50 | 190.21 | -0.105% | 2 | 2,833 | -1.756% |
| 2026-09-09 | 190.41 | 190.41 | 190.41 | 190.41 | -1.845% | 3 | 2,833 | -1.859% |
| 2026-09-02 | 193.99 | 193.99 | 193.99 | 193.99 | +0.497% | 1 | 2,832 | -3.670% |
| 2026-08-20 | 193.03 | 193.03 | 193.03 | 193.03 | -5.108% | 8 | 2,824 | -3.191% |
| 2026-08-07 | 203.41 | 203.42 | 203.41 | 203.42 | -0.338% | 22 | 2,844 | -8.136% |
| 2026-08-04 | 204.11 | 204.11 | 204.11 | 204.11 | +8.029% | 1 | 2,844 | -8.446% |
| 2026-08-03 | 188.77 | 188.94 | 188.77 | 188.94 | +2.897% | 2 | 2,844 | -1.096% |
| 2026-07-22 | 183.60 | 183.62 | 183.60 | 183.62 | -3.006% | 10 | 2,844 | +1.770% |
| 2026-07-15 | 187.05 | 189.33 | 187.05 | 189.31 | -0.363% | 11 | 2,844 | -1.289% |
| 2026-07-10 | 190.04 | 190.04 | 189.94 | 190.00 | +3.278% | 10 | 2,844 | -1.647% |
| 2026-07-07 | 183.97 | 183.97 | 183.97 | 183.97 | +0.717% | 3 | 2,844 | +1.576% |
| 2026-07-02 | 183.17 | 183.17 | 182.66 | 182.66 | +2.457% | 2 | 2,844 | +2.305% |
| 2026-06-29 | 178.28 | 178.28 | 178.28 | 178.28 | +1.851% | 1 | 2,844 | +4.818% |
| 2026-06-23 | 175.04 | 175.04 | 175.04 | 175.04 | -4.444% | 1 | 2,844 | +6.758% |
| 2026-06-22 | 183.18 | 183.18 | 183.18 | 183.18 | -0.828% | 1 | 2,845 | +2.014% |
| 2026-06-18 | 184.71 | 184.71 | 184.71 | 184.71 | +9.868% | 1 | 2,845 | +1.169% |
| 2026-06-11 | 168.12 | 168.12 | 168.12 | 168.12 | -4.428% | 4 | 2,845 | +11.153% |
| 2026-06-05 | 180.91 | 180.91 | 175.91 | 175.91 | -9.287% | 2,688 | 3,331 | +6.230% |
| 2026-06-01 | 193.92 | 193.92 | 193.92 | 193.92 | +0.869% | 20 | 3,311 | -3.636% |
| 2026-05-28 | 192.25 | 192.25 | 192.25 | 192.25 | +2.796% | 4 | 3,311 | -2.798% |
| 2026-05-26 | 188.00 | 189.10 | 187.02 | 187.02 | +0.868% | 5 | 3,311 | -0.080% |
| 2026-05-22 | 185.46 | 185.46 | 185.41 | 185.41 | +3.292% | 7 | 3,311 | +0.787% |
| 2026-05-20 | 179.11 | 179.50 | 179.11 | 179.50 | +3.161% | 10 | 3,315 | +4.106% |
| 2026-05-19 | 174.00 | 174.00 | 174.00 | 174.00 | -1.046% | 1 | 3,315 | +7.397% |
| 2026-05-18 | 177.83 | 177.83 | 175.84 | 175.84 | -3.140% | 2 | 3,315 | +6.273% |
| 2026-05-13 | 181.54 | 181.54 | 181.54 | 181.54 | +0.856% | 20 | 3,315 | +2.936% |
| 2026-05-11 | 180.66 | 180.66 | 180.00 | 180.00 | +4.590% | 2 | 3,316 | +3.817% |
| 2026-05-06 | 170.92 | 172.10 | 170.92 | 172.10 | +5.674% | 92 | 3,408 | +8.582% |
| 2026-05-01 | 162.86 | 162.86 | 162.86 | 162.86 | +1.819% | 1 | 3,409 | +14.743% |
| 2026-04-30 | 159.95 | 159.95 | 159.95 | 159.95 | +3.507% | 1 | 3,409 | +16.830% |
| 2026-04-29 | 153.30 | 154.53 | 153.30 | 154.53 | -2.184% | 7 | 3,409 | +20.928% |
| 2026-04-27 | 157.98 | 157.98 | 157.98 | 157.98 | +0.592% | 1 | 3,409 | +18.287% |
| 2026-04-24 | 154.72 | 157.05 | 154.72 | 157.05 | +2.366% | 3 | 3,410 | +18.988% |
| 2026-04-22 | 152.70 | 153.42 | 152.70 | 153.42 | +2.403% | 3 | 3,412 | +21.803% |
| 2026-04-21 | 155.00 | 155.00 | 149.81 | 149.82 | -1.194% | 3 | 3,412 | +24.730% |
| 2026-04-20 | 152.93 | 152.93 | 151.00 | 151.63 | -1.096% | 16 | 3,412 | +23.241% |
| 2026-04-17 | 150.30 | 155.78 | 150.30 | 153.31 | +5.115% | 6 | 3,412 | +21.890% |
| 2026-04-16 | 146.14 | 146.20 | 145.85 | 145.85 | +4.529% | 13 | 3,413 | +28.125% |
| 2026-04-15 | 140.79 | 140.79 | 139.53 | 139.53 | +0.454% | 6 | 3,414 | +33.928% |
| 2026-04-14 | 135.50 | 139.29 | 135.50 | 138.90 | +8.984% | 4 | 3,415 | +34.536% |
| 2026-04-13 | 125.62 | 127.45 | 125.34 | 127.45 | +0.102% | 7 | 3,414 | +46.622% |
| 2026-04-10 | 128.09 | 128.09 | 127.32 | 127.32 | -0.918% | 4 | 3,414 | +46.772% |
| 2026-04-09 | 129.11 | 129.11 | 128.50 | 128.50 | +16.500% | 10 | 3,414 | +45.424% |
