SPY270115P00680000
SPY Jan 15 2027 680.00 Put
optionOPRA
EODOct 27, 2026
4.45USD-12.055%(-0.61)760Vol21,150OI
SPY270115P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7900 | 4.9200 | 4.4500 | 4.4500 | -12.055% | 760 | 20,502 | 0.000% |
| 2026-10-26 | 5.4700 | 5.4700 | 4.8000 | 5.0600 | -17.724% | 113 | 20,446 | -12.055% |
| 2026-10-23 | 6.4100 | 6.6400 | 5.7200 | 6.1500 | +11.818% | 208 | 20,332 | -27.642% |
| 2026-10-22 | 4.9000 | 6.1800 | 4.9000 | 5.5000 | +30.024% | 213 | 20,227 | -19.091% |
| 2026-10-21 | 4.5200 | 4.7700 | 4.2200 | 4.2300 | -9.032% | 71 | 20,174 | +5.201% |
| 2026-10-20 | 5.4500 | 5.5700 | 4.6300 | 4.6500 | -10.920% | 1,089 | 19,109 | -4.301% |
| 2026-10-19 | 5.1000 | 5.2300 | 4.7600 | 5.2200 | -15.397% | 1,209 | 18,040 | -14.751% |
| 2026-10-16 | 4.2900 | 6.9000 | 4.2600 | 6.1700 | +37.723% | 4,684 | 14,367 | -27.877% |
| 2026-10-15 | 5.3300 | 5.6100 | 4.4700 | 4.4800 | -10.400% | 1,017 | 14,182 | -0.670% |
| 2026-10-14 | 4.3700 | 5.3100 | 4.3500 | 5.0000 | +20.192% | 147 | 14,266 | -11.000% |
| 2026-10-13 | 4.0600 | 4.2800 | 4.0600 | 4.1600 | -0.240% | 33 | 14,254 | +6.971% |
| 2026-10-12 | 4.1500 | 4.2400 | 4.0700 | 4.1700 | -1.185% | 1,139 | 15,303 | +6.715% |
| 2026-10-09 | 4.4700 | 4.4700 | 4.2200 | 4.2200 | -10.593% | 463 | 14,933 | +5.450% |
| 2026-10-08 | 4.5300 | 5.2100 | 4.4500 | 4.7200 | +9.513% | 878 | 14,294 | -5.720% |
| 2026-10-07 | 4.5700 | 4.7200 | 4.2700 | 4.3100 | +3.357% | 521 | 13,863 | +3.248% |
| 2026-10-06 | 4.3800 | 4.3800 | 4.1300 | 4.1700 | -10.707% | 494 | 13,510 | +6.715% |
| 2026-10-05 | 5.1200 | 5.1200 | 4.6500 | 4.6700 | -10.878% | 93 | 13,488 | -4.711% |
| 2026-10-02 | 5.2500 | 5.6000 | 5.2200 | 5.2400 | -12.081% | 77 | 14,742 | -15.076% |
| 2026-10-01 | 6.1100 | 6.8200 | 5.9600 | 5.9600 | +5.861% | 8,994 | 6,956 | -25.336% |
| 2026-09-30 | 5.6200 | 5.6300 | 5.5800 | 5.6300 | -3.925% | 4 | 7,018 | -20.959% |
| 2026-09-29 | 5.7600 | 6.1400 | 5.7600 | 5.8600 | -1.347% | 50 | 7,021 | -24.061% |
| 2026-09-28 | 5.8300 | 6.2100 | 5.6200 | 5.9400 | +10.204% | 65 | 7,052 | -25.084% |
| 2026-09-25 | 5.8100 | 5.9700 | 5.3900 | 5.3900 | -11.928% | 1,080 | 6,438 | -17.440% |
| 2026-09-24 | 6.2900 | 6.6000 | 5.9200 | 6.1200 | +3.729% | 182 | 6,442 | -27.288% |
| 2026-09-23 | 5.2700 | 6.0500 | 5.2700 | 5.9000 | +14.341% | 62 | 6,393 | -24.576% |
| 2026-09-22 | 5.4200 | 5.4500 | 5.1600 | 5.1600 | -7.361% | 82 | 6,390 | -13.760% |
| 2026-09-21 | 6.0600 | 6.1200 | 5.5300 | 5.5700 | -15.350% | 349 | 6,596 | -20.108% |
| 2026-09-18 | 7.1100 | 7.1700 | 6.5600 | 6.5800 | -5.051% | 59 | 6,583 | -32.371% |
| 2026-09-17 | 7.1400 | 7.3900 | 6.9300 | 6.9300 | -19.419% | 358 | 6,381 | -35.786% |
| 2026-09-16 | 7.8200 | 9.3800 | 7.5500 | 8.6000 | +5.521% | 295 | 6,508 | -48.256% |
| 2026-09-15 | 8.0600 | 8.4700 | 8.0600 | 8.1500 | +6.675% | 71 | 6,494 | -45.399% |
| 2026-09-14 | 8.4000 | 8.4100 | 7.5900 | 7.6400 | +2.965% | 210 | 6,624 | -41.754% |
| 2026-09-11 | 7.5400 | 7.6900 | 7.3800 | 7.4200 | -15.103% | 167 | 6,631 | -40.027% |
| 2026-09-10 | 8.4100 | 8.8700 | 8.3400 | 8.7400 | +13.066% | 43 | 6,623 | -49.085% |
| 2026-09-09 | 7.5900 | 8.0100 | 7.5200 | 7.7300 | +8.112% | 199 | 6,455 | -42.432% |
| 2026-09-08 | 7.0400 | 7.2400 | 6.9500 | 7.1500 | +6.083% | 52 | 6,465 | -37.762% |
| 2026-09-04 | 6.5100 | 6.7500 | 6.4800 | 6.7400 | +3.533% | 56 | 6,488 | -33.976% |
| 2026-09-03 | 7.0700 | 7.0700 | 6.5100 | 6.5100 | -12.735% | 458 | 6,505 | -31.644% |
| 2026-09-02 | 8.0900 | 8.1100 | 7.4000 | 7.4600 | -10.872% | 194 | 6,506 | -40.349% |
| 2026-09-01 | 8.2000 | 8.3700 | 7.7200 | 8.3700 | +11.303% | 686 | 6,746 | -46.834% |
| 2026-08-31 | 7.8400 | 7.8400 | 7.5100 | 7.5200 | +1.211% | 154 | 6,679 | -40.824% |
