SPY271217C00660000
SPY Dec 17 2027 660.00 Call
optionOPRA
EODOct 27, 2026
158.00USD+4.976%(+7.49)1Vol1,245OI
SPY271217C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 158.00 | 158.00 | 158.00 | 158.00 | +4.976% | 1 | 1,245 | 0.000% |
| 2026-10-23 | 149.96 | 150.51 | 149.96 | 150.51 | -1.505% | 7 | 1,248 | +4.976% |
| 2026-10-22 | 152.81 | 152.81 | 152.81 | 152.81 | -3.742% | 1 | 1,248 | +3.396% |
| 2026-10-19 | 158.78 | 158.78 | 158.75 | 158.75 | +3.474% | 60 | 1,198 | -0.472% |
| 2026-10-16 | 153.23 | 153.42 | 153.23 | 153.42 | -7.411% | 11 | 1,197 | +2.985% |
| 2026-10-13 | 165.70 | 165.70 | 165.70 | 165.70 | -0.283% | 11 | 1,197 | -4.647% |
| 2026-10-06 | 167.00 | 167.00 | 166.17 | 166.17 | +1.323% | 4 | 1,200 | -4.917% |
| 2026-10-05 | 164.00 | 164.00 | 164.00 | 164.00 | +6.785% | 1 | 1,201 | -3.659% |
| 2026-10-01 | 153.58 | 153.58 | 153.58 | 153.58 | -3.409% | 3 | 1,201 | +2.878% |
| 2026-09-30 | 159.00 | 159.00 | 159.00 | 159.00 | +3.086% | 1 | 1,200 | -0.629% |
| 2026-09-28 | 154.24 | 154.24 | 154.24 | 154.24 | -5.147% | 1 | 1,201 | +2.438% |
| 2026-09-25 | 162.61 | 162.61 | 162.61 | 162.61 | +1.708% | 1 | 1,202 | -2.835% |
| 2026-09-24 | 158.00 | 160.81 | 158.00 | 159.88 | -1.193% | 27 | 1,227 | -1.176% |
| 2026-09-23 | 160.43 | 161.81 | 160.43 | 161.81 | -1.149% | 12 | 1,238 | -2.355% |
| 2026-09-22 | 163.69 | 163.69 | 163.69 | 163.69 | -1.498% | 9 | 1,247 | -3.476% |
| 2026-09-21 | 166.18 | 166.18 | 166.18 | 166.18 | +6.614% | 9 | 1,256 | -4.922% |
| 2026-09-18 | 153.87 | 155.87 | 153.87 | 155.87 | +2.284% | 4 | 1,257 | +1.367% |
| 2026-09-17 | 153.63 | 153.63 | 152.17 | 152.39 | +5.988% | 11 | 1,248 | +3.681% |
| 2026-09-16 | 143.78 | 143.78 | 143.78 | 143.78 | -3.510% | 1 | 1,249 | +9.890% |
| 2026-09-15 | 149.01 | 149.01 | 149.01 | 149.01 | -4.786% | 1 | 1,250 | +6.033% |
| 2026-09-11 | 156.50 | 156.50 | 156.50 | 156.50 | +4.118% | 1 | 1,250 | +0.958% |
| 2026-09-10 | 150.31 | 150.31 | 150.31 | 150.31 | -6.056% | 1 | 1,251 | +5.116% |
| 2026-09-04 | 160.00 | 160.00 | 160.00 | 160.00 | -1.490% | 1 | 1,251 | -1.250% |
| 2026-09-03 | 159.36 | 162.42 | 159.36 | 162.42 | +3.750% | 6 | 1,245 | -2.721% |
| 2026-09-02 | 156.55 | 156.55 | 156.55 | 156.55 | -1.155% | 2 | 1,243 | +0.926% |
| 2026-08-31 | 158.38 | 158.38 | 158.38 | 158.38 | -2.793% | 1 | 1,243 | -0.240% |
| 2026-08-27 | 162.93 | 162.93 | 162.93 | 162.93 | +3.146% | 2 | 1,243 | -3.026% |
| 2026-08-24 | 157.84 | 157.96 | 157.84 | 157.96 | +0.152% | 8 | 1,251 | +0.025% |
| 2026-08-20 | 157.72 | 157.72 | 157.72 | 157.72 | -2.654% | 3 | 1,254 | +0.178% |
| 2026-08-18 | 162.00 | 162.02 | 162.00 | 162.02 | -3.588% | 7 | 1,254 | -2.481% |
| 2026-08-13 | 167.75 | 168.05 | 167.75 | 168.05 | -0.249% | 98 | 1,352 | -5.980% |
| 2026-08-11 | 168.47 | 168.47 | 168.47 | 168.47 | +0.310% | 2 | 1,350 | -6.215% |
| 2026-08-07 | 167.73 | 167.95 | 167.73 | 167.95 | +0.871% | 80 | 1,350 | -5.924% |
| 2026-08-05 | 167.99 | 169.75 | 166.50 | 166.50 | -1.479% | 5 | 1,352 | -5.105% |
| 2026-08-04 | 166.00 | 169.00 | 166.00 | 169.00 | +8.570% | 9 | 1,350 | -6.509% |
| 2026-08-03 | 153.30 | 156.19 | 153.25 | 155.66 | +6.122% | 41 | 1,336 | +1.503% |
| 2026-07-31 | 146.68 | 146.68 | 146.68 | 146.68 | +5.700% | 3 | 1,336 | +7.717% |
| 2026-07-30 | 139.50 | 139.50 | 138.77 | 138.77 | -1.929% | 7 | 1,336 | +13.857% |
| 2026-07-28 | 141.50 | 141.50 | 141.50 | 141.50 | -1.517% | 2 | 1,335 | +11.661% |
