SPY271217C00605000
SPY Dec 17 2027 605.00 Call
optionOPRA
EODOct 26, 2026
200.31USD+3.702%(+7.15)3Vol1,872OI
SPY271217C00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 200.32 | 200.32 | 200.31 | 200.31 | +3.702% | 3 | 1,869 | 0.000% |
| 2026-10-23 | 193.16 | 193.16 | 193.16 | 193.16 | -2.158% | 3 | 1,872 | +3.702% |
| 2026-10-22 | 199.43 | 199.43 | 197.42 | 197.42 | -5.369% | 7 | 1,873 | +1.464% |
| 2026-10-21 | 208.62 | 208.62 | 208.62 | 208.62 | -1.950% | 1 | 1,872 | -3.983% |
| 2026-10-13 | 212.77 | 212.77 | 212.77 | 212.77 | +0.596% | 7 | 1,876 | -5.856% |
| 2026-10-12 | 212.02 | 212.02 | 211.51 | 211.51 | -1.605% | 7 | 1,883 | -5.295% |
| 2026-10-06 | 214.96 | 214.96 | 214.96 | 214.96 | +1.954% | 1 | 1,883 | -6.815% |
| 2026-10-05 | 210.84 | 210.84 | 210.84 | 210.84 | +2.419% | 1 | 1,882 | -4.994% |
| 2026-10-02 | 205.86 | 205.86 | 205.86 | 205.86 | +2.260% | 1 | 1,883 | -2.696% |
| 2026-09-29 | 201.31 | 201.31 | 201.31 | 201.31 | -0.911% | 1 | 1,882 | -0.497% |
| 2026-09-23 | 203.16 | 203.16 | 203.16 | 203.16 | -3.934% | 10 | 1,892 | -1.403% |
| 2026-09-21 | 209.50 | 211.48 | 209.16 | 211.48 | +6.202% | 6 | 1,897 | -5.282% |
| 2026-09-18 | 199.13 | 199.13 | 199.13 | 199.13 | +4.657% | 3 | 1,897 | +0.593% |
| 2026-09-16 | 190.27 | 190.27 | 190.27 | 190.27 | -2.240% | 12 | 1,909 | +5.277% |
| 2026-09-15 | 194.64 | 194.64 | 194.63 | 194.63 | -1.846% | 10 | 1,919 | +2.918% |
| 2026-09-14 | 198.29 | 198.29 | 198.29 | 198.29 | -1.905% | 4 | 1,921 | +1.019% |
| 2026-09-11 | 202.34 | 202.34 | 202.14 | 202.14 | +2.870% | 20 | 1,921 | -0.905% |
| 2026-09-09 | 196.50 | 196.50 | 196.50 | 196.50 | -4.380% | 3 | 1,922 | +1.939% |
| 2026-09-04 | 205.50 | 205.50 | 205.50 | 205.50 | -1.368% | 3 | 1,925 | -2.526% |
| 2026-09-03 | 206.90 | 208.35 | 206.90 | 208.35 | +4.878% | 12 | 1,937 | -3.859% |
| 2026-09-02 | 198.66 | 198.66 | 198.66 | 198.66 | -1.692% | 6 | 1,943 | +0.831% |
| 2026-08-31 | 202.08 | 202.08 | 202.08 | 202.08 | +0.818% | 1 | 1,943 | -0.876% |
| 2026-08-24 | 200.44 | 200.44 | 200.44 | 200.44 | -2.812% | 2 | 1,945 | -0.065% |
| 2026-08-19 | 206.24 | 206.24 | 206.24 | 206.24 | -2.358% | 9 | 1,945 | -2.875% |
| 2026-08-17 | 211.22 | 211.22 | 211.22 | 211.22 | -1.538% | 1 | 1,946 | -5.165% |
| 2026-08-14 | 214.52 | 214.52 | 214.52 | 214.52 | -0.616% | 1 | 1,945 | -6.624% |
| 2026-08-13 | 215.85 | 215.85 | 215.85 | 215.85 | +1.510% | 3 | 1,948 | -7.199% |
| 2026-08-10 | 212.74 | 212.74 | 212.64 | 212.64 | +0.071% | 2 | 1,949 | -5.799% |
| 2026-08-07 | 212.63 | 212.77 | 212.49 | 212.49 | +0.038% | 88 | 1,949 | -5.732% |
| 2026-08-04 | 212.41 | 212.41 | 212.41 | 212.41 | +6.178% | 2 | 1,951 | -5.697% |
| 2026-08-03 | 200.05 | 200.05 | 200.05 | 200.05 | +10.014% | 3 | 1,954 | +0.130% |
| 2026-07-30 | 182.96 | 182.96 | 181.84 | 181.84 | +2.106% | 5 | 1,949 | +10.157% |
| 2026-07-29 | 183.24 | 183.24 | 178.09 | 178.09 | -4.150% | 6 | 1,955 | +12.477% |
