SPY270319C00760000
SPY Mar 19 2027 760.00 Call
optionOPRA
EODOct 27, 2026
43.29USD+8.117%(+3.25)21Vol7,759OI
SPY270319C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.26 | 43.29 | 40.1000 | 43.2900 | +8.117% | 21 | 7,765 | 0.000% |
| 2026-10-26 | 38.02 | 41.38 | 38.0200 | 40.0400 | +5.730% | 41 | 7,773 | +8.117% |
| 2026-10-23 | 37.69 | 39.14 | 37.4800 | 37.8700 | -5.325% | 105 | 7,859 | +14.312% |
| 2026-10-22 | 41.54 | 41.54 | 38.8200 | 40.0000 | -10.334% | 132 | 7,743 | +8.225% |
| 2026-10-21 | 44.17 | 44.61 | 44.1700 | 44.6100 | +5.212% | 3 | 7,747 | -2.959% |
| 2026-10-20 | 43.31 | 44.80 | 41.9700 | 42.4000 | +0.784% | 9 | 7,747 | +2.099% |
| 2026-10-19 | 41.87 | 43.44 | 41.2000 | 42.0700 | +6.157% | 92 | 7,692 | +2.900% |
| 2026-10-16 | 41.63 | 41.63 | 38.8900 | 39.6300 | -13.604% | 29 | 7,683 | +9.235% |
| 2026-10-15 | 41.50 | 45.87 | 41.0300 | 45.8700 | +4.654% | 21 | 7,679 | -5.625% |
| 2026-10-14 | 48.28 | 48.28 | 42.5900 | 43.8300 | -12.863% | 45 | 7,643 | -1.232% |
| 2026-10-13 | 49.27 | 50.30 | 49.2100 | 50.3000 | +0.802% | 56 | 7,647 | -13.936% |
| 2026-10-12 | 49.61 | 49.96 | 49.4700 | 49.9000 | -2.748% | 43 | 7,647 | -13.246% |
| 2026-10-09 | 49.00 | 51.31 | 49.0000 | 51.3100 | +7.501% | 9 | 7,649 | -15.630% |
| 2026-10-08 | 46.00 | 47.73 | 46.0000 | 47.7300 | -5.015% | 8 | 7,644 | -9.302% |
| 2026-10-07 | 48.85 | 50.50 | 48.2700 | 50.2500 | -3.365% | 5 | 7,642 | -13.851% |
| 2026-10-06 | 51.43 | 52.81 | 51.3000 | 52.0000 | +6.754% | 126 | 7,631 | -16.750% |
| 2026-10-05 | 46.35 | 50.07 | 46.3500 | 48.7100 | +6.423% | 36 | 7,624 | -11.127% |
| 2026-10-02 | 45.30 | 46.67 | 45.2300 | 45.7700 | +8.076% | 28 | 7,662 | -5.418% |
| 2026-10-01 | 40.50 | 42.80 | 39.5000 | 42.3500 | -2.352% | 453 | 7,478 | +2.220% |
| 2026-09-30 | 44.27 | 45.84 | 43.3700 | 43.3700 | +0.954% | 65 | 7,425 | -0.184% |
| 2026-09-29 | 41.95 | 42.96 | 41.7500 | 42.9600 | -3.871% | 10 | 7,416 | +0.768% |
| 2026-09-28 | 43.21 | 45.05 | 42.9000 | 44.6900 | -6.310% | 24 | 7,410 | -3.133% |
| 2026-09-25 | 46.25 | 47.70 | 46.2500 | 47.7000 | +2.890% | 9 | 7,418 | -9.245% |
| 2026-09-24 | 44.31 | 46.36 | 43.7800 | 46.3600 | +0.433% | 11 | 7,424 | -6.622% |
| 2026-09-23 | 47.78 | 47.78 | 45.4400 | 46.1600 | -9.667% | 30 | 7,421 | -6.218% |