| 2026-07-27 | 143.68 | 143.68 | 143.68 | 143.68 | -4.379% | 2 | 1,334 | +9.967% |
| 2026-07-22 | 150.26 | 150.26 | 150.26 | 150.26 | +4.711% | 11 | 1,345 | +5.151% |
| 2026-07-17 | 143.50 | 143.50 | 143.50 | 143.50 | -5.926% | 3 | 1,348 | +10.105% |
| 2026-07-16 | 152.88 | 152.88 | 152.54 | 152.54 | -1.536% | 12 | 1,348 | +3.579% |
| 2026-07-15 | 155.50 | 155.50 | 154.92 | 154.92 | +1.547% | 4 | 1,348 | +1.988% |
| 2026-07-09 | 152.56 | 152.56 | 152.56 | 152.56 | -0.787% | 3 | 1,350 | +3.566% |
| 2026-07-06 | 153.77 | 153.77 | 153.77 | 153.77 | +1.828% | 1 | 1,350 | +2.751% |
| 2026-07-02 | 151.01 | 151.01 | 151.01 | 151.01 | +7.404% | 1 | 1,350 | +4.629% |
| 2026-06-24 | 139.91 | 140.60 | 139.91 | 140.60 | -1.678% | 3 | 1,351 | +12.376% |
| 2026-06-23 | 139.45 | 143.00 | 139.45 | 143.00 | -5.172% | 2 | 1,352 | +10.490% |
| 2026-06-22 | 150.80 | 150.80 | 150.80 | 150.80 | +0.567% | 1 | 1,352 | +4.775% |
| 2026-06-17 | 153.04 | 153.63 | 149.95 | 149.95 | -3.958% | 3 | 1,353 | +5.368% |
| 2026-06-15 | 155.14 | 156.18 | 155.14 | 156.13 | +6.887% | 4 | 1,356 | +1.198% |
| 2026-06-12 | 147.26 | 147.26 | 146.07 | 146.07 | +6.426% | 2 | 1,355 | +8.167% |
| 2026-06-10 | 140.47 | 140.47 | 137.25 | 137.25 | -3.195% | 7 | 1,360 | +15.118% |
| 2026-06-09 | 141.78 | 141.78 | 141.78 | 141.78 | -4.699% | 9 | 1,360 | +11.440% |
| 2026-06-05 | 154.28 | 154.28 | 148.77 | 148.77 | -6.803% | 6 | 1,365 | +6.204% |
| 2026-06-03 | 160.66 | 160.66 | 159.63 | 159.63 | -1.530% | 2 | 1,364 | -1.021% |
| 2026-06-02 | 162.57 | 162.57 | 162.11 | 162.11 | +0.896% | 22 | 1,354 | -2.535% |
| 2026-06-01 | 159.94 | 162.15 | 159.94 | 160.67 | +1.305% | 31 | 1,351 | -1.662% |
| 2026-05-29 | 159.64 | 159.64 | 158.60 | 158.60 | +9.221% | 5 | 1,355 | -0.378% |
| 2026-05-21 | 145.21 | 145.21 | 145.21 | 145.21 | -0.793% | 1 | 1,354 | +8.808% |
| 2026-05-20 | 146.37 | 146.37 | 146.37 | 146.37 | -0.732% | 12 | 1,366 | +7.946% |
| 2026-05-15 | 148.54 | 149.49 | 147.45 | 147.45 | -4.079% | 13 | 1,372 | +7.155% |
| 2026-05-14 | 154.46 | 154.65 | 152.53 | 153.72 | +2.637% | 20 | 1,364 | +2.784% |
| 2026-05-13 | 149.77 | 149.77 | 149.77 | 149.77 | +4.260% | 1 | 1,364 | +5.495% |
| 2026-05-12 | 143.76 | 143.76 | 141.13 | 143.65 | +0.146% | 12 | 1,373 | +9.990% |
| 2026-05-08 | 143.26 | 143.44 | 143.26 | 143.44 | +3.403% | 20 | 1,353 | +10.151% |
| 2026-05-07 | 142.01 | 142.01 | 138.72 | 138.72 | -1.582% | 25 | 1,375 | +13.899% |
| 2026-05-06 | 136.00 | 140.95 | 136.00 | 140.95 | +8.223% | 10 | 1,372 | +12.096% |
| 2026-05-04 | 130.81 | 130.81 | 130.24 | 130.24 | -0.732% | 5 | 1,374 | +21.314% |
| 2026-05-01 | 131.75 | 133.00 | 130.99 | 131.20 | +4.293% | 15 | 1,373 | +20.427% |
| 2026-04-30 | 125.60 | 125.80 | 125.60 | 125.80 | +1.862% | 10 | 1,373 | +25.596% |
| 2026-04-24 | 123.01 | 123.50 | 123.01 | 123.50 | +2.490% | 4 | 1,373 | +27.935% |
| 2026-04-23 | 121.77 | 121.77 | 120.50 | 120.50 | -1.108% | 23 | 1,374 | +31.120% |
| 2026-04-22 | 119.97 | 121.85 | 119.97 | 121.85 | +1.542% | 2 | 1,386 | +29.668% |
| 2026-04-20 | 120.00 | 120.00 | 120.00 | 120.00 | -1.096% | 1 | 1,386 | +31.667% |
| 2026-04-17 | 118.93 | 122.33 | 118.93 | 121.33 | +4.821% | 3 | 1,387 | +30.223% |
| 2026-04-16 | 115.50 | 115.75 | 115.50 | 115.75 | +1.678% | 2 | 1,390 | +36.501% |
| 2026-04-15 | 113.17 | 114.60 | 113.17 | 113.84 | +4.163% | 3 | 1,390 | +38.791% |