| 2026-07-28 | 185.80 | 185.80 | 185.80 | 185.80 | +0.754% | 9 | 1,959 | +7.809% |
| 2026-07-24 | 184.41 | 184.41 | 184.41 | 184.41 | -0.588% | 2 | 1,961 | +8.622% |
| 2026-07-23 | 185.50 | 185.50 | 185.50 | 185.50 | -2.722% | 1 | 1,960 | +7.984% |
| 2026-07-21 | 190.69 | 190.69 | 190.69 | 190.69 | -3.935% | 8 | 1,968 | +5.045% |
| 2026-07-16 | 198.50 | 198.50 | 198.50 | 198.50 | +0.268% | 1 | 1,969 | +0.912% |
| 2026-07-15 | 196.46 | 198.84 | 196.46 | 197.97 | -0.807% | 6 | 1,973 | +1.182% |
| 2026-07-10 | 199.58 | 199.58 | 199.58 | 199.58 | +5.794% | 1 | 1,973 | +0.366% |
| 2026-07-02 | 188.65 | 188.65 | 188.65 | 188.65 | -1.142% | 3 | 1,975 | +6.181% |
| 2026-07-01 | 190.83 | 190.83 | 190.83 | 190.83 | +4.811% | 3 | 1,975 | +4.968% |
| 2026-06-25 | 183.85 | 183.85 | 182.07 | 182.07 | -0.143% | 12 | 1,981 | +10.018% |
| 2026-06-24 | 183.82 | 183.82 | 182.33 | 182.33 | -1.459% | 2 | 1,983 | +9.861% |
| 2026-06-23 | 187.51 | 187.51 | 185.03 | 185.03 | -6.522% | 5 | 1,986 | +8.258% |
| 2026-06-15 | 198.03 | 198.03 | 197.85 | 197.94 | +5.053% | 3 | 1,985 | +1.197% |
| 2026-06-12 | 188.42 | 188.42 | 188.42 | 188.42 | -1.726% | 1 | 1,984 | +6.310% |
| 2026-06-09 | 191.73 | 191.73 | 191.73 | 191.73 | +2.000% | 1 | 1,983 | +4.475% |
| 2026-06-08 | 187.97 | 187.97 | 187.97 | 187.97 | -1.956% | 1 | 1,984 | +6.565% |
| 2026-06-05 | 191.72 | 191.72 | 191.72 | 191.72 | -5.900% | 1 | 1,984 | +4.480% |
| 2026-06-04 | 200.01 | 203.80 | 200.01 | 203.74 | +1.464% | 9 | 1,989 | -1.684% |
| 2026-06-03 | 201.94 | 202.27 | 200.80 | 200.80 | +0.869% | 5 | 1,992 | -0.244% |
| 2026-05-28 | 199.07 | 199.07 | 199.07 | 199.07 | +1.520% | 5 | 1,997 | +0.623% |
| 2026-05-26 | 197.00 | 197.00 | 196.09 | 196.09 | +5.425% | 13 | 2,008 | +2.152% |
| 2026-05-21 | 186.00 | 186.00 | 186.00 | 186.00 | -0.524% | 10 | 2,018 | +7.694% |
| 2026-05-20 | 186.98 | 186.98 | 186.98 | 186.98 | -4.699% | 1 | 2,018 | +7.129% |
| 2026-05-14 | 196.20 | 196.20 | 196.20 | 196.20 | +2.529% | 6 | 2,024 | +2.095% |
| 2026-05-13 | 191.36 | 191.36 | 191.36 | 191.36 | +2.821% | 32 | 2,056 | +4.677% |
| 2026-05-12 | 186.11 | 186.11 | 186.11 | 186.11 | -0.481% | 8 | 2,064 | +7.630% |
| 2026-05-11 | 187.01 | 187.01 | 187.01 | 187.01 | +0.814% | 49 | 2,113 | +7.112% |
| 2026-05-08 | 184.45 | 185.50 | 184.45 | 185.50 | +1.046% | 2 | 2,113 | +7.984% |
| 2026-05-07 | 183.04 | 183.58 | 182.72 | 183.58 | +0.581% | 14 | 2,110 | +9.113% |
| 2026-05-06 | 178.18 | 182.52 | 178.18 | 182.52 | +4.897% | 4 | 2,113 | +9.747% |
| 2026-05-05 | 174.00 | 174.00 | 174.00 | 174.00 | +1.045% | 2 | 2,113 | +15.121% |
| 2026-05-01 | 172.20 | 172.20 | 172.20 | 172.20 | +5.592% | 1 | 2,114 | +16.324% |
| 2026-04-29 | 163.08 | 163.08 | 163.08 | 163.08 | -1.212% | 2 | 2,114 | +22.829% |
| 2026-04-24 | 165.00 | 165.08 | 165.00 | 165.08 | +3.020% | 14 | 2,115 | +21.341% |
| 2026-04-20 | 160.24 | 160.24 | 160.24 | 160.24 | +4.828% | 3 | 2,129 | +25.006% |