| 2026-09-22 | 51.21 | 51.21 | 49.5900 | 51.1000 | +2.693% | 6 | 7,421 | -15.284% |
| 2026-09-21 | 47.98 | 51.35 | 47.9800 | 49.7600 | +18.646% | 192 | 7,532 | -13.002% |
| 2026-09-18 | 42.02 | 42.02 | 40.9600 | 41.9400 | -1.434% | 20 | 7,530 | +3.219% |
| 2026-09-17 | 41.88 | 42.55 | 40.9100 | 42.5500 | +16.928% | 60 | 7,526 | +1.739% |
| 2026-09-16 | 41.49 | 41.49 | 35.8500 | 36.3900 | -7.287% | 91 | 7,462 | +18.961% |
| 2026-09-15 | 40.45 | 40.45 | 39.2500 | 39.2500 | -8.401% | 32 | 7,440 | +10.293% |
| 2026-09-14 | 41.82 | 43.10 | 40.5400 | 42.8500 | -5.658% | 71 | 7,402 | +1.027% |
| 2026-09-11 | 44.67 | 45.45 | 44.4700 | 45.4200 | +10.269% | 25 | 7,411 | -4.690% |
| 2026-09-10 | 41.50 | 42.04 | 40.6800 | 41.1900 | -5.894% | 153 | 7,389 | +5.098% |
| 2026-09-09 | 44.33 | 44.41 | 43.5000 | 43.7700 | -6.174% | 46 | 7,388 | -1.097% |
| 2026-09-08 | 47.30 | 47.30 | 46.6000 | 46.6500 | -4.052% | 8 | 7,391 | -7.203% |
| 2026-09-04 | 48.81 | 48.81 | 48.6200 | 48.6200 | -5.390% | 70 | 7,362 | -10.963% |
| 2026-09-03 | 48.18 | 51.49 | 47.8000 | 51.3900 | +9.925% | 14 | 7,349 | -15.762% |
| 2026-09-02 | 44.26 | 46.81 | 44.2500 | 46.7500 | +6.105% | 10 | 7,355 | -7.401% |
| 2026-09-01 | 44.35 | 44.66 | 43.0200 | 44.0600 | -7.242% | 220 | 7,350 | -1.748% |
| 2026-08-31 | 47.80 | 47.80 | 47.5000 | 47.5000 | -4.542% | 2 | 7,350 | -8.863% |
| 2026-08-28 | 52.49 | 54.25 | 49.7600 | 49.7600 | -2.374% | 19 | 7,354 | -13.002% |
| 2026-08-27 | 50.70 | 52.90 | 50.2500 | 50.9700 | +3.325% | 27 | 7,347 | -15.068% |
| 2026-08-26 | 48.49 | 49.33 | 47.6300 | 49.3300 | +2.175% | 81 | 7,293 | -12.244% |
| 2026-08-25 | 49.00 | 49.62 | 48.2800 | 48.2800 | +0.604% | 37 | 7,291 | -10.336% |
| 2026-08-24 | 47.03 | 49.33 | 46.7500 | 47.9900 | -2.459% | 338 | 7,329 | -9.794% |
| 2026-08-21 | 49.31 | 50.64 | 49.1000 | 49.2000 | +3.405% | 36 | 7,324 | -12.012% |
| 2026-08-20 | 50.76 | 50.76 | 47.5800 | 47.5800 | -11.314% | 140 | 7,311 | -9.016% |
| 2026-08-19 | 53.65 | 53.65 | 53.6500 | 53.6500 | +2.660% | 1 | 7,310 | -19.310% |
| 2026-08-18 | 53.36 | 53.67 | 51.3900 | 52.2600 | -10.052% | 24 | 7,308 | -17.164% |
| 2026-08-17 | 58.01 | 58.10 | 58.0100 | 58.1000 | -0.189% | 2 | 7,307 | -25.491% |