| 2026-04-07 | 107.50 | 110.30 | 107.50 | 110.30 | -0.352% | 15 | 3,414 | +69.420% |
| 2026-04-06 | 110.06 | 110.79 | 110.06 | 110.69 | +4.395% | 6 | 3,415 | +68.823% |
| 2026-04-02 | 102.72 | 106.03 | 102.13 | 106.03 | -2.814% | 9 | 3,414 | +76.243% |
| 2026-04-01 | 109.66 | 110.61 | 109.10 | 109.10 | +3.885% | 5 | 3,414 | +71.283% |
| 2026-03-31 | 101.99 | 105.02 | 101.99 | 105.02 | +14.789% | 24 | 3,414 | +77.938% |
| 2026-03-30 | 98.20 | 98.20 | 91.49 | 91.49 | -4.995% | 5 | 3,413 | +104.252% |
| 2026-03-27 | 99.38 | 100.30 | 96.19 | 96.30 | -9.552% | 13 | 3,415 | +94.050% |
| 2026-03-26 | 106.58 | 106.58 | 106.47 | 106.47 | -4.228% | 2 | 3,415 | +75.514% |
| 2026-03-23 | 112.00 | 112.00 | 111.17 | 111.17 | +4.729% | 2 | 3,415 | +68.094% |
| 2026-03-20 | 109.68 | 109.68 | 106.00 | 106.15 | -7.752% | 6 | 3,415 | +76.043% |
| 2026-03-19 | 112.60 | 115.07 | 112.60 | 115.07 | -3.755% | 4 | 3,416 | +62.397% |
| 2026-03-18 | 119.56 | 119.56 | 119.56 | 119.56 | +1.494% | 10 | 3,415 | +56.298% |
| 2026-03-13 | 122.72 | 122.72 | 117.80 | 117.80 | -1.891% | 56 | 3,415 | +58.633% |
| 2026-03-12 | 121.99 | 121.99 | 120.07 | 120.07 | -4.933% | 7 | 3,446 | +55.634% |
| 2026-03-11 | 125.66 | 126.85 | 125.66 | 126.30 | -1.405% | 4 | 3,450 | +47.957% |
| 2026-03-10 | 127.70 | 132.06 | 126.20 | 128.10 | +8.771% | 9 | 3,451 | +45.878% |
| 2026-03-09 | 117.77 | 117.77 | 117.77 | 117.77 | -5.421% | 1 | 3,452 | +58.674% |
| 2026-03-06 | 126.20 | 126.20 | 124.35 | 124.52 | -2.238% | 4 | 3,498 | +50.072% |
| 2026-03-05 | 128.33 | 128.50 | 127.37 | 127.37 | -4.763% | 12 | 3,497 | +46.714% |
| 2026-03-04 | 133.52 | 133.74 | 133.50 | 133.74 | +4.110% | 4 | 3,496 | +39.726% |
| 2026-03-03 | 126.61 | 128.46 | 123.50 | 128.46 | -3.042% | 19 | 3,495 | +45.469% |
| 2026-02-27 | 132.49 | 132.49 | 132.49 | 132.49 | -5.364% | 1 | 3,488 | +41.045% |
| 2026-02-26 | 140.16 | 140.16 | 140.00 | 140.00 | -1.025% | 3 | 3,487 | +33.479% |
| 2026-02-25 | 139.50 | 141.45 | 139.50 | 141.45 | +3.369% | 8 | 3,489 | +32.110% |
| 2026-02-24 | 133.18 | 137.08 | 133.02 | 136.84 | +2.980% | 105 | 3,489 | +36.561% |
| 2026-02-23 | 135.20 | 135.20 | 131.70 | 132.88 | -2.445% | 20 | 3,537 | +40.631% |
| 2026-02-20 | 137.88 | 137.88 | 136.21 | 136.21 | +2.800% | 3 | 3,535 | +37.193% |
| 2026-02-19 | 132.50 | 132.50 | 132.50 | 132.50 | -3.058% | 1 | 3,534 | +41.034% |
| 2026-02-18 | 136.68 | 136.68 | 136.68 | 136.68 | +2.697% | 2 | 3,535 | +36.721% |
| 2026-02-17 | 128.54 | 133.09 | 128.54 | 133.09 | +1.433% | 83 | 3,535 | +40.409% |
| 2026-02-13 | 134.46 | 134.71 | 131.21 | 131.21 | -1.115% | 11 | 3,536 | +42.421% |
| 2026-02-12 | 132.81 | 132.87 | 132.69 | 132.69 | -6.392% | 12 | 3,536 | +40.832% |
| 2026-02-11 | 140.00 | 141.75 | 140.00 | 141.75 | -0.992% | 11 | 3,532 | +31.831% |
| 2026-02-09 | 139.80 | 143.17 | 139.47 | 143.17 | +1.647% | 8 | 3,532 | +30.523% |
| 2026-02-06 | 135.36 | 140.85 | 134.96 | 140.85 | +6.705% | 28 | 3,535 | +32.673% |
| 2026-02-05 | 131.00 | 132.64 | 129.30 | 132.00 | -4.424% | 15 | 3,550 | +41.568% |
| 2026-02-04 | 140.10 | 140.59 | 135.92 | 138.11 | -0.968% | 32 | 3,545 | +35.305% |
| 2026-02-03 | 141.34 | 141.34 | 135.96 | 139.46 | -3.900% | 10 | 3,538 | +33.995% |
| 2026-02-02 | 143.53 | 145.12 | 142.62 | 145.12 | +2.327% | 16 | 3,530 | +28.769% |
| 2026-01-30 | 140.25 | 141.82 | 140.25 | 141.82 | -1.005% | 8 | 3,534 | +31.766% |
| 2026-01-29 | 145.50 | 145.50 | 138.32 | 143.26 | -1.214% | 115 | 3,531 | +30.441% |