| 2026-04-16 | 155.39 | 155.39 | 152.86 | 152.86 | +2.405% | 8 | 2,132 | +31.041% |
| 2026-04-14 | 144.93 | 149.27 | 144.93 | 149.27 | +7.004% | 3 | 2,140 | +34.193% |
| 2026-04-13 | 136.36 | 139.50 | 136.36 | 139.50 | +4.667% | 7 | 2,143 | +43.591% |
| 2026-04-08 | 134.35 | 134.43 | 133.28 | 133.28 | +8.978% | 32 | 2,150 | +50.293% |
| 2026-04-06 | 122.31 | 122.31 | 122.30 | 122.30 | +15.552% | 72 | 2,182 | +63.786% |
| 2026-03-30 | 108.25 | 108.25 | 105.57 | 105.84 | -3.360% | 22 | 2,254 | +89.257% |
| 2026-03-27 | 112.09 | 112.09 | 109.50 | 109.52 | -6.072% | 8 | 2,264 | +82.898% |
| 2026-03-26 | 119.51 | 119.51 | 116.60 | 116.60 | -2.353% | 4 | 2,272 | +71.792% |
| 2026-03-24 | 119.41 | 119.41 | 119.41 | 119.41 | -3.452% | 150 | 2,272 | +67.750% |
| 2026-03-23 | 124.15 | 124.15 | 123.68 | 123.68 | -5.875% | 3 | 2,422 | +61.958% |
| 2026-03-17 | 131.40 | 131.40 | 131.40 | 131.40 | +0.991% | 1 | 2,420 | +52.443% |
| 2026-03-16 | 129.72 | 130.11 | 129.72 | 130.11 | +3.492% | 22 | 2,420 | +53.954% |
| 2026-03-13 | 126.96 | 126.96 | 125.72 | 125.72 | -11.402% | 7 | 2,442 | +59.330% |
| 2026-03-04 | 138.69 | 142.44 | 138.69 | 141.90 | +2.774% | 10 | 2,445 | +41.163% |
| 2026-03-03 | 137.13 | 138.67 | 137.13 | 138.07 | -6.678% | 24 | 2,452 | +45.079% |
| 2026-02-25 | 147.99 | 147.99 | 147.59 | 147.95 | +5.115% | 12 | 2,469 | +35.390% |
| 2026-02-23 | 140.75 | 140.75 | 140.75 | 140.75 | +1.288% | 1 | 2,469 | +42.316% |
| 2026-02-13 | 138.96 | 138.96 | 138.96 | 138.96 | -1.447% | 6 | 2,474 | +44.149% |
| 2026-02-12 | 141.45 | 141.45 | 141.00 | 141.00 | -6.968% | 31 | 2,474 | +42.064% |
| 2026-02-10 | 151.56 | 151.56 | 151.56 | 151.56 | +4.022% | 4 | 2,505 | +32.165% |
| 2026-02-04 | 145.70 | 145.70 | 145.70 | 145.70 | -0.770% | 1 | 2,509 | +37.481% |
| 2026-02-03 | 147.70 | 147.70 | 146.75 | 146.83 | -3.781% | 26 | 2,508 | +36.423% |
| 2026-02-02 | 150.87 | 153.30 | 150.87 | 152.60 | +5.372% | 42 | 2,483 | +31.265% |
| 2026-01-21 | 144.82 | 144.82 | 144.82 | 144.82 | -3.895% | 3 | 2,459 | +38.317% |
| 2026-01-16 | 150.69 | 150.69 | 150.69 | 150.69 | +3.064% | 1 | 2,462 | +32.929% |
| 2026-01-14 | 146.21 | 146.21 | 146.21 | 146.21 | -4.238% | 4 | 2,462 | +37.002% |
| 2026-01-13 | 152.68 | 152.68 | 152.68 | 152.68 | +0.779% | 3 | 2,458 | +31.196% |
| 2026-01-12 | 151.50 | 151.50 | 151.50 | 151.50 | +2.172% | 1 | 2,459 | +32.218% |
| 2026-01-08 | 148.01 | 148.28 | 147.61 | 148.28 | +0.372% | 5 | 2,458 | +35.089% |
| 2026-01-05 | 143.67 | 147.73 | 143.67 | 147.73 | +1.623% | 27 | 2,461 | +35.592% |
| 2026-01-02 | 145.37 | 145.37 | 145.37 | 145.37 | -0.751% | 3 | 2,461 | +37.793% |
| 2025-12-29 | 147.77 | 147.77 | 146.47 | 146.47 | -2.190% | 2 | 2,464 | +36.758% |
| 2025-12-24 | 149.75 | 149.75 | 149.75 | 149.75 | +8.123% | 1 | 2,466 | +33.763% |
| 2025-12-18 | 138.50 | 138.50 | 138.50 | 138.50 | -7.882% | 1 | 2,466 | +44.628% |
| 2025-12-11 | 149.97 | 150.35 | 149.97 | 150.35 | +3.029% | 4 | 2,466 | +33.229% |
