SPY270319P00550000
SPY Mar 19 2027 550.00 Put
optionOPRA
EODOct 27, 2026
2.69USD-6.272%(-0.18)2Vol5,267OI
SPY270319P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | -6.272% | 2 | 5,267 | 0.000% |
| 2026-10-26 | 2.8400 | 2.8700 | 2.8400 | 2.8700 | -10.870% | 31 | 5,272 | -6.272% |
| 2026-10-23 | 3.3300 | 3.3400 | 3.1200 | 3.2200 | +5.229% | 25 | 5,259 | -16.460% |
| 2026-10-22 | 3.0200 | 3.2300 | 3.0000 | 3.0600 | +23.387% | 5 | 5,259 | -12.092% |
| 2026-10-21 | 2.5400 | 2.5400 | 2.4700 | 2.4800 | -5.703% | 40 | 5,230 | +8.468% |
| 2026-10-20 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -8.681% | 2 | 5,229 | +2.281% |
| 2026-10-19 | 2.7900 | 2.8800 | 2.6900 | 2.8800 | -13.514% | 61 | 5,278 | -6.597% |
| 2026-10-16 | 2.4600 | 3.3300 | 2.4100 | 3.3300 | +33.735% | 131 | 5,390 | -19.219% |
| 2026-10-15 | 2.7900 | 2.7900 | 2.4900 | 2.4900 | -6.038% | 1,014 | 5,311 | +8.032% |
| 2026-10-14 | 2.5300 | 2.6900 | 2.5300 | 2.6500 | +12.288% | 7 | 5,316 | +1.509% |
| 2026-10-13 | 2.3300 | 2.3700 | 2.3300 | 2.3600 | 0.000% | 50 | 5,274 | +13.983% |
| 2026-10-12 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -0.840% | 5 | 5,272 | +13.983% |
| 2026-10-09 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | -6.299% | 8 | 5,269 | +13.025% |
| 2026-10-08 | 2.5400 | 2.6200 | 2.5300 | 2.5400 | +5.833% | 24 | 5,266 | +5.906% |
| 2026-10-07 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | 0.000% | 36 | 5,231 | +12.083% |
| 2026-10-06 | 2.4600 | 2.4700 | 2.4000 | 2.4000 | -6.615% | 28 | 5,230 | +12.083% |
| 2026-10-05 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | -6.204% | 7 | 5,230 | +4.669% |
| 2026-10-02 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | -7.744% | 21 | 5,230 | -1.825% |
| 2026-10-01 | 3.1200 | 3.1700 | 2.9700 | 2.9700 | +4.947% | 4 | 5,227 | -9.428% |
| 2026-09-30 | 2.8000 | 2.8300 | 2.7900 | 2.8300 | -1.736% | 54 | 5,173 | -4.947% |
| 2026-09-29 | 2.8400 | 2.9500 | 2.8400 | 2.8800 | -2.041% | 2,022 | 3,152 | -6.597% |
| 2026-09-28 | 2.9800 | 2.9800 | 2.9300 | 2.9400 | +5.000% | 76 | 3,152 | -8.503% |
| 2026-09-25 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | -5.724% | 3 | 3,151 | -3.929% |
| 2026-09-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +0.678% | 2 | 3,151 | -9.428% |
| 2026-09-23 | 2.8400 | 2.9500 | 2.8300 | 2.9500 | +7.273% | 22 | 3,324 | -8.814% |
| 2026-09-22 | 2.8700 | 2.8700 | 2.7500 | 2.7500 | -6.463% | 506 | 3,589 | -2.182% |
| 2026-09-21 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | -12.500% | 563 | 3,098 | -8.503% |
| 2026-09-18 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | +0.599% | 9 | 3,089 | -19.940% |
| 2026-09-17 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -14.578% | 1 | 3,088 | -19.461% |
| 2026-09-16 | 3.5500 | 3.9100 | 3.5000 | 3.9100 | +8.011% | 61 | 3,076 | -31.202% |
| 2026-09-15 | 3.5400 | 3.6800 | 3.5400 | 3.6200 | +1.972% | 127 | 2,990 | -25.691% |