| 2026-04-14 | 106.58 | 109.29 | 106.58 | 109.29 | +9.367% | 4 | 1,390 | +44.569% |
| 2026-04-10 | 100.20 | 100.25 | 99.93 | 99.93 | +3.021% | 21 | 1,394 | +58.111% |
| 2026-04-08 | 97.73 | 97.73 | 96.75 | 97.00 | +13.903% | 14 | 1,394 | +62.887% |
| 2026-04-07 | 85.16 | 85.16 | 85.16 | 85.16 | -2.295% | 1 | 1,406 | +85.533% |
| 2026-04-06 | 84.88 | 87.16 | 84.88 | 87.16 | +3.014% | 8 | 1,406 | +81.276% |
| 2026-04-02 | 83.96 | 84.61 | 83.96 | 84.61 | -1.099% | 14 | 1,402 | +86.739% |
| 2026-04-01 | 84.75 | 87.10 | 84.75 | 85.55 | +4.648% | 34 | 1,402 | +84.687% |
| 2026-03-31 | 81.75 | 81.75 | 81.75 | 81.75 | +9.584% | 1 | 1,372 | +93.272% |
| 2026-03-30 | 75.87 | 75.87 | 74.37 | 74.60 | -0.281% | 7 | 1,372 | +111.796% |
| 2026-03-27 | 78.00 | 78.36 | 74.81 | 74.81 | -8.512% | 20 | 1,371 | +111.202% |
| 2026-03-26 | 82.91 | 86.00 | 81.77 | 81.77 | -6.730% | 25 | 1,363 | +93.225% |
| 2026-03-25 | 88.83 | 89.00 | 87.67 | 87.67 | +1.942% | 10 | 1,343 | +80.221% |
| 2026-03-24 | 82.47 | 87.26 | 82.47 | 86.00 | -1.149% | 10 | 1,337 | +83.721% |
| 2026-03-23 | 88.25 | 90.00 | 87.00 | 87.00 | +6.123% | 18 | 1,335 | +81.609% |
| 2026-03-20 | 86.96 | 86.96 | 81.56 | 81.98 | -4.139% | 24 | 1,347 | +92.730% |
| 2026-03-19 | 87.50 | 87.50 | 85.52 | 85.52 | -4.436% | 9 | 1,323 | +84.752% |
| 2026-03-18 | 91.05 | 91.05 | 89.49 | 89.49 | -5.372% | 3 | 1,316 | +76.556% |
| 2026-03-17 | 94.47 | 94.57 | 94.47 | 94.57 | +1.123% | 2 | 1,313 | +67.072% |
| 2026-03-16 | 93.18 | 93.55 | 93.18 | 93.52 | +4.609% | 5 | 1,312 | +68.948% |
| 2026-03-13 | 90.84 | 90.84 | 89.40 | 89.40 | -4.385% | 12 | 1,312 | +76.734% |
| 2026-03-12 | 93.59 | 93.86 | 93.50 | 93.50 | -5.556% | 4 | 1,321 | +68.984% |
| 2026-03-10 | 100.53 | 101.88 | 99.00 | 99.00 | +9.392% | 10 | 1,322 | +59.596% |
| 2026-03-09 | 90.50 | 90.50 | 90.50 | 90.50 | -7.982% | 2 | 1,314 | +74.586% |
| 2026-03-05 | 99.00 | 99.00 | 98.35 | 98.35 | -5.930% | 40 | 1,312 | +60.651% |
| 2026-03-04 | 104.50 | 104.55 | 104.50 | 104.55 | +8.884% | 6 | 1,349 | +51.124% |
| 2026-03-03 | 96.02 | 96.02 | 96.02 | 96.02 | -7.092% | 1 | 1,349 | +64.549% |
| 2026-02-27 | 103.35 | 103.35 | 103.35 | 103.35 | -1.637% | 3 | 1,349 | +52.879% |
| 2026-02-24 | 105.07 | 105.07 | 105.07 | 105.07 | +2.358% | 1 | 1,352 | +50.376% |
| 2026-02-19 | 102.65 | 102.65 | 102.65 | 102.65 | -2.461% | 3 | 1,351 | +53.921% |
| 2026-02-18 | 106.01 | 106.01 | 105.24 | 105.24 | +2.975% | 30 | 1,351 | +50.133% |
| 2026-02-17 | 102.20 | 102.20 | 102.20 | 102.20 | +0.147% | 6 | 1,336 | +54.599% |
| 2026-02-13 | 102.05 | 102.05 | 102.05 | 102.05 | -2.624% | 1 | 1,343 | +54.826% |
| 2026-02-12 | 104.80 | 104.80 | 104.80 | 104.80 | -6.786% | 6 | 1,343 | +50.763% |
| 2026-02-09 | 109.80 | 112.43 | 109.80 | 112.43 | +4.596% | 6 | 1,343 | +40.532% |
| 2026-02-06 | 102.07 | 107.49 | 102.07 | 107.49 | +7.857% | 3 | 1,348 | +46.990% |
| 2026-02-05 | 99.66 | 99.66 | 99.66 | 99.66 | -7.816% | 1 | 1,348 | +58.539% |
| 2026-02-04 | 107.93 | 108.11 | 107.93 | 108.11 | -5.125% | 134 | 1,348 | +46.147% |
| 2026-02-03 | 113.95 | 113.95 | 113.95 | 113.95 | +0.396% | 1 | 1,331 | +38.657% |
| 2026-02-02 | 113.50 | 113.50 | 113.50 | 113.50 | +3.483% | 1 | 1,330 | +39.207% |
| 2026-01-30 | 109.68 | 109.68 | 109.68 | 109.68 | -1.082% | 1 | 1,329 | +44.055% |
| 2026-01-29 | 110.40 | 110.88 | 110.40 | 110.88 | -2.728% | 14 | 1,329 | +42.496% |