| 2026-08-28 | 7.3600 | 7.6900 | 7.0500 | 7.4300 | -3.003% | 1,100 | 7,172 | -40.108% |
| 2026-08-27 | 7.8900 | 7.8900 | 7.3600 | 7.6600 | -7.600% | 671 | 6,576 | -41.906% |
| 2026-08-26 | 8.3000 | 8.5400 | 8.2900 | 8.2900 | -2.814% | 22 | 6,569 | -46.321% |
| 2026-08-25 | 8.4600 | 8.5300 | 8.4600 | 8.5300 | -4.479% | 90 | 6,507 | -47.831% |
| 2026-08-24 | 8.8900 | 8.9700 | 8.7500 | 8.9300 | +2.408% | 20 | 6,506 | -50.168% |
| 2026-08-21 | 8.8000 | 8.8300 | 8.7200 | 8.7200 | -7.333% | 10 | 6,500 | -48.968% |
| 2026-08-20 | 9.0700 | 9.4500 | 9.0700 | 9.4100 | +7.913% | 2,392 | 7,428 | -52.710% |
| 2026-08-19 | 8.9300 | 8.9300 | 8.5800 | 8.7200 | -7.431% | 334 | 7,668 | -48.968% |
| 2026-08-18 | 9.4800 | 9.4900 | 9.2500 | 9.4200 | +5.724% | 95 | 7,667 | -52.760% |
| 2026-08-17 | 8.4900 | 8.9100 | 8.4900 | 8.9100 | +5.569% | 30 | 7,647 | -50.056% |
| 2026-08-14 | 8.4300 | 8.6200 | 8.3900 | 8.4400 | -1.287% | 1,031 | 6,840 | -47.275% |
| 2026-08-13 | 8.5700 | 8.6300 | 8.3000 | 8.5500 | -3.499% | 56 | 6,839 | -47.953% |
| 2026-08-12 | 9.0300 | 9.0500 | 8.8000 | 8.8600 | -6.045% | 234 | 6,986 | -49.774% |
| 2026-08-11 | 9.2300 | 9.4600 | 9.2300 | 9.4300 | +2.612% | 6 | 6,985 | -52.810% |
| 2026-08-10 | 9.0300 | 9.2200 | 8.9500 | 9.1900 | -2.648% | 26 | 6,982 | -51.578% |
| 2026-08-07 | 9.5500 | 9.6400 | 9.2900 | 9.4400 | -2.980% | 50 | 7,016 | -52.860% |
| 2026-08-06 | 9.6100 | 9.8000 | 9.5800 | 9.7300 | -1.118% | 56 | 7,288 | -54.265% |
| 2026-08-05 | 9.4700 | 9.8400 | 9.4200 | 9.8400 | +1.969% | 1,688 | 7,328 | -54.776% |
| 2026-08-04 | 10.4900 | 10.4900 | 9.6100 | 9.6500 | -12.193% | 234 | 7,255 | -53.886% |
| 2026-08-03 | 12.1600 | 12.1600 | 10.9900 | 10.9900 | -12.360% | 93 | 7,197 | -59.509% |
| 2026-07-31 | 14.0200 | 14.9400 | 12.5400 | 12.5400 | -13.517% | 2,495 | 7,937 | -64.514% |
| 2026-07-30 | 15.4300 | 15.6300 | 14.4500 | 14.5000 | -15.796% | 881 | 7,236 | -69.310% |
| 2026-07-29 | 14.7100 | 17.2200 | 14.7100 | 17.2200 | +19.500% | 837 | 7,602 | -74.158% |
| 2026-07-28 | 15.0700 | 15.4600 | 14.1500 | 14.4100 | -7.628% | 35 | 7,622 | -69.119% |
| 2026-07-27 | 13.9900 | 15.7600 | 13.9900 | 15.6000 | -1.141% | 1,622 | 8,145 | -71.474% |
| 2026-07-24 | 15.7200 | 15.8200 | 14.5000 | 15.7800 | -3.663% | 823 | 7,377 | -71.800% |
| 2026-07-23 | 16.2300 | 16.6600 | 15.4500 | 16.3800 | +17.757% | 1,034 | 8,307 | -72.833% |
| 2026-07-22 | 13.7000 | 14.0300 | 13.7000 | 13.9100 | +1.681% | 22 | 8,318 | -68.009% |
| 2026-07-21 | 15.6900 | 15.6900 | 13.6800 | 13.6800 | -8.800% | 37 | 8,335 | -67.471% |
| 2026-07-20 | 14.4000 | 15.0000 | 14.4000 | 15.0000 | -4.031% | 86 | 8,257 | -70.333% |
| 2026-07-17 | 16.0000 | 16.2900 | 14.8300 | 15.6300 | +13.097% | 909 | 7,554 | -71.529% |
| 2026-07-16 | 13.7700 | 13.8700 | 13.7700 | 13.8200 | +6.636% | 9 | 7,562 | -67.800% |
| 2026-07-15 | 13.3700 | 13.7700 | 12.9600 | 12.9600 | -5.194% | 847 | 8,238 | -65.664% |
| 2026-07-14 | 13.9300 | 14.0500 | 13.5300 | 13.6700 | -6.370% | 128 | 8,165 | -67.447% |
| 2026-07-13 | 13.6800 | 14.6000 | 13.6300 | 14.6000 | +10.774% | 839 | 7,571 | -69.521% |
| 2026-07-10 | 13.6100 | 13.8200 | 13.0900 | 13.1800 | -4.562% | 46 | 7,556 | -66.237% |
| 2026-07-09 | 14.6200 | 14.8800 | 13.8100 | 13.8100 | -7.378% | 935 | 8,117 | -67.777% |
| 2026-07-08 | 15.3600 | 16.3400 | 14.9100 | 14.9100 | +0.539% | 838 | 7,447 | -70.154% |
| 2026-07-07 | 14.8800 | 14.8800 | 14.0300 | 14.8300 | +6.156% | 86 | 7,494 | -69.993% |
| 2026-07-06 | 14.1700 | 14.4600 | 13.9300 | 13.9700 | -7.971% | 126 | 7,382 | -68.146% |
| 2026-07-02 | 14.8700 | 16.2400 | 14.2900 | 15.1800 | +1.674% | 97 | 7,423 | -70.685% |
| 2026-07-01 | 15.5400 | 15.5500 | 14.5000 | 14.9300 | -0.863% | 88 | 7,428 | -70.194% |