| 2026-09-14 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +3.499% | 9 | 2,998 | -24.225% |
| 2026-09-11 | 3.5100 | 3.5100 | 3.4300 | 3.4300 | -9.019% | 5 | 2,997 | -21.574% |
| 2026-09-10 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +7.102% | 1 | 2,997 | -28.647% |
| 2026-09-09 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | +3.835% | 2 | 2,997 | -23.580% |
| 2026-09-08 | 3.2800 | 3.3900 | 3.2800 | 3.3900 | +6.940% | 4 | 2,997 | -20.649% |
| 2026-09-04 | 3.1900 | 3.2200 | 3.1700 | 3.1700 | -1.858% | 104 | 3,002 | -15.142% |
| 2026-09-03 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | -6.647% | 10 | 3,002 | -16.718% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.4500 | 3.4600 | -8.466% | 22 | 3,012 | -22.254% |
| 2026-09-01 | 3.6500 | 3.7800 | 3.6500 | 3.7800 | +6.479% | 25 | 3,002 | -28.836% |
| 2026-08-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -3.005% | 3 | 3,005 | -24.225% |
| 2026-08-28 | 3.4800 | 3.6600 | 3.4800 | 3.6600 | +1.385% | 2 | 3,006 | -26.503% |
| 2026-08-27 | 3.7800 | 3.7800 | 3.5500 | 3.6100 | -5.000% | 20 | 2,994 | -25.485% |
| 2026-08-26 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | -3.553% | 3 | 2,995 | -29.211% |
| 2026-08-25 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | -2.956% | 16 | 2,980 | -31.726% |
| 2026-08-24 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | -0.976% | 71 | 2,980 | -33.744% |
| 2026-08-21 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | -6.818% | 5 | 2,982 | -34.390% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 1 | 2,982 | -38.864% |
| 2026-08-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -6.321% | 5 | 2,978 | -35.181% |
| 2026-08-18 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +2.309% | 1 | 2,978 | -39.278% |
| 2026-08-17 | 4.1600 | 4.3300 | 4.1600 | 4.3300 | +5.610% | 15 | 2,978 | -37.875% |
| 2026-08-14 | 4.0900 | 4.1800 | 4.0900 | 4.1000 | -0.726% | 25 | 2,980 | -34.390% |
| 2026-08-13 | 4.0800 | 4.1400 | 4.0600 | 4.1300 | -1.432% | 19 | 2,991 | -34.867% |
| 2026-08-12 | 4.2100 | 4.2100 | 4.1900 | 4.1900 | -3.456% | 4 | 2,991 | -35.800% |
| 2026-08-11 | 4.3100 | 4.3900 | 4.3100 | 4.3400 | +1.402% | 23 | 2,989 | -38.018% |
| 2026-08-10 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | -2.283% | 6 | 2,993 | -37.150% |
| 2026-08-07 | 4.4100 | 4.4100 | 4.3700 | 4.3800 | -0.905% | 28 | 2,993 | -38.584% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | -1.339% | 13 | 3,004 | -39.140% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | -0.444% | 65 | 2,979 | -39.955% |
| 2026-08-04 | 4.7200 | 4.7200 | 4.5000 | 4.5000 | -8.722% | 61 | 2,943 | -40.222% |
| 2026-08-03 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | -9.541% | 45 | 2,960 | -45.436% |
| 2026-07-31 | 5.7600 | 6.0300 | 5.4400 | 5.4500 | -8.249% | 16 | 2,970 | -50.642% |
| 2026-07-30 | 6.2400 | 6.2400 | 5.9400 | 5.9400 | -15.864% | 26 | 2,967 | -54.714% |
