SPY270115C00590000
SPY Jan 15 2027 590.00 Call
optionOPRA
InactiveOct 16, 2026
187.84USD-3.115%(-6.04)1Vol2,165OI
SPY270115C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 187.84 | 187.84 | 187.84 | 187.84 | -3.115% | 1 | 2,165 | 0.000% |
| 2026-10-09 | 193.88 | 193.88 | 193.88 | 193.88 | -1.584% | 1 | 2,166 | -3.115% |
| 2026-10-06 | 197.00 | 197.00 | 197.00 | 197.00 | +5.630% | 2 | 2,166 | -4.650% |
| 2026-10-02 | 186.50 | 186.50 | 186.50 | 186.50 | +4.306% | 1 | 2,166 | +0.718% |
| 2026-10-01 | 178.80 | 178.80 | 178.80 | 178.80 | -5.572% | 95 | 2,166 | +5.056% |
| 2026-09-25 | 186.80 | 189.35 | 186.80 | 189.35 | +1.604% | 2 | 2,165 | -0.797% |
| 2026-09-24 | 186.36 | 186.36 | 186.32 | 186.36 | +0.011% | 3 | 2,165 | +0.794% |
| 2026-09-23 | 187.66 | 187.66 | 185.82 | 186.34 | -3.501% | 3 | 2,166 | +0.805% |
| 2026-09-22 | 192.75 | 193.10 | 192.75 | 193.10 | 0.000% | 6 | 2,171 | -2.724% |
| 2026-09-21 | 193.10 | 193.10 | 193.10 | 193.10 | +6.957% | 1 | 2,171 | -2.724% |
| 2026-09-17 | 179.41 | 180.54 | 179.41 | 180.54 | -1.613% | 47 | 2,128 | +4.043% |
| 2026-09-11 | 184.59 | 184.59 | 183.50 | 183.50 | +3.090% | 2 | 2,128 | +2.365% |
| 2026-09-10 | 178.00 | 178.00 | 178.00 | 178.00 | -3.313% | 2 | 2,128 | +5.528% |
| 2026-09-02 | 184.13 | 184.30 | 184.10 | 184.10 | -1.266% | 5 | 2,128 | +2.032% |
| 2026-08-31 | 186.46 | 186.46 | 186.46 | 186.46 | -1.344% | 1 | 2,129 | +0.740% |
| 2026-08-27 | 189.00 | 189.00 | 189.00 | 189.00 | +2.980% | 1 | 2,129 | -0.614% |
| 2026-08-25 | 183.53 | 183.53 | 183.53 | 183.53 | -1.756% | 5 | 2,130 | +2.348% |
| 2026-08-20 | 186.81 | 186.81 | 186.81 | 186.81 | -1.947% | 1 | 2,131 | +0.551% |
| 2026-08-19 | 190.52 | 190.52 | 190.52 | 190.52 | +0.682% | 1 | 2,131 | -1.407% |
| 2026-08-18 | 189.23 | 189.23 | 189.23 | 189.23 | -1.586% | 1 | 2,131 | -0.735% |
| 2026-08-12 | 194.07 | 194.07 | 192.28 | 192.28 | -0.641% | 26 | 2,148 | -2.309% |
| 2026-08-11 | 193.52 | 193.52 | 193.52 | 193.52 | -0.478% | 4 | 2,148 | -2.935% |
| 2026-08-04 | 194.45 | 194.45 | 194.45 | 194.45 | +18.973% | 1 | 2,148 | -3.399% |
| 2026-07-27 | 163.44 | 163.44 | 163.44 | 163.44 | -1.542% | 1 | 2,149 | +14.929% |
| 2026-07-23 | 165.91 | 166.00 | 165.91 | 166.00 | -4.157% | 10 | 2,154 | +13.157% |
| 2026-07-21 | 173.59 | 173.65 | 172.28 | 173.20 | +1.930% | 15 | 2,154 | +8.453% |
| 2026-07-17 | 170.23 | 170.27 | 169.92 | 169.92 | -5.216% | 5 | 2,154 | +10.546% |
| 2026-07-14 | 179.27 | 179.27 | 179.27 | 179.27 | +0.713% | 5 | 2,149 | +4.780% |
| 2026-07-06 | 178.00 | 178.00 | 178.00 | 178.00 | +4.675% | 2 | 2,151 | +5.528% |
| 2026-07-02 | 170.05 | 170.05 | 170.05 | 170.05 | +0.986% | 2 | 2,151 | +10.462% |
| 2026-06-25 | 168.75 | 168.75 | 168.39 | 168.39 | +1.832% | 3 | 2,151 | +11.551% |
| 2026-06-23 | 165.36 | 165.36 | 165.36 | 165.36 | -2.557% | 3 | 2,154 | +13.595% |
| 2026-06-17 | 169.70 | 169.70 | 169.70 | 169.70 | -7.034% | 1 | 2,155 | +10.689% |
| 2026-06-15 | 182.54 | 182.54 | 182.54 | 182.54 | +7.376% | 1 | 2,155 | +2.903% |
| 2026-06-12 | 170.00 | 170.00 | 170.00 | 170.00 | +9.346% | 1 | 2,155 | +10.494% |
| 2026-06-11 | 155.47 | 155.47 | 155.47 | 155.47 | -14.605% | 5 | 2,160 | +20.821% |
| 2026-05-28 | 182.06 | 182.06 | 182.06 | 182.06 | +1.296% | 4 | 2,161 | +3.175% |
| 2026-05-27 | 179.50 | 179.73 | 179.31 | 179.73 | +0.531% | 7 | 2,160 | +4.512% |
| 2026-05-26 | 179.90 | 179.90 | 178.67 | 178.78 | +2.629% | 10 | 2,162 | +5.068% |
| 2026-05-22 | 175.51 | 176.38 | 174.20 | 174.20 | +3.567% | 7 | 2,164 | +7.830% |
| 2026-05-21 | 168.20 | 168.20 | 168.20 | 168.20 | +0.731% | 3 | 2,167 | +11.677% |
| 2026-05-18 | 170.00 | 170.00 | 166.98 | 166.98 | -3.149% | 7 | 2,162 | +12.493% |
| 2026-05-15 | 171.61 | 172.41 | 171.61 | 172.41 | +0.314% | 3 | 2,164 | +8.950% |