| 2026-08-14 | 58.50 | 58.50 | 58.2100 | 58.2100 | -3.514% | 3 | 7,306 | -25.631% |
| 2026-08-13 | 59.73 | 61.35 | 58.7900 | 60.3300 | +6.346% | 27 | 7,295 | -28.245% |
| 2026-08-12 | 56.72 | 56.73 | 55.5500 | 56.7300 | +0.514% | 4 | 7,316 | -23.691% |
| 2026-08-11 | 58.37 | 59.85 | 56.4400 | 56.4400 | -4.485% | 105 | 7,269 | -23.299% |
| 2026-08-10 | 58.70 | 59.09 | 57.1500 | 59.0900 | +2.998% | 6 | 7,270 | -26.739% |
| 2026-08-07 | 57.52 | 57.58 | 57.3700 | 57.3700 | +6.438% | 22 | 7,270 | -24.542% |
| 2026-08-06 | 56.47 | 57.00 | 53.9000 | 53.9000 | -5.439% | 32 | 7,272 | -19.685% |
| 2026-08-05 | 60.00 | 61.50 | 56.1900 | 57.0000 | -1.724% | 59 | 7,260 | -24.053% |
| 2026-08-04 | 50.00 | 58.00 | 50.0000 | 58.0000 | +21.491% | 155 | 7,255 | -25.362% |
| 2026-08-03 | 43.05 | 48.00 | 43.0500 | 47.7400 | +17.240% | 29 | 7,256 | -9.321% |
| 2026-07-31 | 38.08 | 40.82 | 38.0800 | 40.7200 | +6.541% | 22 | 7,276 | +6.311% |
| 2026-07-30 | 34.63 | 38.22 | 34.6300 | 38.2200 | +22.461% | 22 | 7,278 | +13.265% |
| 2026-07-29 | 35.35 | 35.90 | 31.2100 | 31.2100 | -19.416% | 31 | 7,267 | +38.706% |
| 2026-07-28 | 36.67 | 38.90 | 36.6700 | 38.7300 | +5.073% | 3 | 7,267 | +11.774% |
| 2026-07-27 | 39.23 | 39.23 | 36.8600 | 36.8600 | -3.229% | 2 | 7,268 | +17.444% |
| 2026-07-24 | 38.87 | 40.50 | 37.8100 | 38.0900 | +0.608% | 13 | 7,270 | +13.652% |
| 2026-07-23 | 40.79 | 40.79 | 37.3700 | 37.8600 | -14.921% | 270 | 7,017 | +14.342% |
| 2026-07-22 | 44.50 | 44.50 | 44.5000 | 44.5000 | +4.681% | 1 | 7,016 | -2.719% |
| 2026-07-21 | 42.51 | 42.51 | 42.5100 | 42.5100 | +3.130% | 2 | 7,018 | +1.835% |
| 2026-07-20 | 44.37 | 44.37 | 41.2200 | 41.2200 | -1.009% | 348 | 6,703 | +5.022% |
| 2026-07-17 | 43.55 | 44.34 | 41.6400 | 41.6400 | -9.340% | 1,387 | 6,362 | +3.963% |
| 2026-07-16 | 47.88 | 48.76 | 45.9300 | 45.9300 | -4.611% | 26 | 6,368 | -5.748% |
| 2026-07-15 | 49.10 | 49.10 | 48.1500 | 48.1500 | +1.390% | 5 | 6,370 | -10.093% |
| 2026-07-14 | 46.76 | 47.95 | 46.1000 | 47.4900 | -2.485% | 10 | 6,367 | -8.844% |
| 2026-07-13 | 48.49 | 48.70 | 48.4900 | 48.7000 | -1.933% | 2 | 6,366 | -11.109% |
| 2026-07-10 | 49.16 | 49.84 | 49.1600 | 49.6600 | +6.384% | 9 | 6,363 | -12.827% |
| 2026-07-09 | 45.94 | 46.68 | 45.5800 | 46.6800 | +6.648% | 71 | 6,302 | -7.262% |