| 2026-06-30 | 15.5000 | 15.5000 | 15.0000 | 15.0600 | -7.946% | 39 | 7,428 | -70.452% |
| 2026-06-29 | 16.9600 | 17.5400 | 16.3300 | 16.3600 | -11.328% | 57 | 7,434 | -72.800% |
| 2026-06-26 | 19.9800 | 19.9800 | 17.8700 | 18.4500 | -0.806% | 81 | 7,455 | -75.881% |
| 2026-06-25 | 17.3500 | 19.5000 | 17.3500 | 18.6000 | -3.627% | 45 | 7,452 | -76.075% |
| 2026-06-24 | 18.3900 | 19.4500 | 17.5500 | 19.3000 | +2.824% | 60 | 7,430 | -76.943% |
| 2026-06-23 | 18.6900 | 19.2700 | 18.1800 | 18.7700 | +11.859% | 23 | 7,418 | -76.292% |
| 2026-06-22 | 16.6800 | 16.8300 | 16.6800 | 16.7800 | +2.442% | 24 | 7,427 | -73.480% |
| 2026-06-18 | 16.5100 | 16.6000 | 16.2600 | 16.3800 | -9.901% | 118 | 7,377 | -72.833% |
| 2026-06-17 | 16.3500 | 18.1800 | 16.3500 | 18.1800 | +12.361% | 4 | 7,383 | -75.523% |
| 2026-06-16 | 15.8900 | 16.1800 | 15.8900 | 16.1800 | +3.652% | 6 | 7,382 | -72.497% |
| 2026-06-15 | 16.2800 | 16.2800 | 15.6100 | 15.6100 | -18.058% | 107 | 7,389 | -71.493% |
| 2026-06-12 | 20.0000 | 20.0000 | 18.8800 | 19.0500 | -5.693% | 128 | 7,406 | -76.640% |
| 2026-06-11 | 22.3000 | 24.1900 | 20.2000 | 20.2000 | -14.696% | 11 | 7,415 | -77.970% |
| 2026-06-10 | 20.6300 | 23.6800 | 20.6300 | 23.6800 | +14.673% | 142 | 7,405 | -81.208% |
| 2026-06-09 | 20.5400 | 24.2500 | 20.4700 | 20.6500 | +3.147% | 118 | 7,341 | -78.450% |
| 2026-06-08 | 18.7000 | 20.0200 | 18.5000 | 20.0200 | -5.343% | 61 | 7,350 | -77.772% |
| 2026-06-05 | 17.6300 | 21.5100 | 17.6300 | 21.1500 | +27.795% | 166 | 7,319 | -78.960% |
| 2026-06-04 | 17.3500 | 17.3500 | 16.4400 | 16.5500 | -4.225% | 38 | 7,304 | -73.112% |
| 2026-06-03 | 17.3800 | 17.4700 | 17.1300 | 17.2800 | +4.537% | 15 | 7,301 | -74.248% |
| 2026-06-02 | 16.7100 | 16.7100 | 16.5300 | 16.5300 | -0.422% | 42 | 7,321 | -73.079% |
| 2026-06-01 | 16.6300 | 16.7800 | 16.6000 | 16.6000 | +0.851% | 7 | 7,315 | -73.193% |
| 2026-05-29 | 16.8800 | 17.0800 | 16.3300 | 16.4600 | -3.347% | 66 | 7,306 | -72.965% |
| 2026-05-28 | 17.4300 | 17.5700 | 17.0300 | 17.0300 | -5.964% | 124 | 7,220 | -73.870% |
| 2026-05-27 | 18.2100 | 18.3700 | 18.1100 | 18.1100 | -2.477% | 5 | 7,223 | -75.428% |
| 2026-05-26 | 18.2100 | 18.5700 | 18.0400 | 18.5700 | -3.432% | 135 | 7,163 | -76.037% |
| 2026-05-22 | 19.0800 | 19.2300 | 18.7200 | 19.2300 | -2.682% | 70 | 7,156 | -76.859% |
| 2026-05-21 | 21.1700 | 21.1700 | 19.7600 | 19.7600 | -4.031% | 270 | 7,371 | -77.480% |
| 2026-05-20 | 21.6500 | 21.6500 | 20.5000 | 20.5900 | -7.668% | 98 | 7,347 | -78.388% |
| 2026-05-19 | 22.1200 | 22.3000 | 21.9400 | 22.3000 | +5.637% | 25 | 7,362 | -80.045% |
| 2026-05-18 | 21.4400 | 22.4300 | 21.0100 | 21.1100 | -5.081% | 72 | 7,335 | -78.920% |
| 2026-05-15 | 21.9600 | 22.2400 | 21.1000 | 22.2400 | +10.537% | 84 | 7,279 | -79.991% |
| 2026-05-14 | 21.1500 | 21.2500 | 20.1200 | 20.1200 | -6.244% | 121 | 7,332 | -77.883% |
| 2026-05-13 | 21.8300 | 21.9200 | 21.1600 | 21.4600 | -3.420% | 65 | 7,283 | -79.264% |
| 2026-05-12 | 22.5100 | 23.5000 | 22.2200 | 22.2200 | +0.407% | 256 | 7,392 | -79.973% |
| 2026-05-11 | 22.0500 | 22.1300 | 21.5300 | 22.1300 | +0.591% | 322 | 7,310 | -79.892% |
| 2026-05-08 | 22.5300 | 22.5500 | 22.0000 | 22.0000 | -3.169% | 168 | 7,280 | -79.773% |
| 2026-05-07 | 22.6500 | 23.3000 | 22.4900 | 22.7200 | -0.916% | 208 | 7,317 | -80.414% |
| 2026-05-06 | 23.9200 | 23.9200 | 22.8700 | 22.9300 | -8.827% | 158 | 7,317 | -80.593% |
| 2026-05-05 | 24.9300 | 25.1500 | 24.6600 | 25.1500 | -4.663% | 39 | 7,306 | -82.306% |
| 2026-05-04 | 25.6000 | 27.0500 | 24.9900 | 26.3800 | +4.063% | 153 | 7,242 | -83.131% |
| 2026-05-01 | 24.9500 | 25.3500 | 24.0800 | 25.3500 | -1.553% | 656 | 7,617 | -82.446% |