| 2026-01-28 | 113.81 | 113.99 | 113.81 | 113.99 | -0.671% | 17 | 1,330 | +38.609% |
| 2026-01-27 | 114.89 | 114.89 | 114.76 | 114.76 | +5.294% | 5 | 1,329 | +37.679% |
| 2026-01-22 | 108.99 | 108.99 | 108.99 | 108.99 | +4.297% | 3 | 1,329 | +44.967% |
| 2026-01-21 | 102.00 | 104.50 | 102.00 | 104.50 | -6.463% | 4 | 1,332 | +51.196% |
| 2026-01-16 | 111.73 | 111.73 | 111.72 | 111.72 | -2.000% | 2 | 1,332 | +41.425% |
| 2026-01-13 | 114.00 | 114.00 | 114.00 | 114.00 | 0.000% | 1 | 1,332 | +38.596% |
| 2026-01-12 | 112.00 | 114.00 | 112.00 | 114.00 | +0.317% | 24 | 1,332 | +38.596% |
| 2026-01-09 | 112.97 | 113.76 | 112.97 | 113.64 | +4.257% | 34 | 1,355 | +39.036% |
| 2026-01-08 | 109.27 | 110.75 | 108.55 | 109.00 | -2.748% | 42 | 1,362 | +44.954% |
| 2026-01-07 | 112.08 | 112.08 | 112.08 | 112.08 | +2.967% | 8 | 1,401 | +40.971% |
| 2026-01-05 | 108.68 | 108.85 | 108.56 | 108.85 | +4.272% | 152 | 1,411 | +45.154% |
| 2026-01-02 | 104.39 | 104.39 | 104.39 | 104.39 | -3.432% | 2 | 1,411 | +51.355% |
| 2025-12-30 | 107.96 | 108.41 | 107.96 | 108.10 | -0.405% | 11 | 1,411 | +46.161% |
| 2025-12-29 | 109.24 | 109.24 | 108.54 | 108.54 | -2.427% | 3 | 1,422 | +45.568% |
| 2025-12-24 | 111.24 | 111.24 | 111.24 | 111.24 | +1.728% | 3 | 1,425 | +42.035% |
| 2025-12-23 | 108.00 | 109.35 | 105.00 | 109.35 | +3.385% | 152 | 1,425 | +44.490% |
| 2025-12-22 | 105.83 | 107.42 | 104.93 | 105.77 | +7.874% | 32 | 1,551 | +49.381% |
| 2025-12-17 | 102.08 | 102.36 | 96.60 | 98.05 | -3.313% | 4 | 1,579 | +61.142% |
| 2025-12-16 | 102.00 | 102.00 | 101.41 | 101.41 | -3.648% | 4 | 1,579 | +55.803% |
| 2025-12-15 | 105.25 | 105.25 | 105.25 | 105.25 | -1.146% | 2 | 1,579 | +50.119% |
| 2025-12-12 | 111.00 | 111.00 | 106.47 | 106.47 | -3.769% | 27 | 1,579 | +48.399% |
| 2025-12-11 | 109.39 | 110.64 | 109.39 | 110.64 | +1.207% | 9 | 1,600 | +42.805% |
| 2025-12-09 | 108.89 | 109.32 | 108.89 | 109.32 | +1.166% | 2 | 1,608 | +44.530% |
| 2025-12-08 | 108.06 | 108.06 | 108.06 | 108.06 | -1.342% | 3 | 1,610 | +46.215% |
| 2025-12-05 | 109.53 | 109.53 | 109.53 | 109.53 | +1.070% | 2 | 1,613 | +44.253% |
| 2025-12-03 | 108.37 | 108.37 | 108.37 | 108.37 | +1.007% | 3 | 1,615 | +45.797% |
| 2025-12-01 | 107.29 | 107.29 | 107.29 | 107.29 | -0.869% | 1 | 1,612 | +47.264% |
| 2025-11-28 | 107.65 | 108.48 | 106.33 | 108.23 | +0.688% | 42 | 1,612 | +45.985% |
| 2025-11-26 | 105.30 | 107.50 | 105.30 | 107.49 | +7.705% | 6 | 1,595 | +46.990% |
| 2025-11-24 | 99.35 | 99.80 | 99.35 | 99.80 | +5.019% | 8 | 1,595 | +58.317% |
| 2025-11-21 | 95.01 | 96.50 | 94.95 | 95.03 | +3.631% | 13 | 1,598 | +66.263% |
| 2025-11-20 | 103.60 | 103.60 | 91.70 | 91.70 | -6.686% | 16 | 1,596 | +72.301% |
| 2025-11-19 | 95.21 | 98.27 | 95.21 | 98.27 | +0.790% | 31 | 1,589 | +60.782% |
| 2025-11-18 | 94.80 | 98.10 | 93.48 | 97.50 | -2.197% | 7 | 1,586 | +62.051% |
| 2025-11-17 | 104.75 | 104.75 | 99.69 | 99.69 | -5.507% | 2 | 1,585 | +58.491% |
| 2025-11-14 | 104.88 | 105.50 | 104.88 | 105.50 | -1.023% | 3 | 1,586 | +49.763% |
| 2025-11-13 | 106.59 | 106.59 | 106.59 | 106.59 | -5.329% | 5 | 1,586 | +48.232% |
| 2025-11-12 | 112.59 | 112.59 | 112.59 | 112.59 | +2.634% | 4 | 1,586 | +40.332% |
| 2025-11-10 | 105.72 | 109.70 | 105.72 | 109.70 | +8.840% | 3 | 1,590 | +44.029% |
| 2025-11-07 | 96.91 | 100.79 | 96.72 | 100.79 | -1.649% | 25 | 1,592 | +56.762% |