| 2025-12-08 | 149.00 | 149.00 | 145.93 | 145.93 | -1.185% | 11 | 2,464 | +37.264% |
| 2025-12-05 | 147.68 | 147.68 | 147.68 | 147.68 | +1.366% | 1 | 2,473 | +35.638% |
| 2025-12-03 | 145.68 | 145.69 | 145.68 | 145.69 | +0.124% | 3 | 2,474 | +37.491% |
| 2025-12-02 | 145.51 | 145.51 | 145.51 | 145.51 | +0.636% | 1 | 2,471 | +37.661% |
| 2025-12-01 | 145.54 | 145.54 | 144.59 | 144.59 | +9.762% | 2 | 2,472 | +38.537% |
| 2025-11-24 | 131.73 | 131.73 | 131.73 | 131.73 | -4.370% | 1 | 2,470 | +52.061% |
| 2025-11-19 | 137.75 | 137.75 | 137.75 | 137.75 | +4.356% | 2 | 2,471 | +45.416% |
| 2025-11-18 | 132.00 | 132.00 | 132.00 | 132.00 | -4.672% | 1 | 2,471 | +51.750% |
| 2025-11-17 | 138.47 | 138.47 | 138.47 | 138.47 | -3.066% | 2 | 2,471 | +44.659% |
| 2025-11-14 | 142.85 | 142.85 | 142.85 | 142.85 | -4.608% | 2 | 2,469 | +40.224% |
| 2025-11-12 | 149.75 | 149.75 | 149.75 | 149.75 | +0.181% | 1 | 2,467 | +33.763% |
| 2025-11-11 | 144.31 | 149.48 | 144.31 | 149.48 | +2.658% | 8 | 2,468 | +34.005% |
| 2025-11-04 | 145.61 | 145.61 | 145.61 | 145.61 | -3.595% | 1 | 2,476 | +37.566% |
| 2025-10-28 | 151.04 | 151.04 | 151.04 | 151.04 | +2.344% | 3 | 2,475 | +32.620% |
| 2025-10-27 | 147.58 | 147.58 | 147.58 | 147.58 | +5.959% | 4 | 2,479 | +35.730% |
| 2025-10-23 | 139.05 | 139.28 | 139.05 | 139.28 | +2.790% | 2 | 2,479 | +43.818% |
| 2025-10-22 | 137.09 | 137.09 | 135.50 | 135.50 | +1.475% | 2 | 2,479 | +47.830% |
| 2025-10-16 | 132.95 | 133.53 | 132.95 | 133.53 | +1.962% | 11 | 2,480 | +50.011% |
| 2025-10-13 | 130.82 | 131.12 | 130.82 | 130.96 | -5.444% | 11 | 2,491 | +52.955% |
| 2025-10-10 | 139.95 | 139.95 | 138.50 | 138.50 | -1.564% | 2 | 2,480 | +44.628% |
| 2025-10-08 | 140.70 | 140.70 | 140.70 | 140.70 | +2.701% | 1 | 2,479 | +42.367% |
| 2025-10-07 | 137.00 | 137.00 | 137.00 | 137.00 | -0.422% | 1 | 2,479 | +46.212% |
| 2025-10-03 | 140.50 | 141.00 | 137.58 | 137.58 | +0.467% | 4 | 2,479 | +45.595% |
| 2025-10-01 | 136.94 | 136.94 | 136.94 | 136.94 | +3.633% | 1 | 2,480 | +46.276% |
| 2025-09-29 | 132.14 | 132.14 | 132.14 | 132.14 | +0.578% | 3 | 2,481 | +51.589% |
| 2025-09-26 | 131.50 | 131.50 | 131.38 | 131.38 | +2.577% | 2 | 2,484 | +52.466% |
| 2025-09-25 | 128.08 | 128.08 | 128.08 | 128.08 | +0.526% | 3 | 2,484 | +56.394% |
| 2025-09-16 | 127.41 | 127.41 | 127.41 | 127.41 | +1.119% | 21 | 2,484 | +57.217% |
| 2025-09-15 | 127.35 | 127.75 | 126.00 | 126.00 | +2.256% | 4 | 2,505 | +58.976% |
| 2025-09-12 | 126.35 | 126.35 | 123.22 | 123.22 | -1.424% | 11 | 2,508 | +62.563% |
| 2025-09-11 | 125.00 | 125.00 | 125.00 | 125.00 | +3.203% | 1 | 2,504 | +60.248% |
| 2025-09-10 | 121.12 | 121.12 | 121.12 | 121.12 | +3.530% | 1 | 2,505 | +65.381% |
| 2025-09-09 | 116.52 | 116.99 | 116.52 | 116.99 | +0.490% | 9 | 2,506 | +71.220% |
| 2025-09-05 | 117.37 | 117.37 | 116.42 | 116.42 | +1.367% | 6 | 2,512 | +72.058% |