| 2026-04-30 | 28.0300 | 28.0400 | 25.5900 | 25.7500 | -8.200% | 591 | 7,617 | -82.718% |
| 2026-04-29 | 28.0400 | 28.4000 | 27.9300 | 28.0500 | +0.071% | 50 | 7,196 | -84.135% |
| 2026-04-28 | 28.5100 | 28.7400 | 28.0100 | 28.0300 | +2.374% | 97 | 7,289 | -84.124% |
| 2026-04-27 | 27.7000 | 28.1500 | 27.3800 | 27.3800 | -1.298% | 162 | 7,310 | -83.747% |
| 2026-04-24 | 28.4700 | 28.4700 | 27.5000 | 27.7400 | -4.345% | 104 | 7,215 | -83.958% |
| 2026-04-23 | 28.4900 | 31.5100 | 28.1200 | 29.0000 | +2.691% | 58 | 7,198 | -84.655% |
| 2026-04-22 | 28.7000 | 28.9200 | 28.2400 | 28.2400 | -8.252% | 139 | 7,188 | -84.242% |
| 2026-04-21 | 28.8600 | 30.7800 | 28.6100 | 30.7800 | +6.764% | 30 | 7,150 | -85.543% |
| 2026-04-20 | 28.7800 | 29.6500 | 28.6400 | 28.8300 | +2.964% | 44 | 7,150 | -84.565% |
| 2026-04-17 | 29.0400 | 29.0700 | 27.5700 | 28.0000 | -8.136% | 232 | 7,164 | -84.107% |
| 2026-04-16 | 31.0200 | 31.8500 | 30.3900 | 30.4800 | -2.433% | 287 | 7,175 | -85.400% |
| 2026-04-15 | 31.8800 | 32.3000 | 30.9700 | 31.2400 | -4.465% | 86 | 6,966 | -85.755% |
| 2026-04-14 | 34.0000 | 34.1600 | 32.4100 | 32.7000 | -6.891% | 503 | 6,953 | -86.391% |
| 2026-04-13 | 38.9100 | 39.0600 | 34.8600 | 35.1200 | -7.870% | 219 | 6,583 | -87.329% |
| 2026-04-10 | 37.0500 | 38.4500 | 37.0000 | 38.1200 | +0.395% | 176 | 6,501 | -88.326% |
| 2026-04-09 | 40.4700 | 40.8600 | 37.5000 | 37.9700 | -5.453% | 230 | 6,412 | -88.280% |
| 2026-04-08 | 39.5100 | 41.5000 | 39.5100 | 40.1600 | -21.424% | 146 | 6,262 | -88.919% |
| 2026-04-07 | 52.0600 | 52.7300 | 51.1100 | 51.1100 | +3.566% | 11 | 6,187 | -91.293% |
| 2026-04-06 | 51.0600 | 51.0600 | 49.3500 | 49.3500 | -5.532% | 2 | 6,179 | -90.983% |
| 2026-04-02 | 57.2500 | 57.5900 | 50.6200 | 52.2400 | +2.011% | 7 | 6,181 | -91.482% |
| 2026-04-01 | 52.0000 | 53.1100 | 49.9000 | 51.2100 | -7.413% | 82 | 6,181 | -91.310% |
| 2026-03-31 | 61.2300 | 61.3000 | 55.3100 | 55.3100 | -17.263% | 47 | 6,205 | -91.954% |
| 2026-03-30 | 61.7400 | 68.0000 | 61.7400 | 66.8500 | +1.704% | 29 | 6,217 | -93.343% |
| 2026-03-27 | 60.0200 | 65.9000 | 60.0200 | 65.7300 | +12.880% | 72 | 6,226 | -93.230% |
| 2026-03-26 | 54.5500 | 58.2300 | 53.2000 | 58.2300 | +13.068% | 24 | 6,249 | -92.358% |
| 2026-03-25 | 50.0900 | 51.8500 | 49.7400 | 51.5000 | -2.554% | 67 | 6,247 | -91.359% |
| 2026-03-24 | 54.2000 | 54.2000 | 52.0400 | 52.8500 | +4.571% | 12 | 6,234 | -91.580% |
| 2026-03-23 | 50.6600 | 52.9100 | 48.5000 | 50.5400 | -10.911% | 57 | 6,234 | -91.195% |
| 2026-03-20 | 51.9600 | 58.8900 | 51.8800 | 56.7300 | +10.693% | 278 | 6,236 | -92.156% |
| 2026-03-19 | 53.6200 | 54.5700 | 49.7900 | 51.2500 | +0.098% | 99 | 6,398 | -91.317% |
| 2026-03-18 | 46.4500 | 51.2000 | 46.4300 | 51.2000 | +13.400% | 106 | 6,381 | -91.309% |
| 2026-03-17 | 44.7500 | 45.4900 | 44.3800 | 45.1500 | -3.690% | 50 | 6,385 | -90.144% |
| 2026-03-16 | 46.3700 | 47.0000 | 45.5000 | 46.8800 | -9.094% | 213 | 6,379 | -90.508% |
| 2026-03-13 | 45.9500 | 51.6800 | 45.9500 | 51.5700 | +4.541% | 74 | 6,208 | -91.371% |
| 2026-03-12 | 46.7700 | 49.3300 | 46.7600 | 49.3300 | +11.859% | 118 | 6,230 | -90.979% |
| 2026-03-11 | 43.2000 | 45.5800 | 43.2000 | 44.1000 | -0.113% | 155 | 6,218 | -89.909% |
| 2026-03-10 | 43.4000 | 44.4400 | 40.4300 | 44.1500 | +0.868% | 198 | 6,154 | -89.921% |
| 2026-03-09 | 49.2700 | 51.2300 | 42.8600 | 43.7700 | -7.287% | 136 | 6,058 | -89.833% |
| 2026-03-06 | 44.7900 | 47.5400 | 44.4100 | 47.2100 | +14.838% | 159 | 6,094 | -90.574% |
| 2026-03-05 | 40.1300 | 43.9900 | 39.5000 | 41.1100 | +5.981% | 170 | 6,064 | -89.175% |
| 2026-03-04 | 40.3000 | 41.5000 | 38.0300 | 38.7900 | -6.844% | 79 | 6,043 | -88.528% |