| 2026-05-13 | 171.87 | 171.87 | 171.87 | 171.87 | +4.480% | 1 | 2,165 | +9.292% |
| 2026-05-12 | 166.62 | 166.62 | 164.50 | 164.50 | -3.801% | 3 | 2,167 | +14.188% |
| 2026-05-11 | 171.00 | 171.00 | 171.00 | 171.00 | +1.889% | 6 | 2,167 | +9.848% |
| 2026-05-08 | 167.84 | 167.97 | 167.83 | 167.83 | +1.475% | 4 | 2,171 | +11.923% |
| 2026-05-06 | 163.21 | 165.39 | 163.21 | 165.39 | +7.445% | 14 | 2,179 | +13.574% |
| 2026-05-01 | 154.84 | 154.84 | 153.93 | 153.93 | +1.363% | 6 | 2,180 | +22.029% |
| 2026-04-30 | 146.15 | 151.86 | 146.15 | 151.86 | +4.064% | 2 | 2,180 | +23.693% |
| 2026-04-29 | 146.00 | 146.01 | 145.93 | 145.93 | +0.739% | 5 | 2,179 | +28.719% |
| 2026-04-28 | 144.86 | 144.86 | 144.86 | 144.86 | -3.143% | 200 | 2,181 | +29.670% |
| 2026-04-27 | 149.56 | 149.56 | 149.56 | 149.56 | +2.445% | 1 | 2,381 | +25.595% |
| 2026-04-24 | 145.99 | 145.99 | 145.99 | 145.99 | +0.254% | 1 | 2,382 | +28.666% |
| 2026-04-23 | 145.62 | 145.62 | 145.62 | 145.62 | +1.754% | 1 | 2,383 | +28.993% |
| 2026-04-20 | 143.11 | 143.11 | 143.11 | 143.11 | -1.528% | 1 | 2,383 | +31.256% |
| 2026-04-17 | 146.62 | 146.62 | 144.38 | 145.33 | +5.833% | 4 | 2,383 | +29.251% |
| 2026-04-16 | 134.60 | 137.50 | 134.60 | 137.32 | +5.631% | 3 | 2,383 | +36.790% |
| 2026-04-14 | 129.86 | 130.50 | 129.86 | 130.00 | +5.511% | 16 | 2,385 | +44.492% |
| 2026-04-13 | 118.66 | 123.21 | 118.66 | 123.21 | +4.735% | 3 | 2,385 | +52.455% |
| 2026-04-10 | 117.64 | 117.64 | 117.64 | 117.64 | -1.350% | 1 | 2,385 | +59.674% |
| 2026-04-09 | 115.50 | 119.58 | 115.50 | 119.25 | +3.086% | 7 | 2,386 | +57.518% |
| 2026-04-08 | 115.68 | 115.68 | 115.68 | 115.68 | +10.046% | 1 | 2,385 | +62.379% |
| 2026-04-07 | 105.12 | 105.12 | 105.12 | 105.12 | +4.545% | 5 | 2,386 | +78.691% |
| 2026-04-02 | 98.11 | 100.55 | 98.11 | 100.55 | -0.877% | 102 | 2,381 | +86.813% |
| 2026-04-01 | 102.46 | 102.46 | 101.44 | 101.44 | +12.349% | 21 | 2,381 | +85.174% |
| 2026-03-31 | 90.29 | 90.29 | 90.29 | 90.29 | +6.612% | 1 | 2,371 | +108.041% |
| 2026-03-30 | 88.48 | 91.04 | 84.69 | 84.69 | -4.532% | 6 | 2,372 | +121.797% |
| 2026-03-27 | 88.69 | 88.71 | 88.69 | 88.71 | -9.202% | 104 | 2,374 | +111.746% |
| 2026-03-26 | 99.43 | 99.43 | 97.70 | 97.70 | -6.382% | 4 | 2,370 | +92.262% |
| 2026-03-25 | 106.03 | 106.03 | 104.36 | 104.36 | -7.384% | 72 | 2,373 | +79.992% |
| 2026-03-18 | 112.68 | 112.68 | 112.68 | 112.68 | -3.237% | 1 | 2,432 | +66.702% |
| 2026-03-17 | 116.14 | 116.45 | 116.14 | 116.45 | +2.916% | 142 | 2,432 | +61.305% |
| 2026-03-16 | 110.88 | 113.15 | 110.88 | 113.15 | +3.950% | 25 | 2,292 | +66.010% |
| 2026-03-13 | 110.25 | 110.25 | 108.85 | 108.85 | -8.606% | 16 | 2,304 | +72.568% |
| 2026-03-11 | 119.10 | 119.10 | 119.10 | 119.10 | -3.163% | 1 | 2,288 | +57.716% |
| 2026-03-10 | 123.20 | 123.20 | 122.99 | 122.99 | +1.318% | 3 | 2,288 | +52.728% |
| 2026-03-09 | 114.05 | 121.49 | 113.88 | 121.39 | +2.387% | 14 | 2,291 | +54.741% |
| 2026-03-06 | 115.64 | 118.56 | 115.64 | 118.56 | -3.953% | 3 | 2,279 | +58.435% |
| 2026-03-05 | 119.80 | 123.48 | 119.80 | 123.44 | -2.295% | 6 | 2,280 | +52.171% |
| 2026-03-04 | 126.34 | 126.34 | 126.34 | 126.34 | +8.652% | 1 | 2,280 | +48.678% |
| 2026-03-03 | 116.28 | 116.28 | 116.28 | 116.28 | -8.094% | 1 | 2,280 | +61.541% |
| 2026-03-02 | 124.69 | 126.52 | 124.69 | 126.52 | +0.032% | 4 | 2,279 | +48.467% |
| 2026-02-27 | 125.32 | 126.48 | 125.32 | 126.48 | -2.279% | 2 | 2,280 | +48.514% |
| 2026-02-26 | 126.55 | 129.55 | 126.55 | 129.43 | -2.706% | 14 | 2,280 | +45.129% |
| 2026-02-25 | 133.02 | 133.03 | 133.02 | 133.03 | +4.035% | 5 | 2,279 | +41.201% |
| 2026-02-24 | 126.81 | 128.91 | 126.81 | 127.87 | +3.497% | 24 | 2,279 | +46.899% |