| 2026-01-28 | 147.62 | 147.62 | 145.02 | 145.02 | -0.624% | 2 | 3,482 | +28.858% |
| 2026-01-27 | 144.20 | 146.50 | 144.20 | 145.93 | +1.814% | 14 | 3,482 | +28.055% |
| 2026-01-26 | 142.88 | 143.44 | 142.88 | 143.33 | +2.021% | 10 | 3,484 | +30.377% |
| 2026-01-23 | 140.88 | 140.88 | 140.44 | 140.49 | -0.404% | 3 | 3,490 | +33.013% |
| 2026-01-22 | 140.80 | 141.22 | 140.75 | 141.06 | +2.477% | 22 | 3,489 | +32.476% |
| 2026-01-21 | 132.50 | 138.86 | 132.50 | 137.65 | +5.382% | 17 | 3,479 | +35.757% |
| 2026-01-20 | 135.59 | 136.27 | 130.62 | 130.62 | -9.020% | 175 | 3,472 | +43.064% |
| 2026-01-16 | 143.57 | 143.57 | 143.57 | 143.57 | +0.105% | 1 | 3,390 | +30.160% |
| 2026-01-15 | 145.38 | 145.38 | 143.23 | 143.42 | +2.173% | 13 | 3,390 | +30.296% |
| 2026-01-14 | 141.61 | 141.61 | 140.37 | 140.37 | -3.193% | 4 | 3,377 | +33.127% |
| 2026-01-12 | 145.00 | 145.00 | 145.00 | 145.00 | -0.419% | 1 | 3,374 | +28.876% |
| 2026-01-09 | 143.00 | 145.61 | 140.94 | 145.61 | +3.446% | 12 | 3,374 | +28.336% |
| 2026-01-08 | 140.76 | 140.76 | 140.76 | 140.76 | -1.566% | 1 | 3,369 | +32.758% |
| 2026-01-06 | 139.99 | 143.00 | 139.99 | 143.00 | +2.304% | 2 | 3,368 | +30.678% |
| 2026-01-05 | 139.04 | 140.80 | 139.04 | 139.78 | +4.275% | 17 | 3,368 | +33.689% |
| 2026-01-02 | 136.69 | 136.69 | 134.05 | 134.05 | -2.905% | 6 | 3,366 | +39.403% |
| 2025-12-31 | 141.08 | 141.08 | 138.00 | 138.06 | -1.110% | 8 | 3,358 | +35.354% |
| 2025-12-30 | 139.79 | 140.00 | 139.47 | 139.61 | -0.591% | 37 | 3,358 | +33.851% |
| 2025-12-29 | 139.52 | 140.44 | 139.47 | 140.44 | -0.840% | 14 | 3,343 | +33.060% |
| 2025-12-26 | 143.80 | 143.80 | 141.63 | 141.63 | +0.447% | 6 | 3,332 | +31.942% |
| 2025-12-23 | 141.00 | 141.00 | 141.00 | 141.00 | +1.974% | 3 | 3,332 | +32.532% |
| 2025-12-22 | 138.00 | 138.98 | 137.61 | 138.27 | +7.352% | 11 | 3,332 | +35.149% |
| 2025-12-17 | 130.65 | 130.65 | 128.80 | 128.80 | -3.938% | 6 | 3,328 | +45.085% |
| 2025-12-16 | 132.44 | 134.08 | 132.44 | 134.08 | -0.850% | 7 | 3,322 | +39.372% |
| 2025-12-15 | 138.50 | 138.50 | 135.23 | 135.23 | -0.865% | 4 | 3,315 | +38.187% |
| 2025-12-12 | 136.53 | 136.97 | 135.41 | 136.41 | -4.274% | 2,698 | 3,312 | +36.991% |
| 2025-12-11 | 140.88 | 142.50 | 140.88 | 142.50 | +1.366% | 6 | 659 | +31.137% |
| 2025-12-10 | 140.51 | 140.58 | 140.51 | 140.58 | -0.170% | 3 | 655 | +32.928% |
| 2025-12-09 | 139.91 | 140.84 | 139.72 | 140.82 | -0.481% | 32 | 655 | +32.701% |
| 2025-12-05 | 142.91 | 142.91 | 141.26 | 141.50 | +0.978% | 23 | 655 | +32.064% |
| 2025-12-03 | 140.00 | 140.25 | 140.00 | 140.13 | +0.784% | 8 | 677 | +33.355% |
| 2025-12-02 | 139.04 | 139.04 | 139.04 | 139.04 | +1.445% | 1 | 683 | +34.400% |
| 2025-12-01 | 137.45 | 137.45 | 137.06 | 137.06 | -1.182% | 20 | 683 | +36.342% |
| 2025-11-28 | 139.35 | 139.50 | 138.70 | 138.70 | +0.507% | 22 | 683 | +34.730% |
| 2025-11-26 | 136.98 | 138.00 | 136.98 | 138.00 | +6.704% | 10 | 663 | +35.413% |
| 2025-11-24 | 129.33 | 129.33 | 129.33 | 129.33 | +4.467% | 1 | 663 | +44.491% |
| 2025-11-21 | 124.41 | 124.43 | 123.80 | 123.80 | +0.016% | 6 | 662 | +50.945% |
| 2025-11-20 | 132.30 | 134.85 | 123.63 | 123.78 | -1.582% | 5 | 657 | +50.969% |
| 2025-11-19 | 125.77 | 125.77 | 125.77 | 125.77 | -5.436% | 1 | 656 | +48.581% |
| 2025-11-17 | 133.00 | 133.00 | 133.00 | 133.00 | +0.302% | 1 | 655 | +40.504% |
| 2025-11-14 | 132.93 | 132.93 | 132.60 | 132.60 | -1.442% | 2 | 656 | +40.928% |
| 2025-11-13 | 138.84 | 139.70 | 134.54 | 134.54 | -2.845% | 8 | 654 | +38.895% |
