SPY270617P00550000
SPY Jun 17 2027 550.00 Put
optionOPRA
EODOct 27, 2026
4.97USD-3.307%(-0.17)3Vol5,616OI
SPY270617P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0800 | 5.0800 | 4.9700 | 4.9700 | -3.307% | 3 | 5,615 | 0.000% |
| 2026-10-26 | 5.0100 | 5.1400 | 5.0100 | 5.1400 | -9.027% | 2 | 5,614 | -3.307% |
| 2026-10-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 75 | 5,614 | -12.035% |
| 2026-10-22 | 5.2200 | 5.4100 | 5.2200 | 5.4000 | +16.883% | 78 | 5,538 | -7.963% |
| 2026-10-21 | 4.6100 | 4.6500 | 4.5600 | 4.6200 | -3.750% | 4 | 5,537 | +7.576% |
| 2026-10-20 | 5.0900 | 5.0900 | 4.7500 | 4.8000 | -4.192% | 214 | 5,491 | +3.542% |
| 2026-10-19 | 4.8000 | 5.0100 | 4.7100 | 5.0100 | -7.565% | 32 | 5,504 | -0.798% |
| 2026-10-16 | 4.4900 | 5.5500 | 4.4600 | 5.4200 | +18.600% | 113 | 5,469 | -8.303% |
| 2026-10-15 | 4.9600 | 4.9600 | 4.5700 | 4.5700 | -3.789% | 48 | 5,431 | +8.753% |
| 2026-10-14 | 4.5600 | 4.8700 | 4.5600 | 4.7500 | +8.200% | 6 | 5,429 | +4.632% |
| 2026-10-13 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | -0.679% | 3 | 5,428 | +13.212% |
| 2026-10-12 | 4.4100 | 4.4200 | 4.4000 | 4.4200 | -1.339% | 55 | 5,435 | +12.443% |
| 2026-10-09 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -3.030% | 2 | 5,434 | +10.937% |
| 2026-10-08 | 4.6100 | 4.6300 | 4.5600 | 4.6200 | +2.895% | 788 | 4,758 | +7.576% |
| 2026-10-07 | 4.5600 | 4.6100 | 4.4900 | 4.4900 | +2.511% | 4 | 4,774 | +10.690% |
| 2026-10-06 | 4.4600 | 4.4800 | 4.3600 | 4.3800 | -6.210% | 87 | 4,821 | +13.470% |
| 2026-10-05 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | -3.711% | 36 | 4,828 | +6.424% |
| 2026-10-02 | 4.8200 | 4.8600 | 4.8200 | 4.8500 | -3.579% | 8 | 4,829 | +2.474% |
| 2026-10-01 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | +3.498% | 150 | 4,877 | -1.193% |
| 2026-09-30 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | -2.410% | 2 | 4,876 | +2.263% |
| 2026-09-29 | 4.8900 | 5.0200 | 4.8800 | 4.9800 | -0.797% | 120 | 4,863 | -0.201% |
| 2026-09-28 | 4.9400 | 5.0600 | 4.9400 | 5.0200 | +3.719% | 3 | 4,864 | -0.996% |
| 2026-09-25 | 4.9500 | 5.0700 | 4.7700 | 4.8400 | -4.912% | 10 | 4,865 | +2.686% |
| 2026-09-24 | 5.0800 | 5.0900 | 5.0800 | 5.0900 | +1.394% | 3 | 4,864 | -2.358% |
| 2026-09-23 | 4.9600 | 5.0300 | 4.9600 | 5.0200 | +4.149% | 11 | 4,870 | -0.996% |
| 2026-09-22 | 4.9000 | 4.9300 | 4.8200 | 4.8200 | -2.823% | 209 | 4,665 | +3.112% |
| 2026-09-21 | 5.1000 | 5.1000 | 4.9400 | 4.9600 | -9.158% | 618 | 4,184 | +0.202% |