| 2026-07-29 | 6.0400 | 7.0600 | 5.7400 | 7.0600 | +13.141% | 21 | 2,979 | -61.898% |
| 2026-07-28 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -2.041% | 1 | 2,979 | -56.891% |
| 2026-07-27 | 6.2100 | 6.3700 | 6.2100 | 6.3700 | -1.393% | 3 | 2,978 | -57.771% |
| 2026-07-24 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.140% | 2 | 2,976 | -58.359% |
| 2026-07-23 | 6.5600 | 7.0000 | 6.5600 | 6.8100 | +16.014% | 11 | 2,986 | -60.499% |
| 2026-07-22 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -7.704% | 21 | 2,985 | -54.174% |
| 2026-07-20 | 6.2200 | 6.3600 | 6.0700 | 6.3600 | -1.395% | 108 | 3,005 | -57.704% |
| 2026-07-17 | 6.6900 | 6.6900 | 6.4500 | 6.4500 | +9.508% | 9 | 3,002 | -58.295% |
| 2026-07-16 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +3.515% | 1 | 3,003 | -54.329% |
| 2026-07-15 | 5.6500 | 5.7000 | 5.6500 | 5.6900 | -7.630% | 8 | 2,998 | -52.724% |
| 2026-07-13 | 5.8000 | 6.1600 | 5.8000 | 6.1600 | +8.260% | 3 | 2,999 | -56.331% |
| 2026-07-10 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -4.047% | 20 | 3,019 | -52.724% |
| 2026-07-09 | 6.0600 | 6.0600 | 5.9300 | 5.9300 | -4.968% | 12 | 3,028 | -54.637% |
| 2026-07-08 | 6.2600 | 6.2600 | 6.2400 | 6.2400 | +0.322% | 60 | 3,048 | -56.891% |
| 2026-07-07 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +4.538% | 5 | 3,043 | -56.752% |
| 2026-07-06 | 5.9400 | 5.9500 | 5.9400 | 5.9500 | -3.094% | 4 | 3,045 | -54.790% |
| 2026-07-02 | 6.2200 | 6.2200 | 6.1400 | 6.1400 | +0.656% | 200 | 3,096 | -56.189% |
| 2026-07-01 | 6.1800 | 6.1800 | 6.1000 | 6.1000 | -2.400% | 2 | 3,097 | -55.902% |
| 2026-06-30 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -4.580% | 6 | 3,098 | -56.960% |
| 2026-06-29 | 6.6600 | 6.6700 | 6.5500 | 6.5500 | -9.280% | 12 | 3,109 | -58.931% |
| 2026-06-25 | 7.2200 | 7.4000 | 7.2200 | 7.2200 | -2.432% | 64 | 3,142 | -62.742% |
| 2026-06-24 | 7.4100 | 7.4100 | 7.4000 | 7.4000 | -4.639% | 5 | 3,159 | -63.649% |
| 2026-06-23 | 7.6500 | 7.8500 | 7.6300 | 7.7600 | +10.541% | 225 | 3,217 | -65.335% |
| 2026-06-22 | 7.0200 | 7.0200 | 7.0100 | 7.0200 | +1.739% | 10 | 3,219 | -61.681% |
| 2026-06-18 | 7.0600 | 7.0600 | 6.9000 | 6.9000 | +1.025% | 24 | 3,217 | -61.014% |
| 2026-06-16 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +2.399% | 1 | 3,216 | -60.615% |
| 2026-06-15 | 6.6700 | 6.6900 | 6.6700 | 6.6700 | -13.713% | 13 | 3,214 | -59.670% |
| 2026-06-12 | 8.2300 | 8.2300 | 7.7300 | 7.7300 | -8.195% | 3 | 3,214 | -65.201% |
| 2026-06-11 | 8.8900 | 9.0400 | 8.4200 | 8.4200 | -7.574% | 8 | 3,213 | -68.052% |
| 2026-06-10 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +8.452% | 1 | 3,213 | -70.472% |
| 2026-06-09 | 9.0000 | 9.0500 | 8.4000 | 8.4000 | -0.943% | 23 | 3,210 | -67.976% |
| 2026-06-05 | 8.0000 | 8.4800 | 8.0000 | 8.4800 | +21.316% | 12 | 3,202 | -68.278% |
| 2026-06-04 | 7.6700 | 7.6700 | 6.9900 | 6.9900 | -2.238% | 2 | 3,201 | -61.516% |