| 2025-11-10 | 138.48 | 138.48 | 138.48 | 138.48 | +6.156% | 1 | 655 | +34.944% |
| 2025-11-07 | 129.08 | 130.45 | 129.08 | 130.45 | -4.453% | 2 | 656 | +43.250% |
| 2025-11-06 | 136.53 | 136.53 | 136.53 | 136.53 | -0.168% | 1 | 658 | +36.871% |
| 2025-11-04 | 138.85 | 138.85 | 136.76 | 136.76 | -3.486% | 3 | 657 | +36.641% |
| 2025-10-31 | 143.11 | 143.11 | 141.70 | 141.70 | -0.422% | 2 | 656 | +31.877% |
| 2025-10-30 | 142.28 | 142.30 | 142.28 | 142.30 | -3.851% | 2 | 655 | +31.321% |
| 2025-10-29 | 148.00 | 148.00 | 148.00 | 148.00 | +1.439% | 10 | 655 | +26.264% |
| 2025-10-28 | 145.01 | 145.90 | 144.75 | 145.90 | +2.014% | 20 | 665 | +28.081% |
| 2025-10-27 | 142.70 | 143.02 | 142.70 | 143.02 | +3.954% | 5 | 672 | +30.660% |
| 2025-10-24 | 137.55 | 137.58 | 137.55 | 137.58 | +3.881% | 2 | 672 | +35.826% |
| 2025-10-21 | 132.26 | 132.44 | 131.57 | 132.44 | -0.309% | 8 | 674 | +41.098% |
| 2025-10-20 | 130.91 | 132.85 | 130.33 | 132.85 | +6.896% | 7 | 673 | +40.662% |
| 2025-10-17 | 124.28 | 124.28 | 124.28 | 124.28 | -4.267% | 4 | 673 | +50.362% |
| 2025-10-16 | 129.82 | 129.82 | 129.82 | 129.82 | +1.264% | 6 | 675 | +43.945% |
| 2025-10-14 | 121.00 | 128.20 | 120.46 | 128.20 | +2.889% | 9 | 681 | +45.764% |
| 2025-10-13 | 126.15 | 126.20 | 124.60 | 124.60 | +1.664% | 51 | 681 | +49.976% |
| 2025-10-10 | 129.60 | 129.60 | 122.00 | 122.56 | -8.965% | 11 | 680 | +52.472% |
| 2025-10-09 | 134.63 | 134.63 | 134.63 | 134.63 | -0.458% | 1 | 670 | +38.803% |
| 2025-10-08 | 134.00 | 135.25 | 134.00 | 135.25 | +2.299% | 2 | 669 | +38.166% |
| 2025-10-07 | 135.00 | 135.00 | 132.21 | 132.21 | -1.571% | 2 | 671 | +41.343% |
| 2025-10-06 | 134.32 | 134.32 | 134.32 | 134.32 | +0.015% | 5 | 671 | +39.123% |
| 2025-10-03 | 133.08 | 134.30 | 133.08 | 134.30 | +2.199% | 2 | 676 | +39.144% |
| 2025-10-02 | 131.41 | 131.41 | 131.41 | 131.41 | -0.099% | 1 | 677 | +42.204% |
| 2025-10-01 | 129.39 | 131.54 | 129.39 | 131.54 | +4.397% | 7 | 676 | +42.063% |
| 2025-09-30 | 126.00 | 126.00 | 126.00 | 126.00 | 0.000% | 1 | 680 | +48.310% |
| 2025-09-29 | 128.60 | 128.60 | 126.00 | 126.00 | +1.262% | 4 | 679 | +48.310% |
| 2025-09-25 | 121.93 | 124.43 | 121.85 | 124.43 | -4.041% | 5 | 679 | +50.181% |
| 2025-09-22 | 129.67 | 129.67 | 129.67 | 129.67 | +4.052% | 1 | 675 | +44.112% |
| 2025-09-18 | 124.80 | 124.80 | 124.62 | 124.62 | +3.850% | 41 | 674 | +49.952% |
| 2025-09-17 | 122.60 | 123.16 | 120.00 | 120.00 | -1.704% | 3 | 675 | +55.725% |
| 2025-09-16 | 122.08 | 122.08 | 122.08 | 122.08 | -0.957% | 1 | 673 | +53.072% |
| 2025-09-15 | 123.54 | 123.54 | 123.26 | 123.26 | +2.155% | 8 | 673 | +51.606% |
| 2025-09-12 | 120.66 | 120.66 | 120.66 | 120.66 | +0.475% | 3 | 668 | +54.873% |
| 2025-09-11 | 118.58 | 120.09 | 118.58 | 120.09 | +3.126% | 13 | 668 | +55.608% |
| 2025-09-10 | 116.71 | 116.75 | 116.41 | 116.45 | +1.917% | 4 | 674 | +60.472% |
| 2025-09-09 | 114.26 | 114.26 | 114.26 | 114.26 | +1.115% | 6 | 674 | +63.548% |
| 2025-09-05 | 113.00 | 113.00 | 113.00 | 113.00 | +2.755% | 1 | 674 | +65.372% |
| 2025-09-04 | 109.97 | 109.97 | 109.97 | 109.97 | +3.794% | 6 | 675 | +69.928% |
| 2025-09-02 | 105.96 | 105.96 | 105.95 | 105.95 | -4.161% | 2 | 675 | +76.376% |
| 2025-08-29 | 110.55 | 110.55 | 110.55 | 110.55 | -3.627% | 3 | 675 | +69.037% |
| 2025-08-28 | 113.21 | 114.71 | 113.21 | 114.71 | +4.615% | 6 | 675 | +62.906% |
| 2025-08-26 | 109.00 | 109.65 | 109.00 | 109.65 | -0.354% | 5 | 676 | +70.424% |
| 2025-08-25 | 110.04 | 110.04 | 110.04 | 110.04 | -1.256% | 3 | 681 | +69.820% |