| 2025-09-03 | 114.85 | 114.85 | 114.85 | 114.85 | +2.838% | 1 | 2,512 | +74.410% |
| 2025-09-02 | 111.01 | 111.68 | 111.01 | 111.68 | -3.441% | 2 | 2,513 | +79.361% |
| 2025-08-29 | 115.05 | 115.95 | 115.05 | 115.66 | -2.281% | 4 | 2,515 | +73.189% |
| 2025-08-28 | 118.55 | 118.55 | 118.36 | 118.36 | +0.852% | 7 | 2,515 | +69.238% |
| 2025-08-27 | 117.10 | 117.36 | 117.10 | 117.36 | +1.120% | 2 | 2,520 | +70.680% |
| 2025-08-25 | 116.06 | 116.06 | 116.06 | 116.06 | +0.147% | 1 | 2,520 | +72.592% |
| 2025-08-22 | 115.89 | 115.89 | 115.89 | 115.89 | +3.556% | 1 | 2,521 | +72.845% |
| 2025-08-20 | 111.91 | 111.91 | 111.91 | 111.91 | -3.866% | 1 | 2,520 | +78.992% |
| 2025-08-15 | 116.41 | 116.41 | 116.41 | 116.41 | +2.078% | 1 | 2,521 | +72.073% |
| 2025-08-12 | 115.11 | 115.11 | 114.04 | 114.04 | +5.378% | 22 | 2,520 | +75.649% |
| 2025-08-06 | 108.41 | 108.41 | 108.22 | 108.22 | +2.413% | 28 | 2,532 | +85.095% |
| 2025-08-05 | 105.90 | 105.90 | 105.65 | 105.67 | -0.593% | 3 | 2,560 | +89.562% |
| 2025-08-04 | 106.46 | 106.46 | 106.30 | 106.30 | +5.248% | 2 | 2,559 | +88.438% |
| 2025-08-01 | 101.00 | 101.00 | 101.00 | 101.00 | -8.140% | 1 | 2,559 | +98.327% |
| 2025-07-31 | 115.91 | 115.91 | 108.48 | 109.95 | -1.699% | 14 | 2,558 | +82.183% |
| 2025-07-30 | 113.20 | 113.59 | 111.85 | 111.85 | -0.498% | 9 | 2,559 | +79.088% |
| 2025-07-29 | 114.43 | 114.43 | 112.41 | 112.41 | -1.516% | 6 | 2,562 | +78.196% |
| 2025-07-28 | 114.14 | 114.14 | 114.14 | 114.14 | +1.956% | 1 | 2,565 | +75.495% |
| 2025-07-24 | 112.07 | 112.07 | 111.95 | 111.95 | +1.773% | 4 | 2,564 | +78.928% |
| 2025-07-23 | 109.19 | 110.00 | 108.79 | 110.00 | +2.555% | 4 | 2,567 | +82.100% |
| 2025-07-22 | 107.26 | 107.26 | 107.26 | 107.26 | -1.741% | 2 | 2,569 | +86.752% |
| 2025-07-21 | 109.27 | 109.27 | 109.16 | 109.16 | +4.140% | 2 | 2,571 | +83.501% |
| 2025-07-16 | 104.53 | 104.82 | 104.53 | 104.82 | -1.587% | 2 | 2,571 | +91.099% |
| 2025-07-15 | 106.51 | 106.51 | 106.51 | 106.51 | +1.034% | 1 | 2,573 | +88.067% |
| 2025-07-14 | 105.19 | 105.42 | 105.19 | 105.42 | +0.601% | 3 | 2,574 | +90.011% |
| 2025-07-11 | 104.79 | 104.79 | 104.79 | 104.79 | -1.467% | 1 | 2,577 | +91.154% |
| 2025-07-10 | 106.05 | 106.82 | 105.95 | 106.35 | +2.260% | 8 | 2,578 | +88.350% |
| 2025-07-09 | 104.00 | 104.00 | 104.00 | 104.00 | +1.345% | 3 | 2,578 | +92.606% |
| 2025-07-08 | 102.62 | 102.62 | 102.62 | 102.62 | +0.608% | 1 | 2,581 | +95.196% |
| 2025-07-07 | 105.26 | 105.26 | 100.93 | 102.00 | -3.318% | 9 | 2,581 | +96.382% |
| 2025-07-03 | 103.68 | 105.50 | 103.68 | 105.50 | +4.819% | 2 | 2,585 | +89.867% |
| 2025-07-02 | 101.95 | 101.95 | 100.65 | 100.65 | +1.258% | 3 | 2,585 | +99.016% |
| 2025-07-01 | 98.95 | 99.86 | 98.87 | 99.40 | +0.202% | 47 | 2,585 | +101.519% |
| 2025-06-30 | 99.35 | 99.66 | 98.89 | 99.20 | +1.224% | 170 | 2,630 | +101.925% |
| 2025-06-27 | 97.44 | 99.00 | 95.01 | 98.00 | +2.243% | 81 | 2,786 | +104.398% |