| 2026-06-02 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | +1.418% | 27 | 3,228 | -62.378% |
| 2026-06-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.003% | 2 | 3,228 | -61.844% |
| 2026-05-29 | 7.2000 | 7.2000 | 6.9800 | 6.9800 | -4.121% | 4 | 3,230 | -61.461% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.2800 | 7.2800 | -4.961% | 12 | 3,231 | -63.049% |
| 2026-05-27 | 7.6900 | 7.6900 | 7.6600 | 7.6600 | -0.260% | 35 | 3,231 | -64.883% |
| 2026-05-26 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -1.665% | 1 | 3,231 | -64.974% |
| 2026-05-22 | 7.9700 | 7.9700 | 7.8100 | 7.8100 | -2.861% | 11 | 3,230 | -65.557% |
| 2026-05-21 | 8.0800 | 8.2900 | 8.0400 | 8.0400 | -5.412% | 18 | 3,233 | -66.542% |
| 2026-05-20 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -3.299% | 22 | 3,236 | -68.353% |
| 2026-05-18 | 8.8400 | 8.8800 | 8.7900 | 8.7900 | -2.225% | 9 | 3,240 | -69.397% |
| 2026-05-15 | 8.9500 | 9.0200 | 8.7800 | 8.9900 | +5.516% | 10 | 3,249 | -70.078% |
| 2026-05-14 | 8.9200 | 8.9200 | 8.5200 | 8.5200 | -4.591% | 36 | 3,248 | -68.427% |
| 2026-05-13 | 9.1800 | 9.2300 | 8.9300 | 8.9300 | -7.748% | 4 | 3,251 | -69.877% |
| 2026-05-12 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +7.198% | 15 | 3,236 | -72.211% |
| 2026-05-11 | 9.0300 | 9.0300 | 9.0100 | 9.0300 | -0.769% | 8 | 3,235 | -70.210% |
| 2026-05-08 | 9.2000 | 9.2700 | 9.1000 | 9.1000 | -3.499% | 375 | 2,863 | -70.440% |
| 2026-05-07 | 9.3500 | 9.4300 | 9.2500 | 9.4300 | -0.422% | 9 | 2,865 | -71.474% |
| 2026-05-06 | 9.7400 | 9.7400 | 9.4000 | 9.4700 | -7.429% | 151 | 2,823 | -71.595% |
| 2026-05-05 | 10.0400 | 10.2300 | 10.0200 | 10.2300 | -3.217% | 66 | 2,780 | -73.705% |
| 2026-05-04 | 10.2200 | 10.7000 | 10.1000 | 10.5700 | +5.806% | 130 | 2,655 | -74.551% |
| 2026-05-01 | 9.9100 | 10.0800 | 9.7000 | 9.9900 | -2.441% | 123 | 2,535 | -73.073% |
| 2026-04-30 | 10.9700 | 10.9700 | 10.2400 | 10.2400 | -8.734% | 130 | 2,535 | -73.730% |
| 2026-04-29 | 10.9100 | 11.2200 | 10.9100 | 11.2200 | -0.355% | 23 | 2,488 | -76.025% |
| 2026-04-28 | 11.2400 | 11.2900 | 11.2300 | 11.2600 | +3.019% | 6 | 2,503 | -76.110% |
| 2026-04-27 | 10.9300 | 10.9800 | 10.9300 | 10.9300 | -4.039% | 14 | 2,498 | -75.389% |
| 2026-04-23 | 11.2700 | 11.8500 | 11.2400 | 11.3900 | +1.335% | 111 | 2,498 | -76.383% |
| 2026-04-22 | 11.2200 | 11.2400 | 11.1500 | 11.2400 | -3.767% | 23 | 2,388 | -76.068% |
| 2026-04-21 | 11.3600 | 11.7100 | 11.3600 | 11.6800 | +2.187% | 4 | 2,366 | -76.969% |
| 2026-04-20 | 11.3500 | 11.6200 | 11.3500 | 11.4300 | +2.054% | 74 | 2,366 | -76.465% |
| 2026-04-17 | 11.2700 | 11.2700 | 10.9000 | 11.2000 | -4.924% | 421 | 2,332 | -75.982% |
| 2026-04-16 | 11.9600 | 12.3000 | 11.7800 | 11.7800 | -2.725% | 213 | 2,211 | -77.165% |
| 2026-04-15 | 12.2800 | 12.2800 | 12.0700 | 12.1100 | -3.120% | 8 | 2,413 | -77.787% |
| 2026-04-14 | 12.4900 | 12.5800 | 12.2600 | 12.5000 | -6.716% | 124 | 2,415 | -78.480% |