| 2025-08-22 | 106.59 | 111.44 | 106.59 | 111.44 | +6.641% | 8 | 678 | +67.687% |
| 2025-08-21 | 104.50 | 104.50 | 104.50 | 104.50 | +0.230% | 1 | 682 | +78.823% |
| 2025-08-20 | 104.67 | 104.80 | 104.26 | 104.26 | -3.014% | 234 | 683 | +79.235% |
| 2025-08-19 | 110.56 | 110.56 | 107.50 | 107.50 | -3.179% | 6 | 683 | +73.833% |
| 2025-08-18 | 111.03 | 111.03 | 111.03 | 111.03 | -0.698% | 1 | 687 | +68.306% |
| 2025-08-15 | 110.77 | 111.81 | 110.77 | 111.81 | -0.116% | 2 | 686 | +67.132% |
| 2025-08-13 | 112.05 | 112.75 | 111.48 | 111.94 | +2.669% | 9 | 685 | +66.938% |
| 2025-08-12 | 107.85 | 109.03 | 107.85 | 109.03 | +3.720% | 4 | 693 | +71.393% |
| 2025-08-11 | 105.12 | 105.12 | 105.12 | 105.12 | -0.511% | 1 | 697 | +77.768% |
| 2025-08-08 | 105.60 | 105.66 | 104.99 | 105.66 | +4.129% | 11 | 698 | +76.860% |
| 2025-08-07 | 101.47 | 101.47 | 101.47 | 101.47 | +6.029% | 5 | 691 | +84.163% |
| 2025-08-01 | 95.45 | 96.15 | 94.45 | 95.70 | -12.194% | 6 | 689 | +95.266% |
| 2025-07-31 | 110.04 | 110.04 | 108.99 | 108.99 | +2.782% | 5 | 688 | +71.456% |
| 2025-07-29 | 107.98 | 107.98 | 106.04 | 106.04 | -2.087% | 4 | 687 | +76.226% |
| 2025-07-28 | 108.84 | 108.84 | 108.30 | 108.30 | +0.763% | 3 | 689 | +72.548% |
| 2025-07-25 | 106.85 | 107.48 | 106.85 | 107.48 | +0.788% | 6 | 687 | +73.865% |
| 2025-07-24 | 106.33 | 106.64 | 106.26 | 106.64 | +2.048% | 9 | 693 | +75.234% |
| 2025-07-23 | 104.50 | 104.50 | 104.50 | 104.50 | +3.322% | 2 | 698 | +78.823% |
| 2025-07-22 | 101.14 | 101.14 | 101.14 | 101.14 | +0.938% | 2 | 700 | +84.764% |
| 2025-07-17 | 100.17 | 100.20 | 100.17 | 100.20 | +1.212% | 2 | 702 | +86.497% |
| 2025-07-16 | 99.15 | 99.15 | 99.00 | 99.00 | +0.692% | 4 | 703 | +88.758% |
| 2025-07-14 | 98.32 | 98.32 | 98.32 | 98.32 | +0.378% | 9 | 699 | +90.063% |
| 2025-07-11 | 97.95 | 97.95 | 97.95 | 97.95 | -2.167% | 1 | 699 | +90.781% |
| 2025-07-10 | 97.96 | 100.12 | 97.96 | 100.12 | +2.299% | 4 | 698 | +86.646% |
| 2025-07-09 | 97.53 | 97.87 | 97.25 | 97.87 | +1.095% | 7 | 700 | +90.937% |
| 2025-07-08 | 97.07 | 97.07 | 96.81 | 96.81 | +0.844% | 2 | 699 | +93.028% |
| 2025-07-07 | 97.25 | 97.25 | 96.00 | 96.00 | -4.000% | 9 | 698 | +94.656% |
| 2025-07-03 | 99.60 | 100.00 | 99.60 | 100.00 | +5.988% | 14 | 686 | +86.870% |
| 2025-07-01 | 93.03 | 94.35 | 93.03 | 94.35 | +1.430% | 3 | 686 | +98.060% |
| 2025-06-30 | 92.99 | 93.02 | 92.99 | 93.02 | +4.599% | 2 | 687 | +100.892% |
| 2025-06-26 | 87.31 | 89.08 | 87.31 | 88.93 | +3.323% | 4 | 689 | +110.132% |
| 2025-06-24 | 84.85 | 86.07 | 84.85 | 86.07 | +9.923% | 6 | 691 | +117.114% |
| 2025-06-23 | 78.30 | 78.30 | 78.30 | 78.30 | -2.223% | 2 | 685 | +138.659% |
| 2025-06-13 | 80.08 | 80.08 | 80.08 | 80.08 | -1.682% | 4 | 683 | +133.354% |
| 2025-06-11 | 84.50 | 84.50 | 81.45 | 81.45 | -1.333% | 2 | 683 | +129.429% |
| 2025-06-09 | 82.02 | 82.98 | 82.02 | 82.55 | +0.794% | 13 | 684 | +126.372% |
| 2025-06-06 | 81.40 | 81.90 | 81.40 | 81.90 | +2.311% | 10 | 683 | +128.168% |
| 2025-06-05 | 80.10 | 80.10 | 80.05 | 80.05 | -0.670% | 2 | 687 | +133.442% |
| 2025-06-04 | 80.59 | 80.59 | 80.59 | 80.59 | +3.228% | 1 | 687 | +131.877% |
| 2025-06-03 | 78.07 | 78.07 | 78.07 | 78.07 | +0.334% | 5 | 687 | +139.362% |
| 2025-06-02 | 77.00 | 77.81 | 77.00 | 77.81 | +6.487% | 3 | 692 | +140.162% |
| 2025-05-30 | 73.71 | 73.71 | 72.00 | 73.07 | -3.551% | 46 | 691 | +155.741% |
| 2025-05-29 | 75.76 | 75.76 | 75.76 | 75.76 | -1.610% | 2 | 693 | +146.661% |
| 2025-05-27 | 73.71 | 77.00 | 73.71 | 77.00 | +7.904% | 31 | 693 | +142.688% |