| 2025-06-26 | 94.22 | 95.90 | 94.22 | 95.85 | +3.510% | 8 | 2,835 | +108.983% |
| 2025-06-25 | 93.00 | 93.00 | 91.00 | 92.60 | -0.430% | 85 | 2,839 | +116.317% |
| 2025-06-24 | 90.35 | 93.50 | 90.35 | 93.00 | +10.177% | 65 | 2,760 | +115.387% |
| 2025-06-23 | 85.00 | 85.00 | 84.41 | 84.41 | -0.519% | 3 | 2,721 | +137.306% |
| 2025-06-20 | 88.60 | 88.60 | 82.49 | 84.85 | -2.359% | 14 | 2,722 | +136.075% |
| 2025-06-18 | 88.00 | 88.00 | 86.90 | 86.90 | -0.923% | 4 | 2,723 | +130.506% |
| 2025-06-17 | 89.29 | 90.95 | 87.71 | 87.71 | -2.544% | 18 | 2,723 | +128.378% |
| 2025-06-16 | 90.50 | 91.01 | 89.50 | 90.00 | +3.627% | 16 | 2,720 | +122.567% |
| 2025-06-13 | 89.53 | 89.53 | 86.85 | 86.85 | -3.927% | 4 | 2,709 | +130.639% |
| 2025-06-12 | 91.67 | 91.67 | 89.07 | 90.40 | +0.022% | 134 | 2,708 | +121.582% |
| 2025-06-11 | 90.90 | 92.18 | 90.38 | 90.38 | -0.769% | 34 | 2,579 | +121.631% |
| 2025-06-10 | 89.16 | 91.74 | 89.16 | 91.08 | +0.342% | 46 | 2,556 | +119.928% |
| 2025-06-09 | 91.00 | 91.00 | 90.37 | 90.77 | +0.889% | 6 | 2,516 | +120.679% |
| 2025-06-06 | 90.41 | 90.50 | 89.88 | 89.97 | +5.847% | 26 | 2,510 | +122.641% |
| 2025-06-05 | 84.86 | 88.28 | 84.86 | 85.00 | -4.868% | 11 | 2,505 | +135.659% |
| 2025-06-04 | 89.35 | 89.35 | 89.35 | 89.35 | +2.701% | 2 | 2,514 | +124.186% |
| 2025-06-03 | 87.00 | 87.00 | 87.00 | 87.00 | +2.959% | 1 | 2,514 | +130.241% |
| 2025-06-02 | 84.10 | 84.50 | 84.10 | 84.50 | +5.996% | 85 | 2,515 | +137.053% |
| 2025-05-30 | 79.72 | 79.72 | 79.72 | 79.72 | -4.229% | 4 | 2,434 | +151.267% |
| 2025-05-29 | 83.44 | 83.75 | 83.24 | 83.24 | +0.556% | 3 | 2,434 | +140.642% |
| 2025-05-28 | 84.62 | 84.62 | 82.78 | 82.78 | -1.217% | 4 | 2,434 | +141.979% |
| 2025-05-27 | 83.95 | 83.95 | 83.74 | 83.80 | +7.436% | 123 | 2,432 | +139.033% |
| 2025-05-23 | 76.18 | 78.75 | 76.18 | 78.00 | -3.394% | 22 | 2,302 | +156.808% |
| 2025-05-22 | 79.50 | 80.74 | 79.50 | 80.74 | -2.723% | 7 | 2,302 | +148.093% |
| 2025-05-21 | 86.00 | 86.50 | 83.00 | 83.00 | -1.413% | 8 | 2,307 | +141.337% |
| 2025-05-20 | 87.82 | 87.82 | 84.19 | 84.19 | -5.701% | 2 | 2,304 | +137.926% |
| 2025-05-19 | 87.01 | 89.28 | 87.01 | 89.28 | +5.657% | 4 | 2,304 | +124.362% |
| 2025-05-16 | 85.00 | 85.00 | 84.00 | 84.50 | +0.595% | 8 | 2,300 | +137.053% |
| 2025-05-13 | 82.49 | 84.00 | 82.49 | 84.00 | +6.925% | 5 | 2,298 | +138.464% |
| 2025-05-12 | 77.50 | 79.00 | 76.00 | 78.56 | +13.575% | 14 | 2,295 | +154.977% |
| 2025-05-09 | 70.63 | 70.63 | 69.17 | 69.17 | -2.385% | 22 | 2,301 | +189.591% |
| 2025-05-08 | 69.32 | 72.21 | 69.32 | 70.86 | +5.824% | 3 | 2,300 | +182.684% |
| 2025-05-07 | 66.96 | 66.96 | 66.96 | 66.96 | +1.455% | 1 | 2,300 | +199.149% |
| 2025-05-06 | 66.00 | 66.00 | 66.00 | 66.00 | -6.117% | 1 | 2,301 | +203.500% |
| 2025-05-05 | 68.65 | 70.30 | 68.65 | 70.30 | -1.499% | 2 | 2,302 | +184.936% |
| 2025-05-02 | 71.89 | 72.05 | 71.37 | 71.37 | +19.708% | 8 | 2,301 | +180.664% |