| 2026-02-23 | 130.38 | 130.38 | 123.55 | 123.55 | -2.270% | 8 | 2,259 | +52.036% |
| 2026-02-19 | 126.24 | 126.42 | 126.16 | 126.42 | -2.250% | 5 | 2,259 | +48.584% |
| 2026-02-18 | 126.18 | 129.33 | 126.18 | 129.33 | +2.757% | 6 | 2,256 | +45.241% |
| 2026-02-17 | 124.90 | 125.86 | 120.06 | 125.86 | +2.492% | 13 | 2,251 | +49.245% |
| 2026-02-13 | 126.65 | 126.65 | 122.80 | 122.80 | -2.151% | 2 | 2,246 | +52.964% |
| 2026-02-12 | 126.36 | 126.36 | 125.50 | 125.50 | -5.675% | 5 | 2,246 | +49.673% |
| 2026-02-11 | 136.78 | 136.78 | 133.05 | 133.05 | -1.888% | 5 | 2,247 | +41.180% |
| 2026-02-09 | 134.35 | 135.97 | 134.35 | 135.61 | +3.377% | 12 | 2,252 | +38.515% |
| 2026-02-06 | 128.07 | 131.18 | 127.32 | 131.18 | -1.220% | 14 | 2,250 | +43.193% |
| 2026-02-04 | 132.80 | 132.80 | 132.80 | 132.80 | +2.099% | 1 | 2,250 | +41.446% |
| 2026-02-03 | 134.28 | 134.37 | 130.07 | 130.07 | -5.390% | 8 | 2,251 | +44.415% |
| 2026-02-02 | 137.48 | 137.48 | 137.48 | 137.48 | +2.612% | 1 | 2,256 | +36.631% |
| 2026-01-30 | 133.93 | 133.98 | 133.93 | 133.98 | -1.616% | 35 | 2,256 | +40.200% |
| 2026-01-29 | 132.03 | 136.18 | 131.49 | 136.18 | -0.960% | 90 | 2,286 | +37.935% |
| 2026-01-28 | 138.29 | 138.29 | 137.50 | 137.50 | +2.398% | 2 | 2,301 | +36.611% |
| 2026-01-26 | 133.16 | 134.28 | 133.16 | 134.28 | +1.504% | 11 | 2,301 | +39.887% |
| 2026-01-23 | 132.72 | 132.88 | 132.29 | 132.29 | -0.316% | 209 | 2,299 | +41.991% |
| 2026-01-22 | 132.71 | 132.71 | 132.71 | 132.71 | +1.012% | 3 | 2,090 | +41.542% |
| 2026-01-21 | 124.37 | 131.38 | 123.72 | 131.38 | +5.645% | 5 | 2,093 | +42.975% |
| 2026-01-20 | 127.53 | 127.53 | 123.94 | 124.36 | -9.451% | 6 | 2,092 | +51.045% |
| 2026-01-15 | 137.96 | 137.97 | 137.31 | 137.34 | +2.493% | 770 | 2,088 | +36.770% |
| 2026-01-14 | 130.66 | 134.00 | 130.66 | 134.00 | -2.976% | 1,221 | 2,088 | +40.179% |
| 2026-01-12 | 136.00 | 138.11 | 136.00 | 138.11 | +0.649% | 2 | 1,214 | +36.008% |
| 2026-01-09 | 137.22 | 137.22 | 137.22 | 137.22 | +3.010% | 1 | 1,213 | +36.890% |
| 2026-01-08 | 132.10 | 133.21 | 132.10 | 133.21 | -1.922% | 10 | 1,213 | +41.010% |
| 2026-01-07 | 135.99 | 135.99 | 135.72 | 135.82 | +0.548% | 789 | 1,203 | +38.301% |
| 2026-01-06 | 132.68 | 135.08 | 132.68 | 135.08 | +2.333% | 2 | 1,342 | +39.058% |
| 2026-01-05 | 131.55 | 132.30 | 131.55 | 132.00 | +4.035% | 4 | 1,344 | +42.303% |
| 2026-01-02 | 130.75 | 130.75 | 126.00 | 126.88 | -0.720% | 4 | 1,344 | +48.045% |
| 2025-12-31 | 130.38 | 130.38 | 127.80 | 127.80 | -3.108% | 7 | 1,346 | +46.980% |
| 2025-12-30 | 132.19 | 132.19 | 131.38 | 131.90 | -0.595% | 60 | 1,346 | +42.411% |
| 2025-12-29 | 132.05 | 132.69 | 132.05 | 132.69 | -0.778% | 4 | 1,344 | +41.563% |
| 2025-12-26 | 135.46 | 135.46 | 133.73 | 133.73 | -0.831% | 12 | 1,342 | +40.462% |
| 2025-12-24 | 133.04 | 135.13 | 133.04 | 134.85 | +2.035% | 4 | 1,337 | +39.296% |
| 2025-12-23 | 130.25 | 132.17 | 130.25 | 132.16 | +1.599% | 38 | 1,337 | +42.131% |
| 2025-12-22 | 128.90 | 130.08 | 128.90 | 130.08 | +2.944% | 12 | 1,331 | +44.403% |
| 2025-12-19 | 126.36 | 126.36 | 126.36 | 126.36 | +2.623% | 1 | 1,320 | +48.655% |
| 2025-12-18 | 123.13 | 123.13 | 123.13 | 123.13 | -2.317% | 2 | 1,319 | +52.554% |
| 2025-12-16 | 124.88 | 126.70 | 124.85 | 126.05 | -0.756% | 251 | 1,319 | +49.020% |
| 2025-12-15 | 127.01 | 127.01 | 127.01 | 127.01 | -1.436% | 4 | 1,083 | +47.894% |
| 2025-12-12 | 128.86 | 128.86 | 128.86 | 128.86 | -1.843% | 1 | 1,083 | +45.771% |
| 2025-12-10 | 130.58 | 131.28 | 130.05 | 131.28 | +0.359% | 6 | 1,083 | +43.083% |
| 2025-12-08 | 133.16 | 133.16 | 130.81 | 130.81 | -0.698% | 8 | 1,078 | +43.598% |
| 2025-12-04 | 131.41 | 131.73 | 131.26 | 131.73 | -0.416% | 3 | 1,073 | +42.595% |