| 2025-05-23 | 68.50 | 71.82 | 68.50 | 71.36 | -2.912% | 68 | 671 | +161.869% |
| 2025-05-22 | 73.05 | 74.00 | 73.05 | 73.50 | -8.125% | 26 | 671 | +154.245% |
| 2025-05-19 | 77.69 | 80.00 | 77.39 | 80.00 | +0.845% | 40 | 646 | +133.588% |
| 2025-05-16 | 76.68 | 79.33 | 76.68 | 79.33 | +3.591% | 24 | 635 | +135.560% |
| 2025-05-15 | 74.46 | 76.58 | 74.46 | 76.58 | +1.578% | 11 | 646 | +144.019% |
| 2025-05-14 | 75.51 | 75.51 | 75.39 | 75.39 | +0.520% | 10 | 647 | +147.871% |
| 2025-05-13 | 74.39 | 75.00 | 74.37 | 75.00 | +4.167% | 13 | 647 | +149.160% |
| 2025-05-12 | 68.66 | 72.00 | 68.66 | 72.00 | +16.543% | 58 | 646 | +159.542% |
| 2025-05-09 | 61.78 | 61.78 | 61.78 | 61.78 | -6.295% | 18 | 614 | +202.477% |
| 2025-05-08 | 64.40 | 65.93 | 64.40 | 65.93 | +10.436% | 3 | 605 | +183.437% |
| 2025-05-07 | 59.70 | 59.70 | 59.70 | 59.70 | -0.500% | 1 | 607 | +213.015% |
| 2025-05-06 | 59.98 | 60.00 | 59.98 | 60.00 | -5.586% | 2 | 606 | +211.450% |
| 2025-05-02 | 63.55 | 63.55 | 63.55 | 63.55 | +12.478% | 2 | 604 | +194.052% |
| 2025-05-01 | 58.93 | 58.93 | 56.50 | 56.50 | +8.445% | 2 | 603 | +230.743% |
| 2025-04-30 | 49.01 | 52.10 | 49.01 | 52.10 | +1.283% | 2 | 603 | +258.676% |
| 2025-04-28 | 51.44 | 51.44 | 51.44 | 51.44 | +1.280% | 3 | 604 | +263.278% |
| 2025-04-25 | 51.24 | 51.89 | 50.79 | 50.79 | -0.936% | 20 | 607 | +267.927% |
| 2025-04-24 | 50.64 | 51.27 | 50.58 | 51.27 | +6.790% | 5 | 607 | +264.482% |
| 2025-04-23 | 49.00 | 50.38 | 47.74 | 48.01 | +14.856% | 18 | 608 | +289.231% |
| 2025-04-22 | 38.67 | 41.80 | 38.67 | 41.80 | +13.587% | 6 | 607 | +347.057% |
| 2025-04-21 | 40.16 | 40.16 | 35.25 | 36.80 | -18.240% | 25 | 610 | +407.799% |
| 2025-04-16 | 44.81 | 45.01 | 44.74 | 45.01 | -9.418% | 6 | 602 | +315.174% |
| 2025-04-15 | 49.82 | 49.82 | 49.69 | 49.69 | -0.361% | 2 | 603 | +276.072% |
| 2025-04-14 | 51.80 | 52.00 | 49.43 | 49.87 | +2.172% | 14 | 604 | +274.714% |
| 2025-04-11 | 45.56 | 49.00 | 43.75 | 48.81 | +15.746% | 166 | 604 | +282.852% |
| 2025-04-10 | 46.39 | 46.39 | 40.20 | 42.17 | -16.857% | 18 | 649 | +343.135% |
| 2025-04-09 | 31.69 | 50.72 | 30.85 | 50.72 | +72.693% | 30 | 649 | +268.435% |
| 2025-04-08 | 37.94 | 37.94 | 28.89 | 29.37 | -13.896% | 4 | 656 | +536.261% |
| 2025-04-07 | 23.52 | 36.35 | 23.52 | 34.11 | +5.538% | 51 | 653 | +447.845% |
| 2025-04-04 | 36.70 | 37.50 | 32.32 | 32.32 | -28.289% | 192 | 696 | +478.187% |
| 2025-04-03 | 49.70 | 49.90 | 45.07 | 45.07 | -26.030% | 39 | 617 | +314.622% |
| 2025-04-02 | 60.93 | 60.93 | 60.93 | 60.93 | +6.521% | 1 | 605 | +206.696% |
| 2025-04-01 | 55.09 | 57.20 | 55.09 | 57.20 | +7.216% | 7 | 606 | +226.696% |
| 2025-03-31 | 50.00 | 53.35 | 50.00 | 53.35 | -1.659% | 2 | 607 | +250.272% |
| 2025-03-28 | 57.00 | 57.00 | 54.25 | 54.25 | -15.891% | 28 | 607 | +244.461% |
| 2025-03-26 | 64.17 | 64.50 | 64.17 | 64.50 | -3.817% | 2 | 601 | +189.721% |
| 2025-03-25 | 66.68 | 67.06 | 66.68 | 67.06 | +0.389% | 7 | 599 | +178.661% |
| 2025-03-24 | 63.00 | 66.80 | 63.00 | 66.80 | +11.130% | 6 | 604 | +179.746% |
| 2025-03-21 | 57.81 | 60.11 | 57.81 | 60.11 | -0.447% | 6 | 603 | +210.880% |
| 2025-03-19 | 61.50 | 61.50 | 60.38 | 60.38 | +3.020% | 3 | 602 | +209.490% |
| 2025-03-18 | 58.61 | 58.61 | 58.61 | 58.61 | -11.759% | 1 | 602 | +218.836% |
| 2025-03-17 | 62.00 | 66.42 | 62.00 | 66.42 | +11.856% | 3 | 601 | +181.346% |
| 2025-03-14 | 59.50 | 60.15 | 59.18 | 59.38 | +9.963% | 86 | 601 | +214.702% |
| 2025-03-13 | 56.50 | 56.50 | 54.00 | 54.00 | -10.477% | 3 | 633 | +246.056% |