| 2026-09-17 | 5.5400 | 5.5400 | 5.4500 | 5.4600 | -4.211% | 202 | 4,191 | -8.974% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 3 | 4,193 | -12.807% |
| 2026-09-15 | 5.7500 | 5.8600 | 5.7300 | 5.8500 | +4.093% | 679 | 4,811 | -15.043% |
| 2026-09-11 | 5.6700 | 5.6700 | 5.6100 | 5.6200 | -2.768% | 5 | 4,809 | -11.566% |
| 2026-09-09 | 5.8200 | 5.8500 | 5.7800 | 5.7800 | +4.521% | 1,502 | 3,478 | -14.014% |
| 2026-09-08 | 5.4400 | 5.5300 | 5.4400 | 5.5300 | +5.736% | 3 | 3,475 | -10.127% |
| 2026-09-04 | 5.2900 | 5.2900 | 5.2300 | 5.2300 | +0.192% | 44 | 3,478 | -4.971% |
| 2026-09-03 | 5.4500 | 5.4500 | 5.2200 | 5.2200 | -7.447% | 7 | 3,480 | -4.789% |
| 2026-09-02 | 5.6900 | 5.6900 | 5.6400 | 5.6400 | -6.000% | 2 | 3,481 | -11.879% |
| 2026-09-01 | 5.9100 | 6.0000 | 5.7800 | 6.0000 | +1.180% | 67 | 3,421 | -17.167% |
| 2026-08-31 | 6.0300 | 6.0300 | 5.9300 | 5.9300 | -0.336% | 4 | 3,420 | -16.189% |
| 2026-08-28 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | +0.168% | 5 | 3,416 | -16.471% |
| 2026-08-27 | 6.0000 | 6.0000 | 5.9000 | 5.9400 | -5.564% | 4 | 3,414 | -16.330% |
| 2026-08-26 | 6.3800 | 6.3800 | 6.2900 | 6.2900 | -2.025% | 188 | 3,231 | -20.986% |
| 2026-08-25 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -2.134% | 1 | 3,230 | -22.586% |
| 2026-08-24 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 0.000% | 2 | 3,230 | -24.238% |
| 2026-08-21 | 6.6800 | 6.6800 | 6.5600 | 6.5600 | -0.304% | 6 | 3,229 | -24.238% |
| 2026-08-19 | 6.7000 | 6.7000 | 6.5800 | 6.5800 | -4.360% | 8 | 3,221 | -24.468% |
| 2026-08-18 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +1.176% | 1 | 3,222 | -27.762% |
| 2026-08-17 | 6.6100 | 6.8000 | 6.6100 | 6.8000 | +2.410% | 143 | 3,099 | -26.912% |
| 2026-08-14 | 6.5500 | 6.6400 | 6.5400 | 6.6400 | +0.302% | 125 | 2,984 | -25.151% |
| 2026-08-13 | 6.5000 | 6.6200 | 6.5000 | 6.6200 | +0.455% | 2 | 2,992 | -24.924% |
| 2026-08-12 | 6.6900 | 6.7100 | 6.5900 | 6.5900 | -3.372% | 111 | 2,910 | -24.583% |
| 2026-08-11 | 6.7800 | 6.8200 | 6.7500 | 6.8200 | +2.402% | 115 | 2,797 | -27.126% |
| 2026-08-10 | 6.7700 | 6.7700 | 6.6400 | 6.6600 | -2.915% | 141 | 2,712 | -25.375% |
| 2026-08-06 | 6.9000 | 6.9000 | 6.8500 | 6.8600 | +0.439% | 127 | 2,712 | -27.551% |
| 2026-08-05 | 6.9000 | 6.9000 | 6.8200 | 6.8300 | -2.707% | 28 | 2,705 | -27.233% |
| 2026-08-04 | 7.2700 | 7.2700 | 7.0200 | 7.0200 | -7.266% | 32 | 2,707 | -29.202% |
| 2026-08-03 | 7.6900 | 7.6900 | 7.5600 | 7.5700 | -5.375% | 223 | 2,858 | -34.346% |