| 2025-12-03 | 130.52 | 132.58 | 130.52 | 132.28 | +1.093% | 543 | 1,070 | +42.002% |
| 2025-12-02 | 129.85 | 130.85 | 129.56 | 130.85 | +1.356% | 6 | 902 | +43.554% |
| 2025-12-01 | 129.35 | 129.35 | 129.08 | 129.10 | -2.071% | 19 | 901 | +45.500% |
| 2025-11-28 | 131.87 | 131.87 | 130.48 | 131.83 | +1.721% | 6 | 882 | +42.487% |
| 2025-11-26 | 129.95 | 129.95 | 129.46 | 129.60 | +3.805% | 3 | 879 | +44.938% |
| 2025-11-25 | 124.85 | 124.85 | 124.85 | 124.85 | +9.614% | 2 | 879 | +50.453% |
| 2025-11-20 | 116.00 | 116.30 | 113.90 | 113.90 | -3.573% | 3 | 877 | +64.917% |
| 2025-11-18 | 118.12 | 118.12 | 118.12 | 118.12 | -10.386% | 64 | 875 | +59.025% |
| 2025-11-13 | 131.73 | 131.81 | 131.66 | 131.81 | -1.942% | 5 | 878 | +42.508% |
| 2025-11-11 | 134.42 | 134.42 | 134.42 | 134.42 | +9.027% | 7 | 873 | +39.741% |
| 2025-11-07 | 121.24 | 123.29 | 119.50 | 123.29 | -1.321% | 7 | 873 | +52.356% |
| 2025-11-06 | 124.94 | 124.94 | 124.94 | 124.94 | -5.563% | 1 | 873 | +50.344% |
| 2025-11-05 | 132.30 | 132.30 | 132.30 | 132.30 | +2.558% | 1 | 874 | +41.980% |
| 2025-11-04 | 129.00 | 129.00 | 129.00 | 129.00 | -5.154% | 1 | 874 | +45.612% |
| 2025-11-03 | 136.01 | 136.01 | 136.01 | 136.01 | +2.440% | 1 | 872 | +38.107% |
| 2025-10-31 | 135.98 | 135.98 | 132.77 | 132.77 | -2.733% | 16 | 872 | +41.478% |
| 2025-10-30 | 135.95 | 136.50 | 135.95 | 136.50 | -1.536% | 3 | 887 | +37.612% |
| 2025-10-29 | 139.91 | 139.91 | 138.63 | 138.63 | +1.190% | 3 | 888 | +35.497% |
| 2025-10-28 | 136.63 | 137.00 | 136.63 | 137.00 | +2.208% | 4 | 891 | +37.109% |
| 2025-10-27 | 133.80 | 134.04 | 133.80 | 134.04 | +7.723% | 9 | 894 | +40.137% |
| 2025-10-22 | 124.60 | 124.60 | 124.43 | 124.43 | -0.312% | 2 | 894 | +50.960% |
| 2025-10-21 | 124.53 | 124.82 | 124.51 | 124.82 | +1.886% | 10 | 894 | +50.489% |
| 2025-10-20 | 122.63 | 122.63 | 122.45 | 122.51 | +4.997% | 4 | 895 | +53.326% |
| 2025-10-17 | 117.23 | 117.23 | 116.68 | 116.68 | +0.120% | 4 | 893 | +60.987% |
| 2025-10-16 | 123.00 | 123.00 | 116.00 | 116.54 | -3.286% | 5 | 889 | +61.181% |
| 2025-10-14 | 115.86 | 120.50 | 115.86 | 120.50 | +1.474% | 7 | 887 | +55.884% |
| 2025-10-13 | 118.30 | 120.05 | 116.75 | 118.75 | +2.054% | 35 | 885 | +58.181% |
| 2025-10-10 | 126.36 | 126.56 | 116.36 | 116.36 | -8.493% | 6 | 885 | +61.430% |
| 2025-10-08 | 127.16 | 127.16 | 127.16 | 127.16 | +2.964% | 1 | 882 | +47.719% |
| 2025-10-07 | 123.50 | 123.50 | 123.50 | 123.50 | -1.113% | 3 | 882 | +52.097% |
| 2025-10-06 | 124.89 | 124.89 | 124.89 | 124.89 | -0.287% | 1 | 882 | +50.404% |
| 2025-10-03 | 125.25 | 125.25 | 125.25 | 125.25 | +2.245% | 1 | 881 | +49.972% |
| 2025-10-02 | 122.50 | 122.50 | 122.50 | 122.50 | -0.713% | 1 | 881 | +53.339% |
| 2025-10-01 | 123.38 | 123.38 | 123.38 | 123.38 | +3.161% | 1 | 881 | +52.245% |
| 2025-09-29 | 120.49 | 120.49 | 119.60 | 119.60 | +3.883% | 4 | 881 | +57.057% |
| 2025-09-25 | 115.13 | 115.13 | 115.13 | 115.13 | -3.818% | 2 | 877 | +63.155% |
| 2025-09-23 | 122.58 | 122.58 | 119.70 | 119.70 | -1.917% | 4 | 877 | +56.926% |
| 2025-09-22 | 122.37 | 122.37 | 121.54 | 122.04 | +4.576% | 93 | 877 | +53.917% |
| 2025-09-18 | 117.70 | 117.70 | 116.70 | 116.70 | +2.180% | 4 | 969 | +60.960% |
| 2025-09-17 | 115.06 | 115.06 | 113.07 | 114.21 | -0.661% | 17 | 970 | +64.469% |
| 2025-09-16 | 114.92 | 114.97 | 114.92 | 114.97 | 0.000% | 5 | 969 | +63.382% |
| 2025-09-15 | 114.90 | 114.97 | 114.90 | 114.97 | +1.474% | 2 | 966 | +63.382% |
| 2025-09-12 | 112.74 | 113.51 | 112.74 | 113.30 | +1.170% | 35 | 965 | +65.790% |
| 2025-09-11 | 109.56 | 111.99 | 109.47 | 111.99 | +3.293% | 6 | 933 | +67.729% |
| 2025-09-10 | 108.79 | 109.03 | 107.70 | 108.42 | +1.918% | 133 | 932 | +73.252% |