| 2025-11-06 | 103.55 | 104.20 | 102.48 | 102.48 | -3.838% | 19 | 1,575 | +54.176% |
| 2025-11-04 | 106.57 | 106.57 | 106.57 | 106.57 | -5.288% | 1 | 1,575 | +48.259% |
| 2025-11-03 | 112.52 | 112.52 | 112.52 | 112.52 | +0.160% | 1 | 1,575 | +40.419% |
| 2025-10-31 | 112.18 | 112.34 | 112.18 | 112.34 | +2.313% | 5 | 1,575 | +40.644% |
| 2025-10-30 | 109.80 | 109.80 | 109.80 | 109.80 | -3.802% | 1 | 1,575 | +43.898% |
| 2025-10-29 | 115.00 | 115.07 | 114.14 | 114.14 | +0.733% | 53 | 1,576 | +38.426% |
| 2025-10-28 | 113.31 | 113.31 | 113.31 | 113.31 | +2.515% | 1 | 1,611 | +39.440% |
| 2025-10-27 | 108.83 | 111.40 | 108.56 | 110.53 | +5.267% | 17 | 1,617 | +42.948% |
| 2025-10-24 | 105.00 | 105.00 | 105.00 | 105.00 | +4.906% | 5 | 1,617 | +50.476% |
| 2025-10-23 | 99.20 | 101.60 | 99.20 | 100.09 | +1.183% | 4 | 1,622 | +57.858% |
| 2025-10-22 | 100.70 | 100.77 | 98.00 | 98.92 | -2.059% | 5 | 1,624 | +59.725% |
| 2025-10-21 | 100.50 | 101.25 | 100.00 | 101.00 | +0.778% | 8 | 1,623 | +56.436% |
| 2025-10-20 | 99.21 | 100.50 | 99.21 | 100.22 | +3.619% | 10 | 1,619 | +57.653% |
| 2025-10-17 | 95.15 | 97.35 | 94.98 | 96.72 | +0.750% | 77 | 1,612 | +63.358% |
| 2025-10-16 | 97.50 | 99.90 | 94.10 | 96.00 | -1.851% | 53 | 1,615 | +64.583% |
| 2025-10-15 | 97.27 | 97.81 | 97.27 | 97.81 | +0.524% | 28 | 1,611 | +61.538% |
| 2025-10-14 | 92.50 | 97.80 | 92.50 | 97.30 | +1.196% | 22 | 1,610 | +62.384% |
| 2025-10-13 | 95.90 | 96.67 | 95.00 | 96.15 | +4.602% | 141 | 1,605 | +64.327% |
| 2025-10-10 | 102.95 | 102.95 | 90.54 | 91.92 | -9.438% | 65 | 1,478 | +71.889% |
| 2025-10-09 | 101.77 | 101.77 | 101.50 | 101.50 | -1.341% | 3 | 1,456 | +55.665% |
| 2025-10-07 | 102.88 | 102.88 | 102.88 | 102.88 | -0.117% | 1 | 1,457 | +53.577% |
| 2025-10-06 | 102.00 | 103.00 | 101.22 | 103.00 | +1.648% | 22 | 1,457 | +53.398% |
| 2025-10-03 | 100.38 | 102.82 | 100.38 | 101.33 | +4.756% | 15 | 1,455 | +55.926% |
| 2025-10-02 | 96.73 | 96.73 | 96.73 | 96.73 | -0.010% | 2 | 1,460 | +63.341% |
| 2025-09-30 | 94.84 | 96.74 | 94.84 | 96.74 | +1.660% | 146 | 1,462 | +63.324% |
| 2025-09-29 | 96.34 | 96.49 | 95.16 | 95.16 | +0.306% | 23 | 1,403 | +66.036% |
| 2025-09-26 | 94.19 | 96.83 | 93.77 | 94.87 | +3.120% | 58 | 1,412 | +66.544% |
| 2025-09-25 | 92.00 | 93.69 | 90.50 | 92.00 | -2.954% | 114 | 1,376 | +71.739% |
| 2025-09-24 | 96.32 | 96.32 | 92.80 | 94.80 | -1.168% | 278 | 1,328 | +66.667% |
| 2025-09-23 | 94.89 | 95.92 | 94.89 | 95.92 | -1.721% | 73 | 1,224 | +64.721% |
| 2025-09-22 | 94.40 | 97.60 | 94.40 | 97.60 | +2.737% | 7 | 1,171 | +61.885% |
| 2025-09-19 | 93.78 | 95.38 | 92.58 | 95.00 | +0.465% | 21 | 1,171 | +66.316% |
| 2025-09-18 | 93.00 | 94.87 | 91.91 | 94.56 | +3.912% | 35 | 1,166 | +67.090% |
| 2025-09-17 | 91.00 | 91.09 | 88.86 | 91.00 | -1.547% | 179 | 1,137 | +73.626% |
| 2025-09-16 | 92.00 | 92.43 | 90.15 | 92.43 | +1.349% | 147 | 1,061 | +70.940% |
| 2025-09-15 | 91.50 | 91.60 | 90.50 | 91.20 | +1.198% | 140 | 971 | +73.246% |
| 2025-09-12 | 89.35 | 90.77 | 88.70 | 90.12 | +2.397% | 171 | 953 | +75.322% |
| 2025-09-11 | 86.93 | 90.00 | 86.93 | 88.01 | +2.731% | 176 | 856 | +79.525% |
| 2025-09-10 | 85.92 | 87.18 | 85.10 | 85.67 | +1.782% | 54 | 793 | +84.429% |
| 2025-09-09 | 82.80 | 84.17 | 82.80 | 84.17 | +2.709% | 2 | 779 | +87.715% |
| 2025-09-08 | 82.05 | 83.25 | 81.70 | 81.95 | +2.438% | 46 | 779 | +92.800% |