| 2026-03-03 | 44.4300 | 47.4800 | 40.7400 | 41.6400 | +7.181% | 325 | 6,021 | -89.313% |
| 2026-03-02 | 42.3100 | 42.3100 | 34.1800 | 38.8500 | -0.436% | 126 | 5,822 | -88.546% |
| 2026-02-27 | 40.3900 | 40.7800 | 38.8800 | 39.0200 | +5.062% | 158 | 5,801 | -88.596% |
| 2026-02-26 | 36.2000 | 39.3500 | 36.2000 | 37.1400 | +3.195% | 57 | 5,670 | -88.018% |
| 2026-02-25 | 36.7800 | 37.2200 | 35.9900 | 35.9900 | -6.056% | 104 | 5,589 | -87.635% |
| 2026-02-24 | 41.1600 | 41.3800 | 38.1200 | 38.3100 | -6.607% | 67 | 5,589 | -88.384% |
| 2026-02-23 | 37.6100 | 41.1400 | 37.6100 | 41.0200 | +8.951% | 59 | 5,574 | -89.152% |
| 2026-02-20 | 39.6000 | 40.0400 | 37.5000 | 37.6500 | -5.044% | 108 | 5,563 | -88.181% |
| 2026-02-19 | 39.9000 | 40.8400 | 39.3000 | 39.6500 | +3.201% | 316 | 5,430 | -88.777% |
| 2026-02-18 | 39.6500 | 39.9200 | 37.6200 | 38.4200 | -4.736% | 91 | 5,304 | -88.417% |
| 2026-02-17 | 41.0000 | 43.1200 | 39.3400 | 40.3300 | -2.396% | 84 | 5,282 | -88.966% |
| 2026-02-13 | 41.2100 | 41.9600 | 38.9600 | 41.3200 | +0.953% | 78 | 5,199 | -89.230% |
| 2026-02-12 | 35.7000 | 40.9300 | 35.5100 | 40.9300 | +12.352% | 75 | 5,199 | -89.128% |
| 2026-02-11 | 35.3200 | 37.6400 | 35.2800 | 36.4300 | +0.027% | 84 | 5,178 | -87.785% |
| 2026-02-10 | 35.1400 | 36.4500 | 35.1400 | 36.4200 | +3.378% | 20 | 5,159 | -87.781% |
| 2026-02-09 | 37.8900 | 37.9600 | 35.2300 | 35.2300 | -4.266% | 66 | 5,150 | -87.369% |
| 2026-02-06 | 40.8300 | 40.8300 | 36.7000 | 36.8000 | -13.330% | 182 | 5,138 | -87.908% |
| 2026-02-05 | 41.5000 | 43.4700 | 40.3500 | 42.4600 | +11.036% | 155 | 5,060 | -89.520% |
| 2026-02-04 | 36.9400 | 40.9500 | 36.9400 | 38.2400 | -0.727% | 283 | 4,905 | -88.363% |
| 2026-02-03 | 35.0300 | 39.9000 | 35.0300 | 38.5200 | +9.339% | 128 | 4,795 | -88.448% |
| 2026-02-02 | 37.3200 | 37.3200 | 34.7100 | 35.2300 | -5.423% | 1,050 | 4,785 | -87.369% |
| 2026-01-30 | 36.9600 | 37.9300 | 36.0200 | 37.2500 | +3.732% | 352 | 4,739 | -88.054% |
| 2026-01-29 | 35.8500 | 39.5100 | 35.8500 | 35.9100 | +1.670% | 427 | 4,459 | -87.608% |
| 2026-01-28 | 34.9900 | 35.7000 | 34.8600 | 35.3200 | +0.541% | 43 | 4,406 | -87.401% |
| 2026-01-27 | 35.2500 | 35.2500 | 34.6600 | 35.1300 | -1.652% | 53 | 4,379 | -87.333% |
| 2026-01-26 | 36.2800 | 36.2800 | 35.2200 | 35.7200 | -3.564% | 52 | 4,338 | -87.542% |
| 2026-01-23 | 37.0000 | 37.0900 | 35.8800 | 37.0400 | +1.009% | 52 | 4,319 | -87.986% |
| 2026-01-22 | 36.4000 | 37.5000 | 35.9700 | 36.6700 | -3.955% | 104 | 4,289 | -87.865% |
| 2026-01-21 | 40.9200 | 41.7000 | 37.1000 | 38.1800 | -9.203% | 538 | 4,249 | -88.345% |
| 2026-01-20 | 40.5000 | 42.4400 | 39.2500 | 42.0500 | +15.776% | 181 | 4,105 | -89.417% |
| 2026-01-16 | 35.8300 | 36.8700 | 35.6700 | 36.3200 | +0.498% | 111 | 4,023 | -87.748% |
| 2026-01-15 | 35.4300 | 36.4200 | 35.1700 | 36.1400 | -2.086% | 251 | 4,023 | -87.687% |
| 2026-01-14 | 37.0100 | 38.6600 | 36.9100 | 36.9100 | +2.244% | 430 | 3,794 | -87.944% |
| 2026-01-13 | 35.4000 | 36.4300 | 35.4000 | 36.1000 | +3.290% | 13 | 3,405 | -87.673% |
| 2026-01-12 | 36.0500 | 36.0500 | 34.8200 | 34.9500 | -0.626% | 21 | 3,404 | -87.268% |
| 2026-01-09 | 36.5000 | 36.7600 | 35.1700 | 35.1700 | -5.559% | 21 | 3,393 | -87.347% |
| 2026-01-08 | 37.8200 | 37.8200 | 37.2400 | 37.2400 | +2.308% | 12 | 3,380 | -88.050% |
| 2026-01-07 | 36.4100 | 36.4100 | 36.1900 | 36.4000 | -0.192% | 11 | 3,386 | -87.775% |
| 2026-01-06 | 37.5900 | 37.5900 | 36.4300 | 36.4700 | -2.669% | 117 | 3,388 | -87.798% |
| 2026-01-05 | 37.9100 | 37.9100 | 37.2200 | 37.4700 | -4.656% | 329 | 3,087 | -88.124% |
| 2026-01-02 | 38.8000 | 40.1400 | 38.8000 | 39.3000 | +0.769% | 317 | 3,087 | -88.677% |