| 2025-09-09 | 105.35 | 106.38 | 105.35 | 106.38 | +1.605% | 3 | 868 | +76.575% |
| 2025-09-08 | 104.70 | 104.70 | 104.70 | 104.70 | +1.650% | 2 | 869 | +79.408% |
| 2025-09-05 | 105.22 | 105.22 | 103.00 | 103.00 | -0.387% | 2 | 867 | +82.369% |
| 2025-09-04 | 103.40 | 103.40 | 103.40 | 103.40 | +2.937% | 1 | 869 | +81.663% |
| 2025-09-03 | 100.45 | 100.45 | 100.45 | 100.45 | +2.031% | 1 | 870 | +86.999% |
| 2025-09-02 | 96.27 | 98.62 | 96.27 | 98.45 | -4.427% | 4 | 870 | +90.797% |
| 2025-08-29 | 103.02 | 103.02 | 103.01 | 103.01 | -1.095% | 4 | 867 | +82.351% |
| 2025-08-28 | 104.15 | 104.15 | 104.15 | 104.15 | +0.135% | 1 | 867 | +80.355% |
| 2025-08-27 | 104.01 | 104.01 | 104.01 | 104.01 | +1.771% | 1 | 868 | +80.598% |
| 2025-08-26 | 101.80 | 102.20 | 101.60 | 102.20 | +0.167% | 9 | 868 | +83.796% |
| 2025-08-25 | 103.16 | 103.16 | 102.03 | 102.03 | -1.988% | 11 | 861 | +84.103% |
| 2025-08-22 | 100.22 | 104.10 | 100.22 | 104.10 | +6.857% | 3 | 855 | +80.442% |
| 2025-08-21 | 97.08 | 97.49 | 96.85 | 97.42 | -2.169% | 260 | 853 | +92.815% |
| 2025-08-20 | 97.37 | 99.58 | 97.36 | 99.58 | -1.102% | 266 | 725 | +88.632% |
| 2025-08-19 | 100.69 | 100.69 | 100.69 | 100.69 | -2.517% | 2 | 592 | +86.553% |
| 2025-08-18 | 102.62 | 103.29 | 102.62 | 103.29 | -1.205% | 6 | 592 | +81.857% |
| 2025-08-15 | 104.55 | 104.55 | 104.55 | 104.55 | -0.181% | 1 | 593 | +79.665% |
| 2025-08-14 | 104.39 | 104.74 | 104.39 | 104.74 | +0.721% | 2 | 593 | +79.339% |
| 2025-08-13 | 104.45 | 105.00 | 103.99 | 103.99 | +2.767% | 5 | 591 | +80.633% |
| 2025-08-12 | 100.00 | 101.19 | 100.00 | 101.19 | +3.255% | 6 | 592 | +85.631% |
| 2025-08-11 | 98.81 | 98.81 | 98.00 | 98.00 | +3.924% | 2 | 592 | +91.673% |
| 2025-08-07 | 93.88 | 94.40 | 93.88 | 94.30 | +1.159% | 8 | 592 | +99.194% |
| 2025-08-04 | 93.22 | 93.22 | 93.22 | 93.22 | +3.959% | 3 | 592 | +101.502% |
| 2025-08-01 | 90.03 | 90.03 | 87.69 | 89.67 | -12.260% | 4 | 592 | +109.479% |
| 2025-07-31 | 100.66 | 102.20 | 100.66 | 102.20 | +1.188% | 2 | 593 | +83.796% |
| 2025-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | +2.020% | 2 | 594 | +85.980% |
| 2025-07-29 | 99.52 | 99.52 | 99.00 | 99.00 | -0.442% | 3 | 596 | +89.737% |
| 2025-07-28 | 100.86 | 101.02 | 99.44 | 99.44 | -0.560% | 3 | 596 | +88.898% |
| 2025-07-25 | 99.73 | 100.39 | 99.67 | 100.00 | +2.114% | 7 | 596 | +87.840% |
| 2025-07-23 | 95.47 | 97.93 | 95.47 | 97.93 | +1.936% | 2 | 595 | +91.810% |
| 2025-07-21 | 96.07 | 96.07 | 96.07 | 96.07 | +3.168% | 1 | 596 | +95.524% |
| 2025-07-18 | 93.41 | 93.41 | 93.12 | 93.12 | -1.616% | 4 | 596 | +101.718% |
| 2025-07-17 | 94.35 | 94.67 | 94.35 | 94.65 | +7.740% | 5 | 596 | +98.457% |
| 2025-07-16 | 87.85 | 87.85 | 87.85 | 87.85 | -5.720% | 2 | 594 | +113.819% |
| 2025-07-15 | 93.85 | 93.85 | 93.18 | 93.18 | +2.757% | 2 | 594 | +101.588% |
| 2025-07-14 | 90.68 | 90.68 | 90.68 | 90.68 | -2.337% | 1 | 594 | +107.146% |
| 2025-07-10 | 93.02 | 93.02 | 92.85 | 92.85 | +1.698% | 2 | 594 | +102.305% |
| 2025-07-09 | 91.30 | 91.30 | 91.30 | 91.30 | +1.107% | 1 | 593 | +105.739% |
| 2025-07-07 | 91.57 | 91.57 | 90.30 | 90.30 | -2.851% | 9 | 593 | +108.018% |
| 2025-07-03 | 91.22 | 92.95 | 91.22 | 92.95 | +5.183% | 3 | 599 | +102.087% |
| 2025-07-02 | 87.55 | 88.37 | 87.55 | 88.37 | +1.914% | 7 | 599 | +112.561% |
| 2025-06-30 | 86.02 | 86.71 | 85.80 | 86.71 | +4.596% | 9 | 599 | +116.630% |
| 2025-06-27 | 84.00 | 85.50 | 81.62 | 82.90 | +0.852% | 13 | 600 | +126.586% |
| 2025-06-26 | 79.77 | 82.20 | 79.77 | 82.20 | +3.735% | 6 | 605 | +128.516% |
| 2025-06-24 | 78.00 | 79.24 | 78.00 | 79.24 | +10.056% | 15 | 609 | +137.052% |
| 2025-06-23 | 72.00 | 72.00 | 72.00 | 72.00 | +0.911% | 1 | 620 | +160.889% |