| 2026-07-31 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -7.300% | 56 | 2,831 | -37.875% |
| 2026-07-30 | 8.9300 | 8.9300 | 8.6300 | 8.6300 | -13.700% | 18 | 2,831 | -42.410% |
| 2026-07-29 | 9.3500 | 10.0000 | 9.3500 | 10.0000 | +12.613% | 2 | 2,831 | -50.300% |
| 2026-07-28 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -0.560% | 2 | 2,833 | -44.032% |
| 2026-07-27 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -5.000% | 10 | 2,833 | -44.345% |
| 2026-07-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.185% | 1 | 2,832 | -47.128% |
| 2026-07-23 | 9.6800 | 9.8300 | 9.5900 | 9.6100 | +10.587% | 33 | 2,822 | -48.283% |
| 2026-07-22 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -0.115% | 1 | 2,823 | -42.808% |
| 2026-07-21 | 8.8300 | 8.8300 | 8.7000 | 8.7000 | -6.048% | 71 | 2,839 | -42.874% |
| 2026-07-20 | 8.9000 | 9.2600 | 8.9000 | 9.2600 | -1.489% | 5 | 2,838 | -46.328% |
| 2026-07-17 | 9.7500 | 9.7500 | 9.4000 | 9.4000 | +10.849% | 2 | 2,837 | -47.128% |
| 2026-07-15 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -1.510% | 1 | 2,838 | -41.392% |
| 2026-07-14 | 8.7900 | 8.8000 | 8.5800 | 8.6100 | -3.583% | 12 | 2,839 | -42.276% |
| 2026-07-13 | 8.7000 | 8.9300 | 8.7000 | 8.9300 | +6.563% | 6 | 2,838 | -44.345% |
| 2026-07-10 | 8.5800 | 8.6700 | 8.3800 | 8.3800 | -3.121% | 32 | 2,832 | -40.692% |
| 2026-07-09 | 8.6800 | 8.6800 | 8.6500 | 8.6500 | -5.978% | 2 | 2,833 | -42.543% |
| 2026-07-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.784% | 2 | 2,831 | -45.978% |
| 2026-07-07 | 9.0200 | 9.0200 | 8.7800 | 8.7800 | +1.503% | 10 | 2,831 | -43.394% |
| 2026-07-06 | 8.6400 | 8.7800 | 8.6400 | 8.6500 | -9.234% | 106 | 2,925 | -42.543% |
| 2026-07-02 | 9.0200 | 9.5300 | 9.0000 | 9.5300 | +5.889% | 15 | 2,925 | -47.849% |
| 2026-07-01 | 8.7700 | 9.0000 | 8.7700 | 9.0000 | +1.466% | 11 | 2,936 | -44.778% |
| 2026-06-30 | 9.3000 | 9.3000 | 8.8700 | 8.8700 | -4.315% | 8 | 2,936 | -43.968% |
| 2026-06-29 | 9.4300 | 9.8800 | 9.2700 | 9.2700 | -7.853% | 11 | 2,941 | -46.386% |
| 2026-06-26 | 10.0200 | 10.0600 | 10.0200 | 10.0600 | 0.000% | 2 | 2,941 | -50.596% |
| 2026-06-25 | 9.8600 | 10.5800 | 9.8600 | 10.0600 | -5.981% | 180 | 2,813 | -50.596% |
| 2026-06-24 | 10.5100 | 10.7200 | 10.3800 | 10.7000 | +2.099% | 89 | 2,742 | -53.551% |
| 2026-06-23 | 10.3500 | 10.6000 | 10.3500 | 10.4800 | +7.598% | 24 | 2,727 | -52.576% |
| 2026-06-22 | 9.9300 | 9.9300 | 9.7400 | 9.7400 | +0.516% | 6 | 2,725 | -48.973% |
| 2026-06-18 | 9.7200 | 9.7200 | 9.6900 | 9.6900 | -6.467% | 20 | 2,741 | -48.710% |