| 2025-12-31 | 38.3000 | 39.0000 | 38.2600 | 39.0000 | +4.306% | 18 | 2,925 | -88.590% |
| 2025-12-30 | 37.5200 | 37.5300 | 37.0800 | 37.3900 | +0.107% | 136 | 2,925 | -88.098% |
| 2025-12-29 | 37.6500 | 37.7600 | 37.2500 | 37.3500 | +2.105% | 40 | 2,882 | -88.086% |
| 2025-12-26 | 36.6900 | 36.7100 | 36.5800 | 36.5800 | -0.327% | 55 | 2,874 | -87.835% |
| 2025-12-24 | 36.7700 | 36.7700 | 36.4000 | 36.7000 | -1.556% | 121 | 2,809 | -87.875% |
| 2025-12-23 | 37.7500 | 38.0000 | 37.2000 | 37.2800 | -2.024% | 76 | 2,809 | -88.063% |
| 2025-12-22 | 38.6000 | 38.7200 | 38.0400 | 38.0500 | -4.684% | 84 | 2,735 | -88.305% |
| 2025-12-19 | 40.8000 | 40.9900 | 39.9200 | 39.9200 | -5.805% | 104 | 2,667 | -88.853% |
| 2025-12-18 | 43.1000 | 43.4800 | 41.5500 | 42.3800 | -6.652% | 167 | 2,571 | -89.500% |
| 2025-12-17 | 42.4200 | 45.4000 | 42.4200 | 45.4000 | +8.173% | 20 | 2,539 | -90.198% |
| 2025-12-16 | 42.8000 | 44.0700 | 41.9000 | 41.9700 | -0.024% | 132 | 2,553 | -89.397% |
| 2025-12-15 | 41.9000 | 42.2400 | 41.6800 | 41.9800 | -0.119% | 39 | 2,565 | -89.400% |
| 2025-12-12 | 40.0300 | 43.3300 | 40.0300 | 42.0300 | +3.116% | 14 | 2,551 | -89.412% |
| 2025-12-11 | 41.1100 | 41.7500 | 40.7300 | 40.7600 | +1.849% | 21 | 2,549 | -89.082% |
| 2025-12-10 | 42.4200 | 42.7100 | 40.0200 | 40.0200 | -5.658% | 17 | 2,549 | -88.881% |
| 2025-12-08 | 41.2400 | 42.4200 | 41.2400 | 42.4200 | +3.716% | 14 | 2,542 | -89.510% |
| 2025-12-05 | 41.0000 | 41.0600 | 40.6200 | 40.9000 | -1.824% | 53 | 2,550 | -89.120% |
| 2025-12-04 | 42.3600 | 42.3800 | 41.6600 | 41.6600 | -0.263% | 21 | 2,550 | -89.318% |
| 2025-12-03 | 42.6100 | 42.6100 | 41.7700 | 41.7700 | -1.718% | 4 | 2,550 | -89.346% |
| 2025-12-02 | 43.2700 | 43.2700 | 42.5000 | 42.5000 | -1.438% | 53 | 2,549 | -89.529% |
| 2025-12-01 | 44.2900 | 44.2900 | 42.2800 | 43.1200 | +0.349% | 35 | 2,507 | -89.680% |
| 2025-11-28 | 44.2000 | 44.2000 | 42.9700 | 42.9700 | -1.558% | 3 | 2,490 | -89.644% |
| 2025-11-26 | 45.0400 | 45.1300 | 43.5000 | 43.6500 | -4.318% | 21 | 2,483 | -89.805% |
| 2025-11-25 | 49.4900 | 49.4900 | 45.6200 | 45.6200 | -15.267% | 3 | 2,483 | -90.246% |
| 2025-11-21 | 53.8400 | 53.8400 | 53.8400 | 53.8400 | -4.369% | 1 | 2,484 | -91.735% |
| 2025-11-20 | 46.4100 | 57.2300 | 46.4100 | 56.3000 | +4.414% | 14 | 2,485 | -92.096% |
| 2025-11-19 | 51.6900 | 53.9200 | 51.6900 | 53.9200 | +3.354% | 13 | 2,484 | -91.747% |
| 2025-11-18 | 54.0400 | 54.9000 | 51.8900 | 52.1700 | +2.717% | 9 | 2,483 | -91.470% |
| 2025-11-17 | 48.3700 | 52.2200 | 48.0200 | 50.7900 | +7.652% | 37 | 2,485 | -91.238% |
| 2025-11-14 | 47.9200 | 47.9200 | 47.1800 | 47.1800 | -2.702% | 7 | 2,493 | -90.568% |
| 2025-11-13 | 45.2400 | 48.4900 | 45.2400 | 48.4900 | +10.531% | 13 | 2,491 | -90.823% |
| 2025-11-12 | 43.5200 | 43.8800 | 43.5200 | 43.8700 | +0.389% | 7 | 2,489 | -89.856% |
| 2025-11-11 | 44.4400 | 44.8500 | 43.4800 | 43.7000 | -0.228% | 49 | 2,486 | -89.817% |
| 2025-11-10 | 44.7700 | 45.9000 | 43.6000 | 43.8000 | -12.330% | 53 | 2,515 | -89.840% |
| 2025-11-07 | 51.1000 | 51.1000 | 49.9600 | 49.9600 | +2.335% | 3 | 2,480 | -91.093% |
| 2025-11-06 | 46.0000 | 49.1900 | 46.0000 | 48.8200 | +7.391% | 41 | 2,480 | -90.885% |
| 2025-11-05 | 43.8700 | 45.4600 | 43.8600 | 45.4600 | -3.194% | 14 | 2,500 | -90.211% |
| 2025-11-04 | 46.2100 | 47.0000 | 46.2100 | 46.9600 | +7.706% | 48 | 2,494 | -90.524% |
| 2025-11-03 | 44.3900 | 45.0500 | 43.6000 | 43.6000 | -0.864% | 21 | 2,518 | -89.794% |
| 2025-10-31 | 43.3800 | 44.5000 | 43.3000 | 43.9800 | +0.114% | 28 | 2,518 | -89.882% |
| 2025-10-30 | 43.5300 | 44.1500 | 42.3000 | 43.9300 | +1.690% | 176 | 2,523 | -89.870% |