| 2025-06-20 | 73.58 | 73.58 | 71.35 | 71.35 | -3.957% | 14 | 621 | +163.266% |
| 2025-06-18 | 74.00 | 74.73 | 74.00 | 74.29 | -0.215% | 10 | 619 | +152.847% |
| 2025-06-17 | 74.09 | 75.22 | 72.60 | 74.45 | -1.923% | 23 | 619 | +152.304% |
| 2025-06-16 | 76.94 | 76.94 | 75.91 | 75.91 | +4.588% | 4 | 619 | +147.451% |
| 2025-06-13 | 74.90 | 74.90 | 72.46 | 72.58 | -3.689% | 44 | 619 | +158.804% |
| 2025-06-12 | 75.36 | 75.36 | 75.36 | 75.36 | -2.661% | 2 | 619 | +149.257% |
| 2025-06-11 | 76.50 | 78.20 | 76.50 | 77.42 | +2.652% | 5 | 619 | +142.625% |
| 2025-06-09 | 75.34 | 76.20 | 75.34 | 75.42 | +1.617% | 6 | 620 | +149.059% |
| 2025-06-06 | 74.22 | 74.22 | 74.22 | 74.22 | +3.227% | 14 | 615 | +153.085% |
| 2025-06-05 | 72.45 | 72.45 | 71.90 | 71.90 | -3.165% | 2 | 622 | +161.252% |
| 2025-06-04 | 73.20 | 74.25 | 73.20 | 74.25 | +0.719% | 2 | 621 | +152.983% |
| 2025-06-03 | 73.50 | 73.72 | 73.50 | 73.72 | +5.601% | 16 | 621 | +154.802% |
| 2025-06-02 | 69.55 | 69.81 | 68.60 | 69.81 | -0.129% | 9 | 611 | +169.073% |
| 2025-05-30 | 68.38 | 69.90 | 68.38 | 69.90 | +0.576% | 18 | 607 | +168.727% |
| 2025-05-29 | 70.41 | 70.41 | 69.50 | 69.50 | +1.742% | 46 | 602 | +170.273% |
| 2025-05-28 | 71.28 | 71.28 | 68.31 | 68.31 | -3.202% | 27 | 579 | +174.982% |
| 2025-05-27 | 69.08 | 70.57 | 68.90 | 70.57 | +8.972% | 19 | 581 | +166.175% |
| 2025-05-23 | 64.76 | 64.76 | 64.76 | 64.76 | -4.624% | 20 | 579 | +190.056% |
| 2025-05-22 | 67.90 | 67.90 | 67.90 | 67.90 | +0.147% | 3 | 579 | +176.642% |
| 2025-05-21 | 71.51 | 71.51 | 67.56 | 67.80 | -5.175% | 15 | 579 | +177.050% |
| 2025-05-20 | 72.49 | 73.10 | 71.46 | 71.50 | -3.051% | 99 | 568 | +162.713% |
| 2025-05-19 | 72.39 | 74.76 | 72.39 | 73.75 | -0.338% | 9 | 486 | +154.698% |
| 2025-05-16 | 70.26 | 74.00 | 70.26 | 74.00 | +5.563% | 66 | 487 | +153.838% |
| 2025-05-15 | 71.00 | 71.20 | 70.10 | 70.10 | +1.315% | 3 | 488 | +167.960% |
| 2025-05-14 | 69.24 | 69.85 | 69.19 | 69.19 | +1.007% | 5 | 489 | +171.484% |
| 2025-05-13 | 67.32 | 69.74 | 67.32 | 68.50 | +4.024% | 29 | 490 | +174.219% |
| 2025-05-12 | 64.08 | 65.85 | 64.08 | 65.85 | +11.402% | 11 | 476 | +185.254% |
| 2025-05-08 | 59.11 | 59.11 | 59.11 | 59.11 | +8.499% | 2 | 476 | +217.780% |
| 2025-05-06 | 54.48 | 54.48 | 54.48 | 54.48 | -2.991% | 1 | 476 | +244.787% |
| 2025-05-05 | 56.16 | 56.16 | 56.16 | 56.16 | -3.172% | 1 | 475 | +234.473% |
| 2025-05-02 | 55.60 | 58.84 | 55.60 | 58.00 | +5.551% | 34 | 476 | +223.862% |
| 2025-05-01 | 52.30 | 54.95 | 52.30 | 54.95 | +17.214% | 2 | 462 | +241.838% |
| 2025-04-30 | 46.88 | 46.88 | 46.88 | 46.88 | -4.052% | 1 | 461 | +300.683% |
| 2025-04-29 | 48.15 | 48.86 | 48.15 | 48.86 | +6.217% | 4 | 461 | +284.445% |
| 2025-04-28 | 45.83 | 46.00 | 45.83 | 46.00 | +0.415% | 2 | 463 | +308.348% |
| 2025-04-25 | 46.81 | 46.81 | 45.68 | 45.81 | -2.178% | 8 | 463 | +310.041% |
| 2025-04-24 | 45.17 | 46.83 | 45.03 | 46.83 | +1.672% | 6 | 463 | +301.110% |
| 2025-04-23 | 46.06 | 46.06 | 46.06 | 46.06 | +24.486% | 1 | 463 | +307.816% |
| 2025-04-22 | 37.00 | 37.54 | 37.00 | 37.00 | +18.135% | 5 | 463 | +407.676% |
| 2025-04-21 | 35.27 | 35.27 | 31.32 | 31.32 | -18.649% | 28 | 463 | +499.745% |
| 2025-04-17 | 37.90 | 38.50 | 37.90 | 38.50 | -0.977% | 9 | 463 | +387.896% |
| 2025-04-16 | 40.19 | 40.30 | 38.80 | 38.88 | -13.078% | 15 | 463 | +383.128% |
| 2025-04-15 | 44.73 | 44.73 | 44.73 | 44.73 | +1.199% | 1 | 466 | +319.942% |
| 2025-04-14 | 46.20 | 46.20 | 44.20 | 44.20 | +0.432% | 2 | 466 | +324.977% |
| 2025-04-11 | 42.25 | 44.11 | 42.25 | 44.01 | +16.429% | 46 | 467 | +326.812% |
| 2025-04-10 | 36.07 | 37.80 | 36.07 | 37.80 | -17.467% | 5 | 472 | +396.931% |
| 2025-04-09 | 28.18 | 46.00 | 25.96 | 45.80 | +57.388% | 33 | 468 | +310.131% |