| 2026-06-17 | 9.5400 | 10.3600 | 9.5400 | 10.3600 | +8.938% | 18 | 2,739 | -52.027% |
| 2026-06-16 | 9.3400 | 9.5100 | 9.3100 | 9.5100 | +0.211% | 9 | 2,737 | -47.739% |
| 2026-06-15 | 9.5000 | 9.5000 | 9.4900 | 9.4900 | -8.574% | 2 | 2,737 | -47.629% |
| 2026-06-12 | 10.7200 | 10.7200 | 10.3800 | 10.3800 | -14.427% | 3 | 2,736 | -52.119% |
| 2026-06-10 | 11.8500 | 12.1700 | 11.8100 | 12.1300 | +6.404% | 23 | 2,714 | -59.027% |
| 2026-06-09 | 10.7700 | 11.6300 | 10.7700 | 11.4000 | +5.556% | 23 | 2,692 | -56.404% |
| 2026-06-08 | 10.6500 | 10.9600 | 10.6500 | 10.8000 | -5.677% | 9 | 2,687 | -53.981% |
| 2026-06-05 | 10.3000 | 11.4500 | 10.2100 | 11.4500 | +17.316% | 27 | 2,665 | -56.594% |
| 2026-06-04 | 10.2900 | 10.2900 | 9.7600 | 9.7600 | -3.271% | 25 | 2,655 | -49.078% |
| 2026-06-03 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +3.170% | 1 | 2,655 | -50.743% |
| 2026-06-02 | 9.8800 | 9.8800 | 9.7800 | 9.7800 | +0.102% | 10 | 2,649 | -49.182% |
| 2026-06-01 | 9.7200 | 9.7700 | 9.6900 | 9.7700 | +1.244% | 20 | 2,649 | -49.130% |
| 2026-05-29 | 9.7400 | 9.8400 | 9.6500 | 9.6500 | -3.403% | 9 | 2,645 | -48.497% |
| 2026-05-28 | 10.0500 | 10.0600 | 9.9900 | 9.9900 | -3.478% | 14 | 2,641 | -50.250% |
| 2026-05-27 | 10.4200 | 10.4500 | 10.3200 | 10.3500 | -1.146% | 10 | 2,641 | -51.981% |
| 2026-05-26 | 10.3000 | 10.4700 | 10.2700 | 10.4700 | -0.286% | 13 | 2,646 | -52.531% |
| 2026-05-22 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | -3.137% | 17 | 2,632 | -52.667% |
| 2026-05-21 | 11.3800 | 11.3800 | 10.8400 | 10.8400 | -3.644% | 4 | 2,630 | -54.151% |
| 2026-05-20 | 11.5600 | 11.6300 | 11.2500 | 11.2500 | -4.337% | 147 | 2,643 | -55.822% |
| 2026-05-19 | 11.5700 | 11.7600 | 11.5700 | 11.7600 | +1.554% | 51 | 2,618 | -57.738% |
| 2026-05-18 | 11.4400 | 11.7900 | 11.4400 | 11.5800 | -1.279% | 97 | 2,560 | -57.081% |
| 2026-05-15 | 12.0400 | 12.0400 | 11.6100 | 11.7300 | +4.639% | 7 | 2,558 | -57.630% |
| 2026-05-14 | 11.6400 | 11.6400 | 11.2100 | 11.2100 | -4.270% | 29 | 2,573 | -55.665% |
| 2026-05-13 | 12.0800 | 12.0800 | 11.6900 | 11.7100 | -2.822% | 348 | 2,560 | -57.558% |
| 2026-05-12 | 12.3400 | 12.5700 | 12.0500 | 12.0500 | +1.006% | 10 | 2,552 | -58.755% |
| 2026-05-11 | 11.9300 | 11.9300 | 11.8500 | 11.9300 | -0.167% | 21 | 2,554 | -58.340% |
| 2026-05-08 | 12.1000 | 12.1300 | 11.9500 | 11.9500 | -2.766% | 25 | 2,540 | -58.410% |
| 2026-05-07 | 12.1300 | 12.4000 | 12.1000 | 12.2900 | -0.486% | 108 | 2,540 | -59.561% |