| 2025-10-29 | 41.3800 | 43.2000 | 41.2800 | 43.2000 | +3.325% | 786 | 2,426 | -89.699% |
| 2025-10-28 | 40.8400 | 41.8100 | 40.8400 | 41.8100 | +1.382% | 34 | 2,930 | -89.357% |
| 2025-10-27 | 41.4100 | 41.6400 | 41.1000 | 41.2400 | -4.493% | 2,202 | 1,234 | -89.210% |
| 2025-10-24 | 44.2000 | 44.2000 | 43.1800 | 43.1800 | -5.390% | 27 | 1,234 | -89.694% |
| 2025-10-23 | 47.1600 | 47.1700 | 45.6400 | 45.6400 | -5.311% | 3 | 1,217 | -90.250% |
| 2025-10-22 | 48.8800 | 48.8800 | 48.2000 | 48.2000 | +3.634% | 2 | 1,215 | -90.768% |
| 2025-10-20 | 46.5100 | 46.5100 | 46.5100 | 46.5100 | -8.228% | 1 | 1,213 | -90.432% |
| 2025-10-17 | 50.7000 | 50.9500 | 50.6800 | 50.6800 | +2.136% | 800 | 1,212 | -91.219% |
| 2025-10-15 | 47.9700 | 49.9100 | 47.9700 | 49.6200 | -6.852% | 19 | 622 | -91.032% |
| 2025-10-14 | 53.2700 | 53.2700 | 53.2700 | 53.2700 | +5.736% | 1 | 624 | -91.646% |
| 2025-10-13 | 50.3800 | 50.3800 | 50.3800 | 50.3800 | -4.457% | 1 | 625 | -91.167% |
| 2025-10-10 | 51.3100 | 52.7300 | 51.3100 | 52.7300 | +15.156% | 4 | 624 | -91.561% |
| 2025-10-08 | 45.7900 | 45.7900 | 45.7900 | 45.7900 | -2.304% | 1 | 623 | -90.282% |
| 2025-10-07 | 47.0900 | 47.1400 | 46.8700 | 46.8700 | +1.692% | 14 | 621 | -90.506% |
| 2025-10-06 | 46.1100 | 46.1100 | 46.0900 | 46.0900 | +0.523% | 6 | 621 | -90.345% |
| 2025-10-03 | 46.2600 | 46.2600 | 45.8400 | 45.8500 | -0.865% | 3,842 | 615 | -90.294% |
| 2025-10-02 | 46.3000 | 47.0400 | 46.2500 | 46.2500 | +0.130% | 23 | 4,423 | -90.378% |
| 2025-10-01 | 47.2700 | 47.2700 | 46.1900 | 46.1900 | -1.828% | 45 | 4,412 | -90.366% |
| 2025-09-30 | 47.8800 | 47.8800 | 47.0400 | 47.0500 | -0.927% | 76 | 4,436 | -90.542% |
| 2025-09-29 | 47.0600 | 47.5200 | 47.0600 | 47.4900 | -3.925% | 64 | 4,434 | -90.630% |
| 2025-09-26 | 48.7200 | 49.9000 | 48.7200 | 49.4300 | -0.862% | 17 | 4,385 | -90.997% |
| 2025-09-25 | 49.8700 | 49.8900 | 49.6000 | 49.8600 | +2.889% | 18 | 4,377 | -91.075% |
| 2025-09-23 | 48.4600 | 48.4600 | 48.4600 | 48.4600 | +4.260% | 14 | 4,363 | -90.817% |
| 2025-09-22 | 46.7900 | 46.7900 | 46.4800 | 46.4800 | -1.796% | 34 | 4,349 | -90.426% |
| 2025-09-19 | 47.4900 | 47.4900 | 47.3200 | 47.3300 | -2.733% | 141 | 4,315 | -90.598% |
| 2025-09-17 | 49.3500 | 49.5500 | 48.6600 | 48.6600 | +1.227% | 3,863 | 4,175 | -90.855% |
| 2025-09-16 | 48.0700 | 48.0700 | 48.0700 | 48.0700 | -1.395% | 1 | 313 | -90.743% |
| 2025-09-15 | 48.5300 | 48.7500 | 48.1900 | 48.7500 | -0.894% | 45 | 313 | -90.872% |
| 2025-09-12 | 49.1900 | 49.1900 | 49.1900 | 49.1900 | +0.593% | 1 | 279 | -90.953% |
| 2025-09-11 | 49.3300 | 49.3300 | 48.9000 | 48.9000 | -7.211% | 4 | 278 | -90.900% |
| 2025-09-08 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -3.356% | 1 | 276 | -91.556% |
| 2025-09-05 | 51.2700 | 55.2400 | 51.2700 | 54.5300 | +3.003% | 6 | 275 | -91.839% |
| 2025-09-04 | 52.8200 | 52.9800 | 52.8200 | 52.9400 | -10.875% | 17 | 273 | -91.594% |
| 2025-09-02 | 59.2500 | 59.4000 | 59.2500 | 59.4000 | +8.197% | 218 | 260 | -92.508% |
| 2025-08-29 | 53.5900 | 54.9800 | 53.5900 | 54.9000 | +2.330% | 8 | 40 | -91.894% |
| 2025-08-28 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | +0.468% | 1 | 40 | -91.705% |
| 2025-08-27 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | -10.252% | 5 | 39 | -91.667% |
| 2025-08-21 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +0.916% | 1 | 36 | -92.521% |
| 2025-08-20 | 58.9600 | 58.9600 | 58.9600 | 58.9600 | +7.670% | 1 | 37 | -92.453% |
| 2025-08-14 | 55.6000 | 55.6000 | 54.7600 | 54.7600 | -1.635% | 4 | 36 | -91.874% |
| 2025-08-13 | 55.5500 | 55.6700 | 55.5500 | 55.6700 | -0.233% | 8 | 34 | -92.006% |
| 2025-08-12 | 56.6900 | 56.7400 | 55.8000 | 55.8000 | -4.827% | 46 | 34 | -92.025% |