| 2026-07-08 | 43.85 | 43.85 | 41.6300 | 43.7700 | -2.949% | 8 | 6,301 | -1.097% |
| 2026-07-07 | 46.33 | 46.33 | 45.1000 | 45.1000 | -7.068% | 8 | 6,304 | -4.013% |
| 2026-07-06 | 46.42 | 48.53 | 46.0600 | 48.5300 | +13.574% | 10 | 6,298 | -10.797% |
| 2026-07-02 | 48.35 | 48.35 | 42.0800 | 42.7300 | -8.383% | 28 | 6,296 | +1.311% |
| 2026-07-01 | 47.33 | 47.33 | 46.6400 | 46.6400 | -0.363% | 2 | 6,296 | -7.183% |
| 2026-06-30 | 44.91 | 46.81 | 44.9100 | 46.8100 | +9.267% | 8 | 6,298 | -7.520% |
| 2026-06-29 | 39.74 | 43.35 | 39.7400 | 42.8400 | +9.790% | 25 | 6,289 | +1.050% |
| 2026-06-26 | 37.55 | 40.58 | 37.5500 | 39.0200 | -1.365% | 20 | 6,294 | +10.943% |
| 2026-06-25 | 41.70 | 41.70 | 39.5200 | 39.5600 | -1.125% | 22 | 6,307 | +9.429% |
| 2026-06-24 | 41.60 | 43.25 | 39.4600 | 40.0100 | -4.145% | 86 | 6,371 | +8.198% |
| 2026-06-23 | 41.87 | 43.76 | 41.7400 | 41.7400 | -12.678% | 37 | 6,374 | +3.713% |
| 2026-06-22 | 50.35 | 50.35 | 47.4800 | 47.8000 | -0.933% | 20 | 6,387 | -9.435% |
| 2026-06-18 | 47.74 | 48.84 | 47.7400 | 48.2500 | +8.208% | 22 | 6,390 | -10.280% |
| 2026-06-17 | 49.67 | 50.59 | 44.2000 | 44.5900 | -10.444% | 21 | 6,380 | -2.915% |
| 2026-06-16 | 51.13 | 51.13 | 49.7200 | 49.7900 | -6.480% | 2,106 | 4,513 | -13.055% |
| 2026-06-15 | 52.13 | 54.44 | 52.0200 | 53.2400 | +16.857% | 2,031 | 4,508 | -18.689% |
| 2026-06-12 | 47.32 | 47.35 | 45.1900 | 45.5600 | +5.147% | 15 | 4,502 | -4.982% |
| 2026-06-11 | 40.60 | 43.33 | 38.2800 | 43.3300 | +12.604% | 93 | 4,575 | -0.092% |
| 2026-06-10 | 43.12 | 43.13 | 38.0800 | 38.4800 | -9.181% | 29 | 4,559 | +12.500% |
| 2026-06-09 | 46.03 | 46.12 | 37.3900 | 42.3700 | -4.893% | 43 | 4,525 | +2.171% |
| 2026-06-08 | 46.04 | 48.00 | 44.5300 | 44.5500 | 0.000% | 23 | 4,519 | -2.828% |
| 2026-06-05 | 51.81 | 51.81 | 44.5500 | 44.5500 | -21.842% | 102 | 4,468 | -2.828% |
| 2026-06-04 | 53.02 | 57.00 | 53.0200 | 57.0000 | +3.411% | 3 | 4,470 | -24.053% |
| 2026-06-03 | 55.50 | 56.00 | 54.7600 | 55.1200 | -5.455% | 95 | 4,403 | -21.462% |
| 2026-06-02 | 56.60 | 58.62 | 56.2800 | 58.3000 | +0.865% | 16 | 4,404 | -25.746% |
| 2026-06-01 | 55.88 | 57.80 | 55.1600 | 57.8000 | +5.091% | 40 | 4,416 | -25.104% |