| 2025-09-05 | 84.30 | 84.30 | 80.00 | 80.00 | -2.570% | 9 | 758 | +97.500% |
| 2025-09-04 | 81.30 | 82.11 | 81.30 | 82.11 | +6.017% | 5 | 755 | +92.425% |
| 2025-09-02 | 75.53 | 77.45 | 75.53 | 77.45 | -3.453% | 12 | 755 | +104.003% |
| 2025-08-29 | 80.22 | 80.22 | 80.22 | 80.22 | -4.032% | 3 | 757 | +96.958% |
| 2025-08-28 | 82.90 | 83.95 | 82.79 | 83.59 | +1.629% | 26 | 757 | +89.018% |
| 2025-08-27 | 81.49 | 82.25 | 81.32 | 82.25 | +2.314% | 18 | 737 | +92.097% |
| 2025-08-26 | 80.30 | 80.39 | 80.30 | 80.39 | -0.753% | 111 | 722 | +96.542% |
| 2025-08-25 | 80.31 | 81.00 | 79.46 | 81.00 | +0.025% | 72 | 611 | +95.062% |
| 2025-08-22 | 80.98 | 80.98 | 80.98 | 80.98 | +6.273% | 50 | 549 | +95.110% |
| 2025-08-21 | 76.30 | 76.34 | 75.91 | 76.20 | -0.262% | 9 | 499 | +107.349% |
| 2025-08-20 | 76.40 | 76.40 | 76.40 | 76.40 | -2.051% | 1 | 495 | +106.806% |
| 2025-08-19 | 81.18 | 81.18 | 78.00 | 78.00 | -3.501% | 12 | 494 | +102.564% |
| 2025-08-18 | 80.83 | 80.83 | 80.83 | 80.83 | -0.871% | 1 | 494 | +95.472% |
| 2025-08-15 | 81.00 | 81.54 | 81.00 | 81.54 | -0.609% | 11 | 493 | +93.770% |
| 2025-08-14 | 82.04 | 82.04 | 82.04 | 82.04 | +2.371% | 20 | 503 | +92.589% |
| 2025-08-13 | 81.00 | 82.50 | 80.14 | 80.14 | +0.489% | 24 | 503 | +97.155% |
| 2025-08-12 | 79.75 | 79.75 | 79.75 | 79.75 | +3.571% | 1 | 494 | +98.119% |
| 2025-08-08 | 76.15 | 77.00 | 76.00 | 77.00 | +3.914% | 7 | 494 | +105.195% |
| 2025-08-07 | 76.16 | 76.16 | 73.25 | 74.10 | -0.202% | 17 | 494 | +113.225% |
| 2025-08-06 | 73.76 | 74.50 | 73.76 | 74.25 | +1.671% | 13 | 483 | +112.795% |
| 2025-08-04 | 73.03 | 73.03 | 73.03 | 73.03 | +8.401% | 1 | 471 | +116.349% |
| 2025-08-01 | 71.00 | 71.00 | 67.37 | 67.37 | -13.217% | 9 | 471 | +134.526% |
| 2025-07-31 | 79.54 | 79.54 | 77.63 | 77.63 | +0.727% | 3 | 468 | +103.530% |
| 2025-07-30 | 77.07 | 77.07 | 77.07 | 77.07 | -2.788% | 2 | 469 | +105.008% |
| 2025-07-29 | 79.28 | 79.28 | 79.28 | 79.28 | +0.431% | 1 | 469 | +99.294% |
| 2025-07-28 | 79.19 | 79.85 | 78.94 | 78.94 | -0.025% | 18 | 469 | +100.152% |
| 2025-07-25 | 78.90 | 78.96 | 78.90 | 78.96 | +0.432% | 7 | 471 | +100.101% |
| 2025-07-24 | 78.44 | 78.62 | 78.44 | 78.62 | +2.906% | 154 | 471 | +100.967% |
| 2025-07-23 | 76.40 | 76.40 | 76.40 | 76.40 | +4.116% | 1 | 617 | +106.806% |
| 2025-07-22 | 74.00 | 74.00 | 73.38 | 73.38 | -3.447% | 2 | 618 | +115.318% |
| 2025-07-21 | 76.05 | 76.05 | 76.00 | 76.00 | +2.717% | 3 | 619 | +107.895% |
| 2025-07-17 | 73.83 | 73.99 | 73.83 | 73.99 | +2.750% | 8 | 617 | +113.542% |
| 2025-07-16 | 71.40 | 72.01 | 71.40 | 72.01 | -2.689% | 3 | 621 | +119.414% |
| 2025-07-15 | 74.00 | 74.00 | 74.00 | 74.00 | +4.284% | 2 | 623 | +113.514% |
| 2025-07-14 | 70.96 | 70.96 | 70.96 | 70.96 | -1.935% | 1 | 623 | +122.661% |
| 2025-07-11 | 71.70 | 72.36 | 71.70 | 72.36 | -0.877% | 19 | 622 | +118.353% |
| 2025-07-10 | 73.00 | 73.00 | 73.00 | 73.00 | +4.405% | 1 | 618 | +116.438% |
| 2025-07-09 | 69.92 | 69.92 | 69.92 | 69.92 | -4.637% | 17 | 618 | +125.973% |
| 2025-07-03 | 73.32 | 73.32 | 73.32 | 73.32 | +6.570% | 1 | 618 | +115.494% |
| 2025-07-02 | 67.64 | 68.80 | 67.64 | 68.80 | +1.625% | 3 | 618 | +129.651% |
| 2025-07-01 | 67.70 | 67.70 | 67.70 | 67.70 | +1.181% | 2 | 615 | +133.383% |
| 2025-06-30 | 67.04 | 67.64 | 65.49 | 66.91 | -0.962% | 29 | 613 | +136.138% |