| 2025-04-30 | 56.05 | 60.85 | 56.05 | 59.62 | -1.698% | 5 | 2,299 | +235.978% |
| 2025-04-29 | 60.65 | 60.65 | 60.65 | 60.65 | +4.713% | 1 | 2,296 | +230.272% |
| 2025-04-28 | 57.92 | 57.92 | 57.92 | 57.92 | -2.606% | 1 | 2,295 | +245.839% |
| 2025-04-25 | 59.14 | 59.47 | 59.14 | 59.47 | +11.681% | 38 | 2,295 | +236.825% |
| 2025-04-24 | 53.25 | 53.25 | 53.25 | 53.25 | -8.896% | 1 | 2,313 | +276.169% |
| 2025-04-23 | 58.45 | 58.45 | 58.45 | 58.45 | +22.280% | 1 | 2,313 | +242.703% |
| 2025-04-22 | 47.50 | 47.80 | 47.50 | 47.80 | +11.137% | 11 | 2,313 | +319.059% |
| 2025-04-21 | 42.96 | 43.01 | 42.96 | 43.01 | -14.323% | 2 | 2,313 | +365.729% |
| 2025-04-17 | 50.62 | 50.62 | 50.00 | 50.20 | +4.692% | 5 | 2,309 | +299.024% |
| 2025-04-16 | 53.10 | 53.10 | 47.95 | 47.95 | -12.818% | 3 | 2,309 | +317.748% |
| 2025-04-15 | 57.01 | 57.01 | 55.00 | 55.00 | -5.999% | 5 | 2,310 | +264.200% |
| 2025-04-14 | 56.95 | 58.51 | 56.95 | 58.51 | +5.196% | 26 | 2,309 | +242.352% |
| 2025-04-11 | 52.00 | 55.62 | 52.00 | 55.62 | -4.269% | 4 | 2,283 | +260.140% |
| 2025-04-09 | 39.24 | 59.14 | 39.16 | 58.10 | +52.574% | 16 | 2,284 | +244.768% |
| 2025-04-08 | 44.50 | 47.48 | 37.50 | 38.08 | +14.733% | 44 | 2,282 | +426.024% |
| 2025-04-07 | 30.75 | 33.19 | 29.25 | 33.19 | -15.975% | 34 | 2,260 | +503.525% |
| 2025-04-04 | 38.20 | 40.60 | 37.50 | 39.50 | -23.877% | 126 | 2,255 | +407.114% |
| 2025-04-03 | 55.28 | 55.28 | 51.89 | 51.89 | -23.308% | 11 | 2,233 | +286.028% |
| 2025-04-02 | 67.22 | 67.66 | 67.22 | 67.66 | +9.624% | 2 | 2,233 | +196.054% |
| 2025-04-01 | 61.00 | 61.72 | 61.00 | 61.72 | -0.867% | 2 | 2,233 | +224.546% |
| 2025-03-31 | 62.26 | 62.26 | 62.26 | 62.26 | +0.777% | 2 | 2,231 | +221.731% |
| 2025-03-28 | 63.25 | 63.25 | 61.77 | 61.78 | -11.680% | 8 | 2,231 | +224.231% |
| 2025-03-27 | 69.95 | 69.95 | 69.95 | 69.95 | -0.780% | 1 | 2,228 | +186.362% |
| 2025-03-26 | 70.50 | 70.50 | 70.50 | 70.50 | -4.743% | 3 | 2,227 | +184.128% |
| 2025-03-25 | 74.01 | 74.01 | 74.01 | 74.01 | +1.384% | 1 | 2,227 | +170.653% |
| 2025-03-24 | 73.00 | 73.00 | 73.00 | 73.00 | +3.546% | 2 | 2,226 | +174.397% |
| 2025-03-19 | 71.50 | 71.50 | 70.50 | 70.50 | +6.287% | 2 | 2,227 | +184.128% |
| 2025-03-18 | 66.33 | 66.33 | 66.33 | 66.33 | -7.875% | 1 | 2,227 | +201.990% |
| 2025-03-17 | 69.69 | 72.00 | 69.69 | 72.00 | +8.630% | 4 | 2,228 | +178.208% |
| 2025-03-14 | 64.50 | 66.28 | 64.50 | 66.28 | +7.685% | 16 | 2,225 | +202.218% |
| 2025-03-13 | 63.52 | 64.48 | 61.55 | 61.55 | -8.121% | 35 | 2,231 | +225.443% |
| 2025-03-12 | 66.99 | 66.99 | 66.99 | 66.99 | +0.949% | 1 | 2,231 | +199.015% |
| 2025-03-11 | 65.61 | 66.36 | 63.35 | 66.36 | -0.614% | 7 | 2,231 | +201.854% |
| 2025-03-10 | 72.25 | 75.28 | 66.77 | 66.77 | -14.943% | 23 | 2,232 | +200.000% |
| 2025-03-07 | 75.25 | 78.50 | 72.72 | 78.50 | +2.681% | 48 | 2,223 | +155.172% |
| 2025-03-06 | 77.00 | 77.00 | 76.45 | 76.45 | -7.333% | 2 | 2,231 | +162.014% |