| 2026-04-13 | 14.4000 | 14.4000 | 13.4000 | 13.4000 | -2.047% | 14 | 2,511 | -79.925% |
| 2026-04-10 | 13.6600 | 13.7100 | 13.6500 | 13.6800 | -1.653% | 14 | 2,511 | -80.336% |
| 2026-04-09 | 14.4100 | 14.4100 | 13.8300 | 13.9100 | -5.503% | 12 | 2,505 | -80.661% |
| 2026-04-08 | 14.8000 | 14.8500 | 14.2400 | 14.7200 | -19.563% | 350 | 2,500 | -81.726% |
| 2026-04-07 | 18.9300 | 19.0100 | 18.3000 | 18.3000 | +4.096% | 13 | 2,376 | -85.301% |
| 2026-04-06 | 17.5000 | 17.7500 | 17.3800 | 17.5800 | -4.922% | 11 | 2,357 | -84.699% |
| 2026-04-02 | 18.7500 | 18.8200 | 18.4900 | 18.4900 | +1.593% | 4 | 2,352 | -85.452% |
| 2026-04-01 | 19.0000 | 19.0700 | 18.0800 | 18.2000 | -8.312% | 29 | 2,352 | -85.220% |
| 2026-03-31 | 22.4700 | 22.4700 | 19.8500 | 19.8500 | -20.600% | 108 | 2,341 | -86.448% |
| 2026-03-30 | 22.5700 | 25.0000 | 22.5000 | 25.0000 | +2.124% | 32 | 2,316 | -89.240% |
| 2026-03-27 | 22.9700 | 24.4800 | 22.8600 | 24.4800 | +14.073% | 40 | 2,315 | -89.011% |
| 2026-03-26 | 19.8000 | 21.5500 | 19.8000 | 21.4600 | +11.481% | 29 | 2,314 | -87.465% |
| 2026-03-25 | 19.4800 | 19.4800 | 18.4700 | 19.2500 | -2.630% | 515 | 2,309 | -86.026% |
| 2026-03-24 | 20.0500 | 20.2100 | 19.5000 | 19.7700 | -0.202% | 113 | 2,770 | -86.394% |
| 2026-03-23 | 18.8000 | 19.8100 | 18.1300 | 19.8100 | -4.530% | 9 | 2,713 | -86.421% |
| 2026-03-20 | 19.7500 | 20.7500 | 19.7500 | 20.7500 | +10.314% | 14 | 2,717 | -87.036% |
| 2026-03-19 | 20.7400 | 20.7400 | 18.8100 | 18.8100 | +1.292% | 255 | 2,713 | -85.699% |
| 2026-03-18 | 18.3600 | 18.6400 | 18.3400 | 18.5700 | +7.965% | 57 | 2,546 | -85.514% |
| 2026-03-17 | 17.2400 | 17.2500 | 17.1700 | 17.2000 | -4.232% | 107 | 2,539 | -84.360% |
| 2026-03-16 | 17.9500 | 18.1300 | 17.9500 | 17.9600 | -8.879% | 186 | 2,438 | -85.022% |
| 2026-03-13 | 17.9400 | 19.7100 | 17.9400 | 19.7100 | +4.286% | 12 | 2,392 | -86.352% |
| 2026-03-12 | 18.7100 | 18.9000 | 18.1700 | 18.9000 | +10.268% | 9 | 2,381 | -85.767% |
| 2026-03-11 | 17.1200 | 17.2200 | 17.1200 | 17.1400 | -0.465% | 33 | 2,376 | -84.306% |
| 2026-03-10 | 16.2900 | 17.2200 | 15.9000 | 17.2200 | +1.593% | 37 | 2,355 | -84.379% |
| 2026-03-09 | 19.5400 | 20.1500 | 16.9500 | 16.9500 | -8.230% | 42 | 2,321 | -84.130% |
| 2026-03-06 | 17.9800 | 18.5900 | 17.7500 | 18.4700 | +13.802% | 216 | 2,283 | -85.436% |
| 2026-03-05 | 16.5300 | 16.7600 | 16.2300 | 16.2300 | +7.626% | 7 | 2,126 | -83.426% |
| 2026-03-04 | 15.5100 | 15.5100 | 15.0800 | 15.0800 | -5.750% | 14 | 2,125 | -82.162% |
| 2026-03-03 | 18.3200 | 18.9400 | 16.0000 | 16.0000 | +2.630% | 39 | 2,112 | -83.188% |
| 2026-03-02 | 15.7200 | 15.9800 | 15.3400 | 15.5900 | +1.630% | 19 | 2,090 | -82.745% |
| 2026-02-27 | 15.3100 | 15.4700 | 15.3100 | 15.3400 | +5.068% | 16 | 2,074 | -82.464% |
| 2026-02-26 | 14.1200 | 14.9400 | 14.1200 | 14.6000 | +2.962% | 76 | 2,062 | -81.575% |