| 2026-05-06 | 12.5000 | 12.5000 | 12.3000 | 12.3500 | -5.000% | 177 | 2,416 | -59.757% |
| 2026-05-05 | 12.9700 | 13.0500 | 12.9100 | 13.0000 | -3.561% | 13 | 2,417 | -61.769% |
| 2026-05-04 | 13.1800 | 13.7200 | 13.0100 | 13.4800 | +5.066% | 30 | 2,410 | -63.131% |
| 2026-05-01 | 12.7200 | 12.8300 | 12.5400 | 12.8300 | -2.656% | 9 | 2,409 | -61.263% |
| 2026-04-30 | 13.6300 | 13.6400 | 13.1800 | 13.1800 | -6.921% | 7 | 2,409 | -62.291% |
| 2026-04-29 | 14.1200 | 14.1600 | 13.8800 | 14.1600 | -0.979% | 9 | 2,407 | -64.901% |
| 2026-04-28 | 14.3700 | 14.3700 | 14.2500 | 14.3000 | +3.398% | 5 | 2,405 | -65.245% |
| 2026-04-27 | 13.8500 | 13.9100 | 13.7900 | 13.8300 | -0.360% | 56 | 2,406 | -64.064% |
| 2026-04-24 | 14.2200 | 14.2200 | 13.8800 | 13.8800 | -3.477% | 48 | 2,388 | -64.193% |
| 2026-04-23 | 14.3300 | 15.0100 | 14.3300 | 14.3800 | -0.347% | 14 | 2,360 | -65.438% |
| 2026-04-22 | 14.2900 | 14.4300 | 14.2000 | 14.4300 | -3.478% | 11 | 2,356 | -65.558% |
| 2026-04-21 | 14.3600 | 15.0100 | 14.1000 | 14.9500 | +3.389% | 17 | 2,349 | -66.756% |
| 2026-04-20 | 14.3100 | 14.4600 | 14.3100 | 14.4600 | +1.331% | 3 | 2,349 | -65.629% |
| 2026-04-17 | 14.2900 | 14.3100 | 14.1000 | 14.2700 | -5.057% | 165 | 2,347 | -65.172% |
| 2026-04-16 | 15.0100 | 15.4100 | 15.0100 | 15.0300 | -1.053% | 17 | 2,259 | -66.933% |
| 2026-04-15 | 15.3000 | 15.4200 | 15.1900 | 15.1900 | -2.691% | 53 | 2,257 | -67.281% |
| 2026-04-14 | 15.7000 | 15.7000 | 15.3700 | 15.6100 | -4.057% | 488 | 2,243 | -68.161% |
| 2026-04-13 | 17.7200 | 17.7200 | 16.2700 | 16.2700 | -6.062% | 97 | 2,498 | -69.453% |
| 2026-04-10 | 16.8600 | 17.3800 | 16.8600 | 17.3200 | +1.643% | 64 | 2,472 | -71.305% |
| 2026-04-09 | 17.1000 | 17.1000 | 17.0000 | 17.0400 | -4.431% | 5 | 2,474 | -70.833% |
| 2026-04-08 | 17.5100 | 18.0500 | 17.4200 | 17.8300 | -18.023% | 62 | 2,471 | -72.126% |
| 2026-04-07 | 22.1200 | 22.4300 | 21.6800 | 21.7500 | +3.621% | 27 | 2,449 | -77.149% |
| 2026-04-06 | 21.4000 | 21.4000 | 20.8800 | 20.9900 | -3.980% | 28 | 2,443 | -76.322% |
| 2026-04-02 | 23.8800 | 23.8800 | 21.8600 | 21.8600 | -0.274% | 119 | 2,439 | -77.264% |
| 2026-04-01 | 22.4200 | 22.4200 | 21.3500 | 21.9200 | -6.245% | 12 | 2,439 | -77.327% |
| 2026-03-31 | 25.4900 | 25.4900 | 23.3500 | 23.3800 | -16.050% | 34 | 2,439 | -78.743% |
| 2026-03-30 | 26.0600 | 28.4400 | 26.0600 | 27.8500 | +0.433% | 12 | 2,439 | -82.154% |
| 2026-03-27 | 26.4600 | 27.9100 | 25.8800 | 27.7300 | +4.523% | 42 | 2,437 | -82.077% |