| 2025-06-27 | 66.41 | 67.56 | 66.41 | 67.56 | +5.563% | 5 | 603 | +133.866% |
| 2025-06-26 | 62.24 | 64.00 | 62.24 | 64.00 | +4.644% | 12 | 606 | +146.875% |
| 2025-06-25 | 61.16 | 61.16 | 61.16 | 61.16 | -1.116% | 3 | 601 | +158.339% |
| 2025-06-24 | 60.42 | 61.85 | 60.42 | 61.85 | +11.301% | 4 | 603 | +155.457% |
| 2025-06-23 | 55.57 | 55.57 | 55.57 | 55.57 | -2.114% | 1 | 602 | +184.326% |
| 2025-06-18 | 56.77 | 56.77 | 56.77 | 56.77 | -1.952% | 10 | 601 | +178.316% |
| 2025-06-17 | 58.55 | 58.55 | 57.90 | 57.90 | -3.064% | 3 | 601 | +172.884% |
| 2025-06-16 | 58.90 | 60.10 | 58.90 | 59.73 | +5.437% | 11 | 599 | +164.524% |
| 2025-06-13 | 56.94 | 57.94 | 56.65 | 56.65 | -3.656% | 30 | 588 | +178.906% |
| 2025-06-12 | 58.80 | 58.80 | 58.80 | 58.80 | +0.858% | 2 | 582 | +168.707% |
| 2025-06-11 | 59.54 | 59.56 | 58.30 | 58.30 | -3.317% | 44 | 581 | +171.012% |
| 2025-06-10 | 60.30 | 60.30 | 60.30 | 60.30 | +2.586% | 4 | 561 | +162.023% |
| 2025-06-09 | 58.78 | 58.78 | 58.78 | 58.78 | -0.491% | 14 | 557 | +168.799% |
| 2025-06-06 | 59.50 | 60.00 | 59.07 | 59.07 | +1.845% | 18 | 553 | +167.479% |
| 2025-06-04 | 58.00 | 58.00 | 58.00 | 58.00 | +0.346% | 1 | 547 | +172.414% |
| 2025-06-03 | 56.07 | 58.02 | 56.07 | 57.80 | +7.017% | 9 | 547 | +173.356% |
| 2025-06-02 | 53.10 | 54.01 | 53.10 | 54.01 | +0.596% | 5 | 546 | +192.538% |
| 2025-05-30 | 53.69 | 53.69 | 53.69 | 53.69 | +1.245% | 2 | 546 | +194.282% |
| 2025-05-29 | 53.03 | 53.03 | 53.03 | 53.03 | +2.592% | 1 | 546 | +197.945% |
| 2025-05-21 | 51.69 | 51.69 | 51.69 | 51.69 | -11.002% | 5 | 547 | +205.668% |
| 2025-05-19 | 57.62 | 58.08 | 57.62 | 58.08 | +0.659% | 8 | 547 | +172.039% |
| 2025-05-16 | 58.00 | 58.00 | 57.70 | 57.70 | +3.758% | 4 | 553 | +173.830% |
| 2025-05-15 | 55.55 | 55.61 | 55.55 | 55.61 | +2.431% | 2 | 552 | +184.122% |
| 2025-05-13 | 52.56 | 54.29 | 52.44 | 54.29 | +5.193% | 4 | 554 | +191.030% |
| 2025-05-12 | 50.36 | 51.61 | 49.66 | 51.61 | +24.182% | 14 | 550 | +206.142% |
| 2025-05-06 | 41.25 | 41.56 | 41.25 | 41.56 | -6.439% | 6 | 547 | +280.173% |
| 2025-05-05 | 44.42 | 44.42 | 44.42 | 44.42 | +9.571% | 20 | 547 | +255.696% |
| 2025-05-01 | 41.65 | 41.65 | 40.54 | 40.54 | +20.332% | 16 | 527 | +289.739% |
| 2025-04-30 | 34.90 | 34.90 | 33.69 | 33.69 | -8.252% | 4 | 527 | +368.982% |
| 2025-04-29 | 36.63 | 36.72 | 36.63 | 36.72 | +0.990% | 8 | 528 | +330.283% |
| 2025-04-28 | 36.36 | 36.36 | 36.36 | 36.36 | -2.363% | 2 | 528 | +334.543% |
| 2025-04-25 | 35.68 | 37.24 | 35.68 | 37.24 | +13.537% | 14 | 528 | +324.275% |
| 2025-04-23 | 35.41 | 35.41 | 32.80 | 32.80 | +16.726% | 5 | 529 | +381.707% |
| 2025-04-22 | 26.33 | 28.10 | 26.17 | 28.10 | +15.781% | 3 | 524 | +462.278% |
| 2025-04-21 | 27.79 | 27.79 | 24.25 | 24.27 | -19.100% | 9 | 523 | +551.009% |
| 2025-04-16 | 30.00 | 30.00 | 30.00 | 30.00 | -9.883% | 1 | 524 | +426.667% |
| 2025-04-15 | 34.04 | 34.04 | 33.29 | 33.29 | -4.586% | 36 | 524 | +374.617% |
| 2025-04-14 | 34.89 | 34.89 | 34.89 | 34.89 | +12.548% | 1 | 501 | +352.852% |
| 2025-04-11 | 30.21 | 31.00 | 30.21 | 31.00 | +5.802% | 54 | 501 | +409.677% |
| 2025-04-10 | 30.39 | 30.40 | 28.50 | 29.30 | -8.437% | 22 | 488 | +439.249% |
| 2025-04-09 | 19.00 | 32.00 | 19.00 | 32.00 | +60.080% | 12 | 477 | +393.750% |
| 2025-04-08 | 23.50 | 24.45 | 19.99 | 19.99 | +2.776% | 29 | 479 | +690.395% |
| 2025-04-07 | 17.58 | 20.33 | 17.58 | 19.45 | -17.234% | 24 | 489 | +712.339% |