| 2025-04-08 | 35.09 | 35.79 | 29.10 | 29.10 | +9.030% | 28 | 477 | +545.498% |
| 2025-04-07 | 22.00 | 31.22 | 20.96 | 26.69 | -9.983% | 8 | 472 | +603.784% |
| 2025-04-04 | 32.97 | 33.04 | 28.17 | 29.65 | -29.202% | 16 | 469 | +533.524% |
| 2025-04-03 | 44.10 | 44.10 | 40.96 | 41.88 | -16.390% | 51 | 467 | +348.520% |
| 2025-03-31 | 46.54 | 50.23 | 46.54 | 50.09 | +3.236% | 34 | 438 | +275.005% |
| 2025-03-28 | 50.49 | 51.23 | 48.52 | 48.52 | -20.341% | 20 | 421 | +287.139% |
| 2025-03-25 | 61.28 | 61.28 | 60.91 | 60.91 | +0.346% | 4 | 423 | +208.389% |
| 2025-03-24 | 57.25 | 60.70 | 57.25 | 60.70 | +4.927% | 8 | 425 | +209.456% |
| 2025-03-20 | 57.77 | 57.85 | 57.77 | 57.85 | +5.431% | 2 | 422 | +224.702% |
| 2025-03-18 | 54.87 | 54.87 | 54.87 | 54.87 | -4.408% | 1 | 424 | +242.336% |
| 2025-03-17 | 54.77 | 57.40 | 54.77 | 57.40 | +4.898% | 14 | 424 | +227.247% |
| 2025-03-14 | 53.78 | 54.72 | 53.78 | 54.72 | +11.925% | 176 | 421 | +243.275% |
| 2025-03-13 | 50.40 | 50.40 | 48.24 | 48.89 | -11.077% | 31 | 493 | +284.209% |
| 2025-03-12 | 54.26 | 54.98 | 54.26 | 54.98 | +0.091% | 2 | 493 | +241.652% |
| 2025-03-11 | 55.70 | 55.70 | 51.57 | 54.93 | -2.242% | 9 | 495 | +241.962% |
| 2025-03-10 | 59.89 | 59.89 | 56.19 | 56.19 | -10.682% | 9 | 498 | +234.294% |
| 2025-03-06 | 63.60 | 63.60 | 61.25 | 62.91 | -5.027% | 8 | 502 | +198.585% |
| 2025-03-05 | 66.24 | 66.24 | 66.24 | 66.24 | +1.099% | 1 | 502 | +183.575% |
| 2025-03-04 | 63.00 | 65.52 | 63.00 | 65.52 | -6.132% | 10 | 503 | +186.691% |
| 2025-03-03 | 75.95 | 75.95 | 69.80 | 69.80 | -4.068% | 7 | 496 | +169.112% |
| 2025-02-28 | 72.95 | 73.64 | 72.00 | 72.76 | -3.489% | 20 | 491 | +158.164% |
| 2025-02-27 | 76.29 | 76.29 | 75.39 | 75.39 | -4.570% | 3 | 484 | +149.158% |
| 2025-02-26 | 80.00 | 80.00 | 79.00 | 79.00 | +0.958% | 2 | 482 | +137.772% |
| 2025-02-25 | 76.71 | 78.25 | 76.00 | 78.25 | -5.152% | 16 | 480 | +140.051% |
| 2025-02-24 | 84.00 | 84.00 | 81.24 | 82.50 | -0.602% | 6 | 468 | +127.685% |
| 2025-02-21 | 82.82 | 83.00 | 82.82 | 83.00 | -8.841% | 4 | 465 | +126.313% |
| 2025-02-20 | 91.05 | 91.05 | 91.05 | 91.05 | -1.000% | 1 | 467 | +106.304% |
| 2025-02-19 | 91.97 | 91.97 | 91.97 | 91.97 | +1.501% | 1 | 467 | +104.241% |
| 2025-02-18 | 90.61 | 90.61 | 90.61 | 90.61 | -0.429% | 1 | 468 | +107.306% |
| 2025-02-14 | 91.00 | 91.00 | 91.00 | 91.00 | +4.382% | 2 | 469 | +106.418% |
| 2025-02-13 | 87.18 | 87.18 | 87.18 | 87.18 | +3.025% | 1 | 469 | +115.462% |
| 2025-02-12 | 84.62 | 84.62 | 84.62 | 84.62 | -2.791% | 1 | 469 | +121.981% |
| 2025-02-11 | 87.05 | 87.05 | 87.05 | 87.05 | +2.171% | 2 | 468 | +115.784% |
| 2025-02-07 | 85.20 | 85.20 | 85.20 | 85.20 | -0.665% | 2 | 468 | +120.469% |
| 2025-02-06 | 85.77 | 85.77 | 85.77 | 85.77 | +0.634% | 2 | 468 | +119.004% |
| 2025-02-05 | 85.23 | 85.23 | 85.23 | 85.23 | -1.056% | 1 | 470 | +120.392% |
| 2025-02-04 | 85.92 | 86.14 | 85.92 | 86.14 | +0.749% | 5 | 470 | +118.064% |
| 2025-02-03 | 83.51 | 85.50 | 83.51 | 85.50 | -2.741% | 5 | 470 | +119.696% |
| 2025-01-30 | 87.25 | 87.91 | 87.25 | 87.91 | +3.193% | 3 | 469 | +113.673% |
| 2025-01-27 | 85.80 | 85.80 | 83.10 | 85.19 | -6.682% | 42 | 469 | +120.495% |
| 2025-01-23 | 90.88 | 91.29 | 90.88 | 91.29 | -0.879% | 9 | 455 | +105.762% |
| 2025-01-22 | 88.37 | 92.43 | 88.37 | 92.10 | +4.933% | 12 | 455 | +103.952% |
| 2025-01-21 | 86.01 | 88.11 | 85.87 | 87.77 | +2.715% | 29 | 462 | +114.014% |
| 2025-01-17 | 84.44 | 85.45 | 84.44 | 85.45 | +6.906% | 6 | 481 | +119.824% |
| 2025-01-15 | 79.76 | 79.93 | 79.63 | 79.93 | +9.105% | 13 | 481 | +135.006% |
| 2025-01-14 | 73.26 | 73.26 | 73.26 | 73.26 | +2.276% | 1 | 483 | +156.402% |
| 2025-01-13 | 72.70 | 72.70 | 71.63 | 71.63 | -3.464% | 2 | 483 | +162.236% |