| 2026-03-26 | 24.2200 | 26.5300 | 24.2200 | 26.5300 | +17.650% | 21 | 2,427 | -81.266% |
| 2026-03-25 | 22.5000 | 22.5500 | 22.3000 | 22.5500 | -3.302% | 51 | 2,411 | -77.960% |
| 2026-03-24 | 24.0000 | 24.0000 | 22.6300 | 23.3200 | +4.340% | 232 | 2,370 | -78.688% |
| 2026-03-23 | 21.8000 | 23.2600 | 21.4800 | 22.3500 | -9.624% | 27 | 2,222 | -77.763% |
| 2026-03-20 | 23.7500 | 24.7300 | 23.6100 | 24.7300 | +10.897% | 4 | 2,215 | -79.903% |
| 2026-03-19 | 23.9400 | 23.9500 | 21.9600 | 22.3000 | +9.852% | 59 | 2,213 | -77.713% |
| 2026-03-17 | 20.4800 | 20.4800 | 20.3000 | 20.3000 | -0.733% | 4 | 2,160 | -75.517% |
| 2026-03-16 | 21.4300 | 21.4300 | 20.4500 | 20.4500 | -8.255% | 12 | 2,157 | -75.697% |
| 2026-03-13 | 21.1400 | 22.2900 | 21.1400 | 22.2900 | +6.143% | 3 | 2,148 | -77.703% |
| 2026-03-12 | 21.2400 | 21.7600 | 21.0000 | 21.0000 | +6.816% | 7 | 2,146 | -76.333% |
| 2026-03-10 | 19.9500 | 19.9500 | 19.6600 | 19.6600 | -11.121% | 11 | 2,143 | -74.720% |
| 2026-03-09 | 21.3500 | 22.1200 | 21.3500 | 22.1200 | +2.030% | 5 | 2,143 | -77.532% |
| 2026-03-06 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | +9.054% | 1 | 2,143 | -77.076% |
| 2026-03-05 | 20.0000 | 20.0000 | 19.8800 | 19.8800 | +9.774% | 8 | 2,143 | -75.000% |
| 2026-03-04 | 17.9300 | 18.1100 | 17.8600 | 18.1100 | -5.628% | 14 | 2,140 | -72.557% |
| 2026-03-03 | 20.9900 | 21.4900 | 19.1900 | 19.1900 | +2.895% | 4 | 2,130 | -74.101% |
| 2026-03-02 | 18.5800 | 18.6500 | 18.5800 | 18.6500 | -0.321% | 26 | 2,131 | -73.351% |
| 2026-02-27 | 18.7900 | 18.9000 | 18.7100 | 18.7100 | +5.766% | 139 | 2,116 | -73.437% |
| 2026-02-26 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +1.550% | 3 | 2,022 | -71.905% |
| 2026-02-25 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -4.128% | 1 | 2,018 | -71.470% |
| 2026-02-24 | 18.1900 | 18.1900 | 18.0700 | 18.1700 | +1.395% | 19 | 2,018 | -72.647% |
| 2026-02-20 | 18.0100 | 18.3100 | 17.9200 | 17.9200 | -3.759% | 8 | 1,999 | -72.266% |
| 2026-02-19 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +2.420% | 10 | 1,991 | -73.308% |
| 2026-02-18 | 17.9300 | 18.1800 | 17.7200 | 18.1800 | -2.363% | 16 | 1,991 | -72.662% |
| 2026-02-17 | 19.1000 | 20.0000 | 18.6200 | 18.6200 | -3.971% | 5 | 1,976 | -73.308% |
| 2026-02-13 | 19.2100 | 19.3900 | 19.0400 | 19.3900 | +0.832% | 6 | 1,967 | -74.368% |
| 2026-02-12 | 18.6500 | 19.3500 | 18.6500 | 19.2300 | +14.601% | 104 | 1,967 | -74.155% |
| 2026-02-11 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -4.114% | 35 | 2,055 | -70.381% |