| 2025-03-05 | 78.25 | 82.50 | 78.25 | 82.50 | +2.167% | 5 | 2,231 | +142.800% |
| 2025-03-04 | 80.75 | 80.75 | 80.75 | 80.75 | -10.238% | 1 | 2,233 | +148.062% |
| 2025-03-03 | 89.96 | 89.96 | 89.96 | 89.96 | +5.057% | 1 | 2,233 | +122.666% |
| 2025-02-28 | 85.95 | 85.95 | 85.63 | 85.63 | -6.924% | 22 | 2,232 | +133.925% |
| 2025-02-27 | 92.25 | 92.25 | 92.00 | 92.00 | +0.546% | 5 | 2,232 | +117.728% |
| 2025-02-25 | 89.00 | 91.50 | 89.00 | 91.50 | -4.188% | 6 | 2,231 | +118.918% |
| 2025-02-24 | 98.42 | 98.42 | 95.50 | 95.50 | -2.051% | 9 | 2,235 | +109.749% |
| 2025-02-21 | 103.00 | 104.84 | 95.50 | 97.50 | -7.222% | 98 | 2,232 | +105.446% |
| 2025-02-20 | 105.74 | 105.74 | 104.01 | 105.09 | -1.073% | 15 | 2,191 | +90.608% |
| 2025-02-19 | 106.50 | 106.99 | 106.23 | 106.23 | -0.812% | 4 | 2,176 | +88.563% |
| 2025-02-18 | 106.00 | 107.10 | 106.00 | 107.10 | +1.057% | 4 | 2,176 | +87.031% |
| 2025-02-14 | 105.00 | 105.98 | 105.00 | 105.98 | -0.207% | 4 | 2,176 | +89.007% |
| 2025-02-13 | 103.46 | 106.20 | 102.90 | 106.20 | +3.610% | 195 | 1,992 | +88.616% |
| 2025-02-12 | 100.74 | 104.03 | 100.74 | 102.50 | 0.000% | 90 | 1,992 | +95.424% |
| 2025-02-11 | 101.50 | 102.75 | 101.50 | 102.50 | -0.340% | 82 | 1,905 | +95.424% |
| 2025-02-10 | 101.86 | 103.35 | 101.74 | 102.85 | +2.953% | 320 | 1,823 | +94.759% |
| 2025-02-07 | 102.50 | 105.65 | 99.90 | 99.90 | -3.245% | 36 | 1,507 | +100.511% |
| 2025-02-06 | 102.90 | 104.21 | 102.01 | 103.25 | +1.724% | 188 | 1,503 | +94.005% |
| 2025-02-05 | 98.80 | 101.50 | 98.80 | 101.50 | +1.045% | 288 | 1,315 | +97.350% |
| 2025-02-04 | 100.78 | 101.20 | 100.45 | 100.45 | +6.828% | 3 | 1,040 | +99.413% |
| 2025-02-03 | 95.40 | 96.03 | 94.03 | 94.03 | -9.150% | 3 | 1,037 | +113.028% |
| 2025-01-31 | 108.03 | 108.03 | 103.50 | 103.50 | +1.143% | 48 | 1,037 | +93.536% |
| 2025-01-30 | 103.00 | 105.93 | 101.93 | 102.33 | +0.848% | 377 | 1,024 | +95.749% |
| 2025-01-29 | 103.56 | 103.56 | 101.00 | 101.47 | -2.405% | 54 | 649 | +97.408% |
| 2025-01-28 | 105.55 | 105.55 | 103.71 | 103.97 | +4.335% | 126 | 607 | +92.661% |
| 2025-01-27 | 99.02 | 99.70 | 98.37 | 99.65 | -7.043% | 7 | 486 | +101.014% |
| 2025-01-24 | 108.15 | 108.15 | 105.17 | 107.20 | -0.970% | 578 | 490 | +86.856% |
| 2025-01-23 | 106.00 | 108.59 | 106.00 | 108.25 | +0.632% | 14 | 208 | +85.044% |
| 2025-01-22 | 104.78 | 109.05 | 104.76 | 107.57 | +3.882% | 158 | 205 | +86.214% |
| 2025-01-21 | 102.00 | 103.55 | 101.79 | 103.55 | +9.000% | 55 | 68 | +93.443% |
| 2025-01-16 | 95.00 | 95.00 | 95.00 | 95.00 | +7.345% | 1 | 14 | +110.853% |
| 2025-01-13 | 88.50 | 88.50 | 88.50 | 88.50 | -0.225% | 1 | 13 | +126.339% |
| 2025-01-10 | 88.70 | 88.70 | 88.70 | 88.70 | -9.360% | 2 | 13 | +125.829% |
| 2025-01-06 | 97.86 | 97.86 | 97.86 | 97.86 | +9.255% | 2 | 11 | +104.690% |
| 2025-01-02 | 89.60 | 89.68 | 89.25 | 89.57 | 0.000% | 11 | 11 | +123.635% |