| 2025-04-04 | 24.00 | 24.55 | 19.89 | 23.50 | -22.951% | 210 | 479 | +572.340% |
| 2025-04-03 | 32.00 | 32.00 | 30.50 | 30.50 | -25.061% | 4 | 502 | +418.033% |
| 2025-04-02 | 40.91 | 40.91 | 40.70 | 40.70 | +3.668% | 10 | 500 | +288.206% |
| 2025-04-01 | 37.11 | 39.26 | 37.11 | 39.26 | +8.995% | 20 | 493 | +302.445% |
| 2025-03-31 | 35.01 | 36.02 | 34.83 | 36.02 | -5.211% | 4 | 480 | +338.645% |
| 2025-03-28 | 40.01 | 40.01 | 38.00 | 38.00 | -10.272% | 6 | 479 | +315.789% |
| 2025-03-26 | 45.50 | 45.50 | 42.35 | 42.35 | -0.094% | 6 | 480 | +273.081% |
| 2025-03-20 | 41.69 | 42.39 | 41.69 | 42.39 | +4.178% | 2 | 477 | +272.729% |
| 2025-03-18 | 40.69 | 40.69 | 40.69 | 40.69 | -10.768% | 1 | 477 | +288.302% |
| 2025-03-17 | 45.60 | 45.60 | 45.60 | 45.60 | +20.923% | 1 | 477 | +246.491% |
| 2025-03-13 | 39.01 | 39.01 | 36.75 | 37.71 | -11.166% | 14 | 471 | +318.987% |
| 2025-03-12 | 42.71 | 42.71 | 42.45 | 42.45 | +8.374% | 12 | 471 | +272.203% |
| 2025-03-11 | 40.00 | 40.00 | 39.17 | 39.17 | -7.312% | 6 | 468 | +303.370% |
| 2025-03-10 | 44.10 | 44.10 | 42.26 | 42.26 | -7.121% | 7 | 464 | +273.876% |
| 2025-03-07 | 50.00 | 50.00 | 45.50 | 45.50 | -6.934% | 12 | 467 | +247.253% |
| 2025-03-06 | 49.32 | 49.32 | 48.89 | 48.89 | -7.177% | 3 | 469 | +223.174% |
| 2025-03-05 | 50.65 | 52.67 | 50.65 | 52.67 | +0.920% | 2 | 467 | +199.981% |
| 2025-03-04 | 50.08 | 52.19 | 48.54 | 52.19 | -4.571% | 110 | 467 | +202.740% |
| 2025-02-28 | 55.00 | 55.00 | 54.69 | 54.69 | -3.715% | 122 | 360 | +188.901% |
| 2025-02-27 | 56.80 | 56.80 | 56.80 | 56.80 | -5.757% | 1 | 421 | +178.169% |
| 2025-02-25 | 60.91 | 60.91 | 60.27 | 60.27 | -6.847% | 2 | 420 | +162.154% |
| 2025-02-24 | 64.70 | 64.70 | 64.70 | 64.70 | -2.926% | 10 | 420 | +144.204% |
| 2025-02-21 | 66.50 | 66.65 | 66.50 | 66.65 | -8.448% | 14 | 416 | +137.059% |
| 2025-02-20 | 71.00 | 72.80 | 71.00 | 72.80 | -1.807% | 154 | 409 | +117.033% |
| 2025-02-13 | 70.90 | 74.14 | 70.90 | 74.14 | +4.821% | 161 | 105 | +113.110% |
| 2025-02-12 | 70.73 | 70.73 | 70.73 | 70.73 | +0.712% | 1 | 105 | +123.385% |
| 2025-02-11 | 71.22 | 71.22 | 70.23 | 70.23 | -0.128% | 5 | 105 | +124.975% |
| 2025-02-07 | 70.33 | 70.33 | 70.32 | 70.32 | 0.000% | 6 | 104 | +124.687% |
| 2025-02-04 | 65.50 | 70.32 | 65.50 | 70.32 | +2.687% | 3 | 102 | +124.687% |
| 2025-02-03 | 65.00 | 68.48 | 65.00 | 68.48 | -2.533% | 4 | 100 | +130.724% |
| 2025-01-30 | 70.25 | 70.26 | 70.25 | 70.26 | +1.341% | 3 | 96 | +124.879% |
| 2025-01-28 | 69.33 | 69.33 | 69.33 | 69.33 | +0.726% | 1 | 96 | +127.896% |
| 2025-01-27 | 70.00 | 70.00 | 68.75 | 68.83 | -9.696% | 8 | 96 | +129.551% |
| 2025-01-24 | 76.22 | 76.22 | 76.22 | 76.22 | +1.627% | 4 | 89 | +107.295% |
| 2025-01-23 | 75.00 | 75.00 | 75.00 | 75.00 | +4.239% | 3 | 89 | +110.667% |
| 2025-01-22 | 71.95 | 71.95 | 71.95 | 71.95 | +0.335% | 60 | 89 | +119.597% |
| 2025-01-21 | 69.90 | 71.71 | 69.75 | 71.71 | +3.388% | 13 | 45 | +120.332% |
| 2025-01-17 | 69.04 | 69.36 | 69.04 | 69.36 | +6.331% | 16 | 24 | +127.797% |
| 2025-01-08 | 61.85 | 65.23 | 61.85 | 65.23 | -1.954% | 8 | 24 | +142.220% |
| 2025-01-06 | 69.65 | 71.73 | 66.53 | 66.53 | +7.306% | 31 | 24 | +137.487% |
| 2025-01-03 | 62.00 | 62.00 | 62.00 | 62.00 | -3.125% | 4 | 3 | +154.839% |
| 2025-01-02 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 1 | 1 | +146.875% |