| 2026-02-25 | 14.4800 | 14.4800 | 14.1800 | 14.1800 | -6.403% | 25 | 1,991 | -81.030% |
| 2026-02-24 | 16.2000 | 16.2000 | 15.1300 | 15.1500 | -5.016% | 15 | 1,991 | -82.244% |
| 2026-02-23 | 14.7600 | 16.0600 | 14.7600 | 15.9500 | +7.770% | 21 | 1,976 | -83.135% |
| 2026-02-20 | 14.9000 | 15.4700 | 14.8000 | 14.8000 | -5.732% | 67 | 1,967 | -81.824% |
| 2026-02-19 | 15.9300 | 15.9300 | 15.7000 | 15.7000 | +3.974% | 47 | 1,905 | -82.866% |
| 2026-02-18 | 15.4400 | 15.4400 | 14.9200 | 15.1000 | -2.894% | 18 | 1,859 | -82.185% |
| 2026-02-17 | 16.3000 | 16.3200 | 15.5500 | 15.5500 | -4.660% | 46 | 1,845 | -82.701% |
| 2026-02-13 | 16.4200 | 16.4900 | 15.8200 | 16.3100 | +2.902% | 35 | 1,791 | -83.507% |
| 2026-02-12 | 14.8000 | 15.8500 | 14.8000 | 15.8500 | +10.223% | 49 | 1,791 | -83.028% |
| 2026-02-11 | 14.7300 | 14.7300 | 14.3800 | 14.3800 | +1.986% | 12 | 1,745 | -81.293% |
| 2026-02-10 | 14.0100 | 14.1400 | 14.0100 | 14.1000 | +0.142% | 15 | 1,737 | -80.922% |
| 2026-02-09 | 14.0500 | 14.1100 | 14.0500 | 14.0800 | -2.695% | 120 | 1,733 | -80.895% |
| 2026-02-06 | 15.0700 | 15.0700 | 14.4700 | 14.4700 | -13.869% | 23 | 1,716 | -81.410% |
| 2026-02-05 | 16.5000 | 16.9500 | 16.1800 | 16.8000 | +13.437% | 325 | 1,695 | -83.988% |
| 2026-02-04 | 14.6800 | 15.9800 | 14.6800 | 14.8100 | +0.543% | 44 | 1,722 | -81.837% |
| 2026-02-03 | 15.0500 | 15.2600 | 14.7300 | 14.7300 | +5.895% | 27 | 1,678 | -81.738% |
| 2026-02-02 | 13.9000 | 13.9100 | 13.7400 | 13.9100 | -6.582% | 102 | 1,651 | -80.661% |
| 2026-01-30 | 14.4100 | 15.0900 | 14.4100 | 14.8900 | +2.266% | 9 | 1,652 | -81.934% |
| 2026-01-29 | 14.8600 | 15.6900 | 14.5500 | 14.5600 | +3.262% | 37 | 1,644 | -81.525% |
| 2026-01-28 | 13.8400 | 14.3500 | 13.8400 | 14.1000 | +1.585% | 194 | 1,620 | -80.922% |
| 2026-01-27 | 13.7800 | 13.8800 | 13.7800 | 13.8800 | -1.140% | 32 | 1,541 | -80.620% |
| 2026-01-26 | 13.8800 | 14.0400 | 13.7700 | 14.0400 | -1.543% | 31 | 1,510 | -80.840% |
| 2026-01-23 | 13.9000 | 14.2600 | 13.9000 | 14.2600 | +0.423% | 8 | 1,491 | -81.136% |
| 2026-01-22 | 13.9800 | 14.2000 | 13.9400 | 14.2000 | -3.859% | 20 | 1,484 | -81.056% |
| 2026-01-21 | 15.2100 | 15.2100 | 14.7300 | 14.7700 | -7.688% | 33 | 1,473 | -81.787% |
| 2026-01-20 | 15.9200 | 16.0000 | 15.6300 | 16.0000 | +12.360% | 22 | 1,442 | -83.188% |
| 2026-01-16 | 14.2700 | 14.2700 | 14.1100 | 14.2400 | -5.382% | 15 | 1,415 | -81.110% |
| 2026-01-14 | 14.9400 | 15.2200 | 14.7500 | 15.0500 | +9.854% | 33 | 1,415 | -82.126% |
| 2026-01-12 | 13.9200 | 13.9200 | 13.7000 | 13.7000 | -5.842% | 2 | 1,382 | -80.365% |
| 2026-01-09 | 14.3400 | 14.5500 | 14.3400 | 14.5500 | +0.692% | 75 | 1,381 | -81.512% |
| 2026-01-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -1.027% | 7 | 1,371 | -81.384% |
| 2026-01-07 | 14.4000 | 14.6000 | 14.3200 | 14.6000 | +2.313% | 8 | 1,364 | -81.575% |
| 2026-01-06 | 14.5500 | 14.5500 | 14.2700 | 14.2700 | -2.925% | 9 | 1,358 | -81.149% |