| 2026-05-29 | 57.10 | 57.10 | 55.0000 | 55.0000 | -0.758% | 30 | 4,396 | -21.291% |
| 2026-05-28 | 53.61 | 55.48 | 53.4000 | 55.4200 | +7.570% | 21 | 4,393 | -21.887% |
| 2026-05-27 | 52.91 | 53.18 | 51.5200 | 51.5200 | -2.258% | 12 | 4,387 | -15.974% |
| 2026-05-26 | 52.15 | 53.94 | 52.0800 | 52.7100 | +3.070% | 9 | 4,384 | -17.871% |
| 2026-05-22 | 51.14 | 51.14 | 51.1400 | 51.1400 | +7.189% | 1 | 4,384 | -15.350% |
| 2026-05-21 | 45.21 | 47.71 | 45.2100 | 47.7100 | +0.739% | 21 | 4,401 | -9.264% |
| 2026-05-20 | 47.36 | 47.50 | 47.3600 | 47.3600 | +4.941% | 13 | 4,401 | -8.594% |
| 2026-05-19 | 42.21 | 45.13 | 42.2100 | 45.1300 | +0.311% | 13 | 4,390 | -4.077% |
| 2026-05-18 | 47.44 | 47.44 | 44.0700 | 44.9900 | -6.388% | 13 | 4,387 | -3.779% |
| 2026-05-15 | 48.21 | 49.07 | 48.0600 | 48.0600 | -11.622% | 12 | 4,390 | -9.925% |
| 2026-05-14 | 52.86 | 55.17 | 52.8600 | 54.3800 | +7.174% | 73 | 4,422 | -20.394% |
| 2026-05-13 | 46.83 | 50.74 | 46.1800 | 50.7400 | +9.189% | 3,376 | 4,384 | -14.683% |
| 2026-05-12 | 45.36 | 46.58 | 43.8400 | 46.4700 | -2.640% | 27 | 4,388 | -6.843% |
| 2026-05-11 | 45.62 | 48.68 | 45.6200 | 47.7300 | +3.648% | 33 | 4,373 | -9.302% |
| 2026-05-08 | 46.25 | 46.71 | 46.0500 | 46.0500 | +8.917% | 107 | 4,381 | -5.993% |
| 2026-05-07 | 45.15 | 45.15 | 42.1300 | 42.2800 | -4.667% | 13 | 4,403 | +2.389% |
| 2026-05-06 | 41.46 | 44.35 | 41.4600 | 44.3500 | +15.495% | 3,353 | 1,604 | -2.390% |
| 2026-05-05 | 37.64 | 38.40 | 37.6400 | 38.4000 | +10.727% | 8 | 1,609 | +12.734% |
| 2026-05-04 | 36.00 | 36.56 | 34.6200 | 34.6800 | -5.427% | 17 | 1,593 | +24.827% |
| 2026-05-01 | 36.60 | 37.32 | 36.6000 | 36.6700 | +5.192% | 49 | 1,562 | +18.053% |
| 2026-04-30 | 32.62 | 34.86 | 32.6200 | 34.8600 | +9.726% | 6 | 1,562 | +24.182% |
| 2026-04-29 | 31.67 | 31.78 | 31.6700 | 31.7700 | -0.251% | 7 | 1,562 | +36.261% |
| 2026-04-28 | 31.85 | 31.85 | 31.8500 | 31.8500 | -6.241% | 2 | 1,569 | +35.918% |
| 2026-04-27 | 32.96 | 33.97 | 32.9600 | 33.9700 | +3.033% | 22 | 1,570 | +27.436% |
| 2026-04-24 | 32.76 | 33.05 | 32.7600 | 32.9700 | +7.957% | 9 | 1,559 | +31.301% |
| 2026-04-23 | 31.53 | 31.97 | 29.3200 | 30.5400 | -1.261% | 19 | 1,558 | +41.749% |
| 2026-04-22 | 30.29 | 31.39 | 30.2900 | 30.9300 | +5.888% | 30 | 1,556 | +39.961% |