| 2026-02-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.796% | 34 | 2,055 | -71.600% |
| 2026-02-09 | 17.6500 | 17.6500 | 16.8600 | 16.8600 | -3.326% | 36 | 2,038 | -70.522% |
| 2026-02-06 | 18.6100 | 18.6100 | 17.4400 | 17.4400 | -1.469% | 40 | 2,038 | -71.502% |
| 2026-02-03 | 17.9000 | 18.2500 | 17.6800 | 17.7000 | +1.549% | 30 | 2,042 | -71.921% |
| 2026-01-30 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +2.049% | 33 | 2,028 | -71.486% |
| 2026-01-28 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +2.644% | 1 | 2,014 | -70.902% |
| 2026-01-26 | 16.6900 | 16.6900 | 16.5000 | 16.6400 | -2.633% | 3 | 2,014 | -70.132% |
| 2026-01-23 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -2.953% | 1 | 2,013 | -70.919% |
| 2026-01-21 | 18.0000 | 18.4000 | 17.6100 | 17.6100 | -4.965% | 3 | 2,013 | -71.777% |
| 2026-01-20 | 18.8300 | 18.8300 | 18.3000 | 18.5300 | +10.036% | 5 | 2,011 | -73.179% |
| 2026-01-16 | 16.9900 | 17.0000 | 16.8400 | 16.8400 | -0.883% | 102 | 2,009 | -70.487% |
| 2026-01-15 | 16.7300 | 16.9900 | 16.7300 | 16.9900 | -5.084% | 3 | 2,009 | -70.747% |
| 2026-01-14 | 17.4700 | 17.9000 | 17.4700 | 17.9000 | +4.130% | 4 | 2,007 | -72.235% |
| 2026-01-13 | 17.0000 | 17.1900 | 17.0000 | 17.1900 | +3.993% | 4 | 2,004 | -71.088% |
| 2026-01-12 | 16.8800 | 16.8800 | 16.5300 | 16.5300 | -3.333% | 232 | 2,001 | -69.933% |
| 2026-01-09 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | -2.006% | 2 | 1,986 | -70.936% |
| 2026-01-08 | 17.5100 | 17.5100 | 17.4500 | 17.4500 | +0.057% | 13 | 1,984 | -71.519% |
| 2026-01-07 | 17.2100 | 17.4400 | 17.1400 | 17.4400 | +1.929% | 41 | 1,977 | -71.502% |
| 2026-01-06 | 17.4100 | 17.4100 | 17.1100 | 17.1100 | -2.507% | 103 | 1,943 | -70.953% |
| 2026-01-05 | 17.6900 | 17.6900 | 17.5500 | 17.5500 | -4.412% | 3 | 1,854 | -71.681% |
| 2026-01-02 | 18.4300 | 18.4300 | 18.3600 | 18.3600 | +3.729% | 2 | 1,854 | -72.930% |
| 2025-12-31 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.340% | 1 | 1,851 | -71.921% |
| 2025-12-29 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +1.906% | 1 | 1,851 | -71.825% |
| 2025-12-26 | 17.1600 | 17.3100 | 17.1600 | 17.3100 | +0.523% | 6 | 1,851 | -71.288% |
| 2025-12-24 | 17.2700 | 17.2700 | 17.2000 | 17.2200 | -0.921% | 10 | 1,849 | -71.138% |
| 2025-12-23 | 17.6000 | 17.6000 | 17.3800 | 17.3800 | -4.453% | 3 | 1,849 | -71.404% |
| 2025-12-22 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | -2.466% | 1 | 1,846 | -72.677% |
| 2025-12-19 | 19.0100 | 19.0400 | 18.6500 | 18.6500 | -9.947% | 33 | 1,846 | -73.351% |