| 2025-03-12 | 60.32 | 60.32 | 60.32 | 60.32 | +1.361% | 1 | 633 | +209.798% |
| 2025-03-11 | 59.90 | 59.90 | 57.12 | 59.51 | -0.899% | 8 | 633 | +214.014% |
| 2025-03-10 | 65.61 | 65.61 | 60.05 | 60.05 | -15.004% | 24 | 636 | +211.191% |
| 2025-03-07 | 71.00 | 71.00 | 65.01 | 70.65 | +1.509% | 40 | 627 | +164.501% |
| 2025-03-06 | 71.59 | 73.55 | 68.61 | 69.60 | -7.138% | 13 | 604 | +168.491% |
| 2025-03-04 | 75.50 | 75.50 | 69.50 | 74.95 | -0.728% | 8 | 604 | +149.326% |
| 2025-03-03 | 75.00 | 75.50 | 75.00 | 75.50 | -3.613% | 3 | 602 | +147.510% |
| 2025-02-28 | 78.52 | 78.52 | 78.33 | 78.33 | -0.407% | 14 | 601 | +138.568% |
| 2025-02-27 | 83.40 | 83.40 | 76.91 | 78.65 | -12.044% | 5 | 594 | +137.597% |
| 2025-02-21 | 95.66 | 95.66 | 89.42 | 89.42 | -10.131% | 12 | 592 | +108.980% |
| 2025-02-19 | 97.69 | 99.50 | 97.69 | 99.50 | +1.676% | 5 | 589 | +87.809% |
| 2025-02-18 | 97.86 | 97.86 | 97.86 | 97.86 | +0.887% | 1 | 591 | +90.956% |
| 2025-02-14 | 97.00 | 97.00 | 97.00 | 97.00 | +1.295% | 4 | 589 | +92.649% |
| 2025-02-13 | 95.67 | 95.76 | 95.67 | 95.76 | +4.325% | 7 | 589 | +95.144% |
| 2025-02-12 | 91.30 | 91.79 | 91.30 | 91.79 | -2.476% | 4 | 589 | +103.584% |
| 2025-02-10 | 94.12 | 94.12 | 94.12 | 94.12 | +0.181% | 1 | 585 | +98.544% |
| 2025-02-07 | 93.95 | 93.95 | 93.95 | 93.95 | +0.139% | 2 | 585 | +98.904% |
| 2025-02-06 | 94.98 | 94.98 | 93.82 | 93.82 | +3.201% | 4 | 585 | +99.179% |
| 2025-02-05 | 90.91 | 90.91 | 90.91 | 90.91 | +0.809% | 1 | 588 | +105.555% |
| 2025-02-03 | 87.17 | 90.18 | 87.17 | 90.18 | -2.708% | 4 | 588 | +107.219% |
| 2025-01-27 | 92.69 | 92.69 | 92.69 | 92.69 | -5.264% | 1 | 590 | +101.608% |
| 2025-01-24 | 99.59 | 99.59 | 97.55 | 97.84 | -1.072% | 8 | 589 | +90.996% |
| 2025-01-23 | 98.90 | 98.90 | 98.89 | 98.90 | +5.190% | 3 | 590 | +88.948% |
| 2025-01-21 | 93.93 | 94.02 | 93.93 | 94.02 | +2.642% | 22 | 590 | +98.756% |
| 2025-01-17 | 90.61 | 92.15 | 90.61 | 91.60 | +12.697% | 24 | 581 | +104.007% |
| 2025-01-14 | 78.98 | 81.28 | 78.98 | 81.28 | +2.381% | 2 | 581 | +129.909% |
| 2025-01-13 | 79.19 | 79.40 | 78.00 | 79.39 | -0.762% | 7 | 580 | +135.382% |
| 2025-01-10 | 82.50 | 82.50 | 79.00 | 80.00 | -8.603% | 32 | 575 | +133.588% |
| 2025-01-07 | 86.80 | 87.53 | 86.80 | 87.53 | -6.625% | 2 | 562 | +113.493% |
| 2025-01-06 | 92.00 | 93.74 | 92.00 | 93.74 | +14.178% | 4 | 561 | +99.349% |
| 2025-01-02 | 86.40 | 87.20 | 80.27 | 82.10 | -3.977% | 33 | 561 | +127.613% |
| 2024-12-31 | 85.50 | 85.50 | 85.50 | 85.50 | +0.909% | 1 | 552 | +118.561% |
| 2024-12-30 | 84.89 | 87.00 | 82.98 | 84.73 | -4.368% | 5 | 552 | +120.548% |
| 2024-12-27 | 88.50 | 88.60 | 88.50 | 88.60 | -8.594% | 12 | 552 | +110.914% |
| 2024-12-26 | 96.00 | 96.93 | 96.00 | 96.93 | +1.497% | 3 | 552 | +92.789% |
| 2024-12-24 | 95.50 | 95.50 | 95.50 | 95.50 | +2.688% | 1 | 549 | +95.675% |
| 2024-12-23 | 88.94 | 93.00 | 88.94 | 93.00 | +2.479% | 20 | 549 | +100.935% |
| 2024-12-20 | 85.69 | 92.10 | 85.69 | 90.75 | +3.125% | 77 | 563 | +105.917% |
| 2024-12-19 | 89.93 | 89.93 | 88.00 | 88.00 | -2.222% | 3 | 509 | +112.352% |
| 2024-12-18 | 100.00 | 100.00 | 90.00 | 90.00 | -9.054% | 9 | 508 | +107.633% |
| 2024-12-17 | 98.96 | 98.96 | 98.96 | 98.96 | -3.340% | 1 | 505 | +88.834% |
| 2024-12-16 | 102.38 | 102.38 | 102.38 | 102.38 | +3.414% | 10 | 505 | +82.526% |
| 2024-12-13 | 99.00 | 99.00 | 99.00 | 99.00 | -0.332% | 2 | 495 | +88.758% |
| 2024-12-10 | 99.33 | 99.33 | 99.33 | 99.33 | +1.099% | 1 | 495 | +88.130% |
| 2024-12-09 | 99.70 | 99.70 | 98.25 | 98.25 | -2.239% | 54 | 494 | +90.198% |