| 2026-04-21 | 30.25 | 30.32 | 29.2100 | 29.2100 | -4.449% | 26 | 1,561 | +48.203% |
| 2026-04-20 | 31.16 | 31.16 | 30.4200 | 30.5700 | -2.301% | 35 | 1,561 | +41.609% |
| 2026-04-17 | 30.80 | 32.20 | 30.7800 | 31.2900 | +19.885% | 82 | 1,570 | +38.351% |
| 2026-04-15 | 24.34 | 26.10 | 24.3400 | 26.1000 | +15.079% | 7 | 1,548 | +65.862% |
| 2026-04-14 | 22.25 | 23.00 | 22.2500 | 22.6800 | +14.257% | 13 | 1,547 | +90.873% |
| 2026-04-13 | 19.85 | 19.85 | 19.8500 | 19.8500 | +7.588% | 2 | 1,546 | +118.086% |
| 2026-04-10 | 18.21 | 18.51 | 18.2100 | 18.4500 | +1.485% | 16 | 1,545 | +134.634% |
| 2026-04-09 | 16.95 | 18.28 | 16.7700 | 18.1800 | +5.698% | 15 | 1,529 | +138.119% |
| 2026-04-08 | 17.40 | 17.40 | 16.6300 | 17.2000 | +31.700% | 21 | 1,529 | +151.686% |
| 2026-04-07 | 12.71 | 13.06 | 12.5000 | 13.0600 | +0.462% | 9 | 1,525 | +231.470% |
| 2026-04-06 | 13.00 | 13.07 | 12.8000 | 13.0000 | +2.362% | 7 | 1,522 | +233.000% |
| 2026-04-02 | 11.53 | 12.70 | 11.4700 | 12.7000 | -5.856% | 8 | 1,525 | +240.866% |
| 2026-04-01 | 13.24 | 13.87 | 13.2400 | 13.4900 | +6.472% | 293 | 1,525 | +220.904% |
| 2026-03-31 | 10.80 | 12.67 | 10.8000 | 12.6700 | +35.653% | 39 | 1,400 | +241.673% |
| 2026-03-30 | 10.27 | 10.69 | 9.3400 | 9.3400 | -10.793% | 9 | 1,383 | +363.490% |
| 2026-03-27 | 11.35 | 11.35 | 10.4700 | 10.4700 | -14.251% | 25 | 1,382 | +313.467% |
| 2026-03-26 | 13.44 | 13.44 | 12.2100 | 12.2100 | -17.388% | 3 | 1,369 | +254.545% |
| 2026-03-25 | 15.01 | 15.01 | 14.7600 | 14.7800 | +5.196% | 4 | 1,367 | +192.896% |
| 2026-03-24 | 14.20 | 14.81 | 14.0500 | 14.0500 | -5.894% | 30 | 1,366 | +208.114% |
| 2026-03-23 | 15.10 | 15.67 | 14.9300 | 14.9300 | +10.757% | 99 | 1,344 | +189.953% |
| 2026-03-20 | 14.98 | 14.98 | 13.3600 | 13.4800 | -12.976% | 23 | 1,247 | +221.142% |
| 2026-03-19 | 15.10 | 15.69 | 14.7000 | 15.4900 | -0.896% | 114 | 1,232 | +179.471% |
| 2026-03-18 | 17.45 | 17.45 | 15.6300 | 15.6300 | -12.486% | 837 | 1,130 | +176.967% |
| 2026-03-17 | 18.11 | 18.31 | 17.8600 | 17.8600 | -0.723% | 14 | 1,738 | +142.385% |
| 2026-03-16 | 17.65 | 18.37 | 17.6500 | 17.9900 | +7.467% | 813 | 1,727 | +140.634% |
| 2026-03-13 | 17.90 | 17.90 | 16.7400 | 16.7400 | -8.724% | 863 | 1,142 | +158.602% |