| 2025-08-11 | 58.6300 | 58.6300 | 58.6300 | 58.6300 | -2.446% | 1 | 18 | -92.410% |
| 2025-08-08 | 59.0000 | 60.1000 | 59.0000 | 60.1000 | -1.588% | 5 | 17 | -92.596% |
| 2025-08-06 | 63.4300 | 63.7400 | 61.0700 | 61.0700 | -9.230% | 21 | 15 | -92.713% |
| 2025-08-01 | 67.2800 | 67.2800 | 67.2800 | 67.2800 | +10.549% | 1 | 14 | -93.386% |
| 2025-07-31 | 60.8600 | 60.8600 | 60.8600 | 60.8600 | -6.441% | 1 | 14 | -92.688% |
| 2025-07-22 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | +4.666% | 3 | 13 | -93.159% |
| 2025-07-21 | 62.1500 | 62.1500 | 62.1500 | 62.1500 | -4.296% | 3 | 13 | -92.840% |
| 2025-07-18 | 64.4600 | 64.9400 | 64.4600 | 64.9400 | +1.485% | 8 | 10 | -93.148% |
| 2025-07-17 | 64.7100 | 64.7100 | 63.9900 | 63.9900 | -10.591% | 6 | 16 | -93.046% |
| 2025-06-30 | 71.5700 | 71.5700 | 71.5700 | 71.5700 | -15.040% | 1 | 12 | -93.782% |
| 2025-06-23 | 84.2400 | 84.2400 | 84.2400 | 84.2400 | +3.122% | 7 | 12 | -94.717% |
| 2025-06-16 | 81.6900 | 81.6900 | 81.6900 | 81.6900 | -5.078% | 1 | 5 | -94.553% |
| 2025-06-04 | 86.0600 | 86.0600 | 86.0600 | 86.0600 | -56.279% | 2 | 11 | -94.829% |
| 2025-04-07 | 196.8400 | 196.8400 | 196.8400 | 196.8400 | +163.507% | 2 | 11 | -97.739% |
| 2025-02-20 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | -1.360% | 2 | 11 | -94.043% |
| 2025-01-31 | 75.9700 | 76.0400 | 75.7300 | 75.7300 | -9.544% | 6 | 9 | -94.124% |
| 2025-01-28 | 84.8500 | 84.8500 | 83.7200 | 83.7200 | +0.661% | 3 | 7 | -94.685% |
| 2025-01-17 | 83.1700 | 83.1700 | 83.1700 | 83.1700 | -7.414% | 2 | 8 | -94.650% |
| 2025-01-03 | 89.9800 | 89.9800 | 89.8300 | 89.8300 | -3.730% | 16 | 8 | -95.046% |
| 2024-12-31 | 91.2600 | 93.3100 | 91.2600 | 93.3100 | +4.666% | 2 | 33 | -95.231% |
| 2024-12-30 | 92.5000 | 95.4400 | 89.1500 | 89.1500 | +9.602% | 5 | 33 | -95.008% |
| 2024-12-24 | 81.4000 | 82.5600 | 81.3400 | 81.3400 | -7.040% | 7 | 27 | -94.529% |
| 2024-12-23 | 91.4000 | 91.4000 | 86.8300 | 87.5000 | -3.634% | 4 | 27 | -94.914% |
| 2024-12-20 | 91.5000 | 91.5000 | 90.8000 | 90.8000 | -1.732% | 3 | 28 | -95.099% |
| 2024-12-19 | 91.7000 | 92.4000 | 91.7000 | 92.4000 | +7.155% | 6 | 28 | -95.184% |
| 2024-12-18 | 86.2000 | 86.6000 | 86.1800 | 86.2300 | +7.385% | 5 | 24 | -94.839% |
| 2024-12-17 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | +2.423% | 1 | 21 | -94.458% |
| 2024-12-16 | 77.5100 | 78.4000 | 77.5100 | 78.4000 | -0.051% | 2 | 22 | -94.324% |
| 2024-12-11 | 78.4400 | 78.4400 | 78.4400 | 78.4400 | +2.832% | 5 | 20 | -94.327% |
| 2024-12-06 | 77.4900 | 77.4900 | 76.2800 | 76.2800 | +0.263% | 8 | 25 | -94.166% |
| 2024-12-05 | 75.5900 | 77.5100 | 75.1300 | 76.0800 | -2.160% | 12 | 21 | -94.151% |
| 2024-12-04 | 77.7600 | 77.7600 | 77.7600 | 77.7600 | -1.818% | 2 | 12 | -94.277% |
| 2024-12-02 | 79.6200 | 80.9300 | 79.2000 | 79.2000 | -4.705% | 7 | 10 | -94.381% |
| 2024-11-26 | 83.1100 | 83.1100 | 83.1100 | 83.1100 | -0.717% | 1 | 8 | -94.646% |
| 2024-11-25 | 83.0400 | 84.2100 | 83.0400 | 83.7100 | -3.826% | 3 | 7 | -94.684% |
| 2024-11-22 | 87.0400 | 87.0400 | 87.0400 | 87.0400 | +0.034% | 2 | 6 | -94.887% |
| 2024-11-21 | 87.0100 | 87.0100 | 87.0100 | 87.0100 | -5.125% | 1 | 6 | -94.886% |
| 2024-11-18 | 91.8400 | 91.8400 | 91.7100 | 91.7100 | +6.938% | 2 | 6 | -95.148% |
| 2024-11-14 | 85.7600 | 85.7600 | 85.7600 | 85.7600 | -0.267% | 1 | 6 | -94.811% |
| 2024-11-13 | 85.9900 | 85.9900 | 85.9900 | 85.9900 | +1.607% | 2 | 5 | -94.825% |
| 2024-11-12 | 84.6300 | 84.6300 | 84.6300 | 84.6300 | +0.451% | 2 | 5 | -94.742% |
| 2024-11-11 | 85.5000 | 85.5000 | 84.2500 | 84.2500 | -0.567% | 2 | 3 | -94.718% |
| 2024-11-07 | 84.7300 | 84.7300 | 84.7300 | 84.7300 | 0.000% | 1 | 1 | -94.748% |