| 2025-12-17 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +5.502% | 1 | 1,828 | -76.002% |
| 2025-12-16 | 20.5800 | 20.5800 | 19.6300 | 19.6300 | -0.959% | 8 | 1,828 | -74.682% |
| 2025-12-15 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +1.019% | 1 | 1,821 | -74.924% |
| 2025-12-12 | 19.6100 | 20.2500 | 19.6000 | 19.6200 | +3.810% | 31 | 1,820 | -74.669% |
| 2025-12-11 | 19.5400 | 19.8900 | 18.9000 | 18.9000 | -3.522% | 16 | 1,809 | -73.704% |
| 2025-12-10 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +0.410% | 1 | 1,807 | -74.630% |
| 2025-12-09 | 19.4900 | 19.5100 | 19.4900 | 19.5100 | -0.510% | 2 | 1,807 | -74.526% |
| 2025-12-05 | 19.5000 | 19.6100 | 19.5000 | 19.6100 | -2.389% | 2 | 1,807 | -74.656% |
| 2025-12-04 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +2.239% | 1 | 1,807 | -75.261% |
| 2025-12-03 | 20.2500 | 20.2500 | 19.6300 | 19.6500 | -2.963% | 39 | 1,808 | -74.707% |
| 2025-12-02 | 20.2100 | 20.2500 | 20.2100 | 20.2500 | +0.496% | 2 | 1,772 | -75.457% |
| 2025-12-01 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +0.750% | 1 | 1,770 | -75.335% |
| 2025-11-28 | 20.1300 | 20.1300 | 20.0000 | 20.0000 | -8.257% | 6 | 1,769 | -75.150% |
| 2025-11-25 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -3.880% | 1 | 1,772 | -77.202% |
| 2025-11-24 | 23.1500 | 23.2000 | 22.6800 | 22.6800 | -6.858% | 6 | 1,772 | -78.086% |
| 2025-11-21 | 26.0600 | 26.0600 | 24.2500 | 24.3500 | -0.205% | 1,513 | 1,771 | -79.589% |
| 2025-11-19 | 24.3900 | 24.4000 | 24.3300 | 24.4000 | -4.013% | 12 | 273 | -79.631% |
| 2025-11-18 | 25.4100 | 25.4200 | 25.4100 | 25.4200 | +10.378% | 4 | 265 | -80.448% |
| 2025-11-17 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -0.861% | 1 | 263 | -78.419% |
| 2025-11-14 | 23.5200 | 23.5200 | 23.2300 | 23.2300 | +4.971% | 3 | 263 | -78.605% |
| 2025-11-13 | 21.6700 | 22.1300 | 21.6700 | 22.1300 | +6.702% | 6 | 262 | -77.542% |
| 2025-11-11 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -1.613% | 1 | 257 | -76.037% |
| 2025-11-05 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | -4.182% | 250 | 256 | -76.423% |
| 2025-11-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +5.769% | 1 | 6 | -77.409% |
| 2025-10-31 | 20.3100 | 20.8000 | 20.3100 | 20.8000 | +3.431% | 2 | 6 | -76.106% |
| 2025-10-30 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -0.099% | 1 | 4 | -75.286% |
| 2025-10-24 | 20.1600 | 20.1600 | 20.1300 | 20.1300 | 0.000% | 3 | 3 | -75.310% |