| 2026-03-12 | 19.07 | 19.09 | 18.1800 | 18.3400 | -10.318% | 864 | 1,410 | +136.041% |
| 2026-03-11 | 20.45 | 20.45 | 20.4500 | 20.4500 | -2.153% | 1 | 1,111 | +111.687% |
| 2026-03-10 | 20.36 | 21.91 | 20.3600 | 20.9000 | -0.239% | 840 | 1,111 | +107.129% |
| 2026-03-09 | 17.09 | 20.98 | 17.0900 | 20.9500 | +6.453% | 41 | 1,374 | +106.635% |
| 2026-03-06 | 19.29 | 19.94 | 19.1600 | 19.6800 | -7.301% | 817 | 1,373 | +119.970% |
| 2026-03-05 | 20.64 | 21.23 | 20.1300 | 21.2300 | -7.049% | 16 | 905 | +103.910% |
| 2026-03-04 | 22.84 | 22.84 | 22.8400 | 22.8400 | +7.180% | 18 | 905 | +89.536% |
| 2026-03-03 | 20.64 | 21.62 | 19.1500 | 21.3100 | -6.658% | 49 | 923 | +103.144% |
| 2026-03-02 | 22.51 | 22.83 | 22.5100 | 22.8300 | -0.436% | 11 | 928 | +89.619% |
| 2026-02-27 | 22.35 | 22.93 | 22.3500 | 22.9300 | -5.170% | 28 | 939 | +88.792% |
| 2026-02-26 | 24.70 | 24.70 | 23.1600 | 24.1800 | +0.666% | 46 | 938 | +79.032% |
| 2026-02-20 | 24.02 | 24.02 | 24.0200 | 24.0200 | +5.074% | 1 | 914 | +80.225% |
| 2026-02-19 | 22.75 | 22.86 | 22.7500 | 22.8600 | -5.185% | 4 | 914 | +89.370% |
| 2026-02-18 | 24.11 | 24.11 | 24.1100 | 24.1100 | +6.258% | 2 | 910 | +79.552% |
| 2026-02-13 | 23.67 | 23.67 | 22.6900 | 22.6900 | -4.943% | 3 | 909 | +90.789% |
| 2026-02-12 | 27.07 | 27.07 | 23.8700 | 23.8700 | -10.999% | 10 | 909 | +81.357% |
| 2026-02-11 | 28.31 | 28.31 | 26.6900 | 26.8200 | -1.506% | 91 | 905 | +61.409% |
| 2026-02-10 | 27.74 | 28.08 | 27.2300 | 27.2300 | -3.096% | 62 | 906 | +58.979% |
| 2026-02-09 | 28.10 | 28.10 | 28.1000 | 28.1000 | +7.007% | 1 | 887 | +54.057% |
| 2026-02-06 | 24.66 | 26.26 | 24.6600 | 26.2600 | +18.877% | 10 | 888 | +64.851% |
| 2026-02-05 | 22.32 | 23.06 | 21.8000 | 22.0900 | -16.199% | 102 | 893 | +95.971% |
| 2026-02-03 | 26.36 | 26.36 | 26.3600 | 26.3600 | -8.185% | 2 | 830 | +64.226% |
| 2026-02-02 | 27.67 | 28.71 | 27.6700 | 28.7100 | +4.248% | 3 | 832 | +50.784% |
| 2026-01-29 | 28.77 | 28.77 | 27.5400 | 27.5400 | -2.132% | 28 | 829 | +57.190% |
| 2026-01-26 | 27.85 | 28.14 | 27.8500 | 28.1400 | +7.078% | 4 | 807 | +53.838% |
| 2026-01-23 | 25.75 | 26.40 | 25.7500 | 26.2800 | -2.305% | 5 | 806 | +64.726% |
| 2026-01-22 | 26.90 | 26.90 | 26.9000 | 26.9000 | +12.505% | 1 | 807 | +60.929% |