| 2025-01-10 | 78.49 | 78.49 | 72.21 | 74.20 | -6.866% | 22 | 481 | +153.154% |
| 2025-01-08 | 77.74 | 80.54 | 77.74 | 79.67 | +1.002% | 16 | 467 | +135.773% |
| 2025-01-07 | 81.15 | 81.15 | 78.88 | 78.88 | -8.513% | 3 | 467 | +138.134% |
| 2025-01-06 | 85.75 | 86.46 | 85.75 | 86.22 | +6.026% | 6 | 466 | +117.861% |
| 2025-01-03 | 79.77 | 81.32 | 79.77 | 81.32 | +2.354% | 4 | 466 | +130.989% |
| 2025-01-02 | 80.00 | 80.00 | 79.00 | 79.45 | +1.703% | 5 | 464 | +136.425% |
| 2024-12-31 | 82.49 | 82.49 | 77.00 | 78.12 | -3.185% | 14 | 454 | +140.451% |
| 2024-12-30 | 76.85 | 80.69 | 76.85 | 80.69 | -4.430% | 15 | 454 | +132.792% |
| 2024-12-27 | 83.50 | 84.67 | 82.00 | 84.43 | -5.760% | 439 | 452 | +122.480% |
| 2024-12-24 | 88.75 | 89.59 | 88.75 | 89.59 | +4.174% | 2 | 259 | +109.666% |
| 2024-12-23 | 84.78 | 86.26 | 82.50 | 86.00 | +2.138% | 23 | 259 | +118.419% |
| 2024-12-20 | 82.00 | 85.18 | 81.54 | 84.20 | +3.542% | 85 | 251 | +123.088% |
| 2024-12-19 | 83.00 | 84.64 | 80.80 | 81.32 | +3.698% | 29 | 174 | +130.989% |
| 2024-12-18 | 92.20 | 93.00 | 78.42 | 78.42 | -14.659% | 14 | 150 | +139.531% |
| 2024-12-17 | 92.81 | 92.81 | 91.89 | 91.89 | -2.710% | 2 | 148 | +104.418% |
| 2024-12-16 | 93.75 | 94.45 | 93.75 | 94.45 | +4.399% | 2 | 147 | +98.878% |
| 2024-12-13 | 90.47 | 90.47 | 90.47 | 90.47 | -2.184% | 2 | 147 | +107.627% |
| 2024-12-12 | 92.49 | 92.49 | 92.49 | 92.49 | -1.867% | 1 | 147 | +103.092% |
| 2024-12-11 | 94.25 | 94.25 | 94.25 | 94.25 | +0.127% | 1 | 146 | +99.300% |
| 2024-12-06 | 93.39 | 94.19 | 93.39 | 94.13 | +1.433% | 44 | 145 | +99.554% |
| 2024-12-04 | 92.31 | 93.21 | 92.01 | 92.80 | +3.978% | 4 | 125 | +102.414% |
| 2024-12-03 | 89.25 | 89.25 | 89.25 | 89.25 | -1.544% | 1 | 125 | +110.465% |
| 2024-12-02 | 91.06 | 92.15 | 90.55 | 90.65 | +0.947% | 7 | 125 | +107.215% |
| 2024-11-29 | 89.80 | 89.80 | 89.80 | 89.80 | +2.069% | 2 | 122 | +109.176% |
| 2024-11-27 | 88.01 | 88.01 | 87.98 | 87.98 | -2.785% | 3 | 126 | +113.503% |
| 2024-11-26 | 90.99 | 90.99 | 90.05 | 90.50 | +2.689% | 3 | 126 | +107.558% |
| 2024-11-25 | 88.28 | 88.56 | 88.13 | 88.13 | +3.185% | 6 | 123 | +113.140% |
| 2024-11-22 | 85.41 | 85.41 | 85.41 | 85.41 | +0.188% | 20 | 119 | +119.927% |
| 2024-11-21 | 82.60 | 85.25 | 82.60 | 85.25 | +6.602% | 4 | 116 | +120.340% |
| 2024-11-20 | 80.99 | 80.99 | 79.97 | 79.97 | -1.259% | 8 | 119 | +134.888% |
| 2024-11-19 | 78.50 | 80.99 | 78.50 | 80.99 | -1.747% | 4 | 118 | +131.930% |
| 2024-11-18 | 83.43 | 84.00 | 81.66 | 82.43 | +1.042% | 7 | 118 | +127.878% |
| 2024-11-15 | 84.00 | 84.00 | 79.52 | 81.58 | -4.863% | 36 | 113 | +130.253% |
| 2024-11-14 | 87.70 | 87.70 | 85.75 | 85.75 | -3.652% | 4 | 107 | +119.055% |
| 2024-11-13 | 89.00 | 89.00 | 89.00 | 89.00 | +1.022% | 1 | 106 | +111.056% |
| 2024-11-11 | 89.00 | 90.50 | 88.10 | 88.10 | -0.676% | 4 | 105 | +113.212% |
| 2024-11-08 | 86.23 | 88.70 | 86.23 | 88.70 | +5.595% | 4 | 106 | +111.770% |
| 2024-11-07 | 83.83 | 85.25 | 83.83 | 84.00 | +1.843% | 14 | 104 | +123.619% |
| 2024-11-06 | 81.50 | 82.59 | 80.00 | 82.48 | +6.508% | 89 | 102 | +127.740% |
| 2024-10-30 | 78.00 | 78.00 | 77.44 | 77.44 | +2.692% | 2 | 27 | +142.562% |
| 2024-10-29 | 75.41 | 75.41 | 75.41 | 75.41 | -4.725% | 7 | 27 | +149.092% |
| 2024-10-14 | 78.79 | 79.33 | 78.79 | 79.15 | +4.282% | 11 | 20 | +137.322% |
| 2024-10-11 | 75.80 | 75.90 | 75.80 | 75.90 | +2.762% | 6 | 13 | +147.484% |
| 2024-10-09 | 73.84 | 73.89 | 73.84 | 73.86 | +5.349% | 6 | 12 | +154.319% |
| 2024-10-08 | 70.11 | 70.11 | 70.11 | 70.11 | +7.828% | 1 | 10 | +167.922% |
| 2024-09-23 | 63.75 | 65.02 | 63.75 | 65.02 | +3.256% | 10 | 10 | +188.896% |
| 2024-09-20 | 62.97 | 62.97 | 62.97 | 62.97 | 0.000% | 2 | 1 | +198.301% |