| 2026-01-05 | 14.7000 | 14.7000 | 14.6200 | 14.7000 | -3.984% | 174 | 1,255 | -81.701% |
| 2026-01-02 | 15.0100 | 15.3100 | 15.0100 | 15.3100 | +1.056% | 4 | 1,255 | -82.430% |
| 2025-12-31 | 14.8800 | 15.1500 | 14.8800 | 15.1500 | +4.052% | 11 | 1,247 | -82.244% |
| 2025-12-30 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +0.761% | 1 | 1,247 | -81.525% |
| 2025-12-29 | 14.6900 | 14.8000 | 14.4500 | 14.4500 | -0.069% | 13 | 1,246 | -81.384% |
| 2025-12-26 | 14.3200 | 14.4600 | 14.3200 | 14.4600 | -0.891% | 1,042 | 1,237 | -81.397% |
| 2025-12-23 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -1.685% | 6 | 216 | -81.563% |
| 2025-12-22 | 15.0600 | 15.0600 | 14.8400 | 14.8400 | -5.478% | 5 | 210 | -81.873% |
| 2025-12-19 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -6.880% | 12 | 205 | -82.866% |
| 2025-12-18 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -5.915% | 16 | 193 | -84.045% |
| 2025-12-17 | 17.4500 | 17.9200 | 17.4500 | 17.9200 | +6.985% | 3 | 191 | -84.989% |
| 2025-12-16 | 17.1900 | 17.1900 | 16.6900 | 16.7500 | +4.688% | 17 | 191 | -83.940% |
| 2025-12-11 | 15.9700 | 16.0000 | 15.9700 | 16.0000 | -1.478% | 14 | 178 | -83.188% |
| 2025-12-10 | 16.1800 | 16.2400 | 16.1800 | 16.2400 | -4.583% | 14 | 175 | -83.436% |
| 2025-12-09 | 16.9200 | 17.0200 | 16.9200 | 17.0200 | +1.673% | 6 | 172 | -84.195% |
| 2025-12-08 | 16.5900 | 16.7400 | 16.5900 | 16.7400 | +1.639% | 81 | 171 | -83.931% |
| 2025-12-05 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -3.004% | 1 | 103 | -83.667% |
| 2025-12-04 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +0.712% | 1 | 103 | -84.158% |
| 2025-12-03 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -1.172% | 4 | 102 | -84.045% |
| 2025-12-02 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -2.347% | 32 | 100 | -84.232% |
| 2025-11-28 | 17.4800 | 17.4800 | 17.4700 | 17.4700 | -1.522% | 10 | 88 | -84.602% |
| 2025-11-26 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -4.160% | 10 | 68 | -84.837% |
| 2025-11-25 | 18.7300 | 18.7300 | 18.5100 | 18.5100 | -5.993% | 12 | 68 | -85.467% |
| 2025-11-24 | 20.6500 | 20.6500 | 19.6800 | 19.6900 | -7.254% | 18 | 56 | -86.338% |
| 2025-11-19 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +9.546% | 6 | 39 | -87.329% |
| 2025-11-14 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +6.777% | 1 | 33 | -86.120% |
| 2025-11-12 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +0.610% | 20 | 33 | -85.179% |
| 2025-11-11 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -2.010% | 2 | 15 | -85.089% |
| 2025-11-05 | 18.4000 | 18.4100 | 18.4000 | 18.4100 | +1.713% | 11 | 14 | -85.388% |
| 2025-11-03 | 18.1300 | 18.1300 | 18.1000 | 18.1000 | +3.252% | 4 | 5 | -85.138% |
| 2025-10-31 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +1.978% | 4 | 5 | -84.655% |
| 2025-10-29 | 17.0700 | 17.1900 | 17.0700 | 17.1900 | 0.000% | 6 | 6 | -84.351% |