| 2026-01-21 | 24.19 | 24.19 | 23.9100 | 23.9100 | +4.502% | 2 | 807 | +81.054% |
| 2026-01-20 | 24.04 | 24.30 | 22.7600 | 22.8800 | -18.980% | 16 | 808 | +89.205% |
| 2026-01-16 | 28.24 | 28.24 | 28.2400 | 28.2400 | -4.659% | 1 | 795 | +53.293% |
| 2026-01-15 | 28.91 | 29.62 | 28.9100 | 29.6200 | +7.709% | 16 | 795 | +46.151% |
| 2026-01-14 | 27.03 | 27.50 | 27.0300 | 27.5000 | -5.205% | 22 | 795 | +57.418% |
| 2026-01-12 | 29.01 | 29.01 | 29.0100 | 29.0100 | -0.480% | 1 | 774 | +49.224% |
| 2026-01-09 | 29.19 | 29.19 | 29.1500 | 29.1500 | +6.116% | 5 | 775 | +48.508% |
| 2026-01-08 | 27.47 | 27.47 | 27.4700 | 27.4700 | -6.818% | 4 | 770 | +57.590% |
| 2026-01-07 | 29.08 | 29.48 | 29.0200 | 29.4800 | +2.468% | 3 | 766 | +46.845% |
| 2026-01-06 | 28.00 | 28.79 | 28.0000 | 28.7700 | +6.202% | 3 | 766 | +50.469% |
| 2026-01-05 | 26.43 | 27.09 | 26.0800 | 27.0900 | +5.081% | 399 | 394 | +59.801% |
| 2026-01-02 | 25.78 | 25.78 | 25.7800 | 25.7800 | +0.117% | 1 | 394 | +67.921% |
| 2025-12-31 | 25.38 | 25.75 | 25.3800 | 25.7500 | +6.625% | 114 | 283 | +68.117% |
| 2025-12-19 | 24.15 | 24.15 | 24.1500 | 24.1500 | +3.826% | 1 | 283 | +79.255% |
| 2025-12-18 | 23.33 | 23.33 | 23.2600 | 23.2600 | +6.893% | 20 | 282 | +86.113% |
| 2025-12-17 | 22.73 | 22.73 | 21.7000 | 21.7600 | -8.147% | 109 | 279 | +98.943% |
| 2025-12-16 | 23.69 | 23.69 | 23.6900 | 23.6900 | -8.356% | 1 | 173 | +82.735% |
| 2025-11-25 | 25.75 | 25.88 | 25.7500 | 25.8500 | +3.690% | 19 | 172 | +67.466% |
| 2025-11-24 | 24.53 | 24.93 | 24.5200 | 24.9300 | +18.771% | 114 | 172 | +73.646% |
| 2025-11-21 | 20.99 | 20.99 | 20.9900 | 20.9900 | -0.521% | 10 | 65 | +106.241% |
| 2025-11-20 | 21.10 | 21.10 | 21.1000 | 21.1000 | -13.276% | 1 | 55 | +105.166% |
| 2025-11-19 | 23.86 | 24.33 | 23.8600 | 24.3300 | +0.330% | 5 | 54 | +77.928% |
| 2025-11-18 | 24.26 | 24.26 | 24.2500 | 24.2500 | -1.782% | 4 | 53 | +78.515% |
| 2025-11-17 | 24.69 | 24.69 | 24.6900 | 24.6900 | -12.073% | 20 | 53 | +75.334% |
| 2025-11-13 | 28.08 | 28.08 | 28.0800 | 28.0800 | -13.119% | 1 | 33 | +54.167% |
| 2025-10-30 | 32.32 | 32.32 | 32.3200 | 32.3200 | -4.435% | 20 | 32 | +33.942% |
| 2025-10-28 | 33.82 | 33.82 | 33.8200 | 33.8200 | 0.000% | 12 | 12 | +28.001% |