| 2024-12-05 | 100.85 | 100.85 | 100.50 | 100.50 | +0.100% | 9 | 537 | +85.940% |
| 2024-12-04 | 98.62 | 101.00 | 98.62 | 100.40 | +2.428% | 21 | 536 | +86.125% |
| 2024-12-03 | 98.02 | 98.02 | 98.02 | 98.02 | -0.031% | 1 | 541 | +90.645% |
| 2024-12-02 | 97.81 | 98.18 | 97.81 | 98.05 | +3.735% | 54 | 540 | +90.586% |
| 2024-11-29 | 94.52 | 94.52 | 94.52 | 94.52 | +0.735% | 2 | 509 | +97.704% |
| 2024-11-25 | 96.05 | 96.05 | 93.83 | 93.83 | +2.535% | 7 | 510 | +99.158% |
| 2024-11-22 | 92.38 | 92.38 | 91.51 | 91.51 | +5.184% | 6 | 510 | +104.207% |
| 2024-11-20 | 87.00 | 87.00 | 87.00 | 87.00 | -2.412% | 10 | 510 | +114.793% |
| 2024-11-19 | 85.33 | 89.48 | 85.33 | 89.15 | +0.826% | 8 | 500 | +109.613% |
| 2024-11-18 | 87.00 | 88.42 | 87.00 | 88.42 | +1.179% | 13 | 500 | +111.344% |
| 2024-11-15 | 86.80 | 87.39 | 86.47 | 87.39 | -7.032% | 32 | 489 | +113.835% |
| 2024-11-12 | 97.00 | 97.00 | 94.00 | 94.00 | -1.684% | 6 | 497 | +98.798% |
| 2024-11-11 | 96.16 | 96.16 | 95.31 | 95.61 | +0.812% | 49 | 497 | +95.450% |
| 2024-11-08 | 93.02 | 95.28 | 92.02 | 94.84 | +3.087% | 148 | 454 | +97.037% |
| 2024-11-07 | 89.73 | 92.05 | 89.73 | 92.00 | +2.245% | 38 | 457 | +103.120% |
| 2024-11-06 | 86.17 | 90.77 | 85.50 | 89.98 | +13.325% | 26 | 466 | +107.679% |
| 2024-11-05 | 79.99 | 79.99 | 78.34 | 79.40 | +7.763% | 22 | 475 | +135.353% |
| 2024-11-04 | 73.68 | 73.68 | 73.68 | 73.68 | -1.576% | 2 | 455 | +153.624% |
| 2024-10-31 | 77.20 | 77.69 | 73.00 | 74.86 | -8.080% | 12 | 455 | +149.626% |
| 2024-10-30 | 81.60 | 84.43 | 81.44 | 81.44 | -2.467% | 53 | 457 | +129.457% |
| 2024-10-29 | 81.75 | 83.50 | 81.75 | 83.50 | +0.602% | 17 | 427 | +123.796% |
| 2024-10-28 | 82.73 | 83.20 | 81.52 | 83.00 | +2.192% | 9 | 426 | +125.145% |
| 2024-10-25 | 80.81 | 81.29 | 80.81 | 81.22 | +4.598% | 46 | 424 | +130.079% |
| 2024-10-24 | 81.00 | 81.00 | 77.65 | 77.65 | -2.560% | 2 | 423 | +140.657% |
| 2024-10-23 | 82.55 | 82.55 | 79.00 | 79.69 | -5.052% | 106 | 423 | +134.496% |
| 2024-10-22 | 81.80 | 83.93 | 81.80 | 83.93 | +1.072% | 4 | 410 | +122.650% |
| 2024-10-21 | 85.50 | 85.50 | 83.04 | 83.04 | -1.728% | 24 | 410 | +125.036% |
| 2024-10-18 | 82.15 | 84.50 | 82.15 | 84.50 | +0.871% | 4 | 409 | +121.148% |
| 2024-10-17 | 85.20 | 85.94 | 83.77 | 83.77 | +1.947% | 12 | 409 | +123.075% |
| 2024-10-16 | 81.00 | 83.20 | 81.00 | 82.17 | +0.834% | 26 | 407 | +127.419% |
| 2024-10-15 | 85.98 | 85.98 | 81.49 | 81.49 | -4.968% | 16 | 406 | +129.316% |
| 2024-10-14 | 83.52 | 85.75 | 82.31 | 85.75 | +7.416% | 30 | 400 | +117.924% |
| 2024-10-11 | 81.50 | 83.49 | 78.84 | 79.83 | +4.736% | 130 | 399 | +134.085% |
| 2024-10-10 | 76.22 | 76.22 | 76.22 | 76.22 | -4.725% | 1 | 340 | +145.172% |
| 2024-10-09 | 80.99 | 80.99 | 80.00 | 80.00 | +5.056% | 10 | 339 | +133.588% |
| 2024-10-08 | 76.15 | 76.15 | 76.15 | 76.15 | +1.615% | 9 | 330 | +145.397% |
| 2024-10-07 | 75.78 | 75.78 | 74.77 | 74.94 | +3.110% | 3 | 321 | +149.359% |
| 2024-09-27 | 72.68 | 72.68 | 72.68 | 72.68 | -0.981% | 4 | 319 | +157.113% |
| 2024-09-26 | 73.40 | 73.40 | 73.40 | 73.40 | +2.115% | 1 | 319 | +154.591% |
| 2024-09-25 | 71.75 | 72.00 | 71.68 | 71.88 | -0.028% | 718 | 319 | +159.975% |
| 2024-09-24 | 70.75 | 71.90 | 70.75 | 71.90 | +1.525% | 62 | 586 | +159.903% |
| 2024-09-23 | 69.73 | 72.50 | 69.73 | 70.82 | -1.006% | 43 | 623 | +163.866% |
| 2024-09-19 | 70.74 | 72.99 | 70.74 | 71.54 | +9.055% | 666 | 649 | +161.211% |
| 2024-09-18 | 65.60 | 65.60 | 65.60 | 65.60 | 0.000% | 1 | 1 | +184.863% |