SPY271217C00670000
SPY Dec 17 2027 670.00 Call
optionOPRA
EODOct 23, 2026
143.29USD-6.639%(-10.19)3Vol1,425OI
SPY271217C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 143.29 | 143.29 | 143.29 | 143.29 | -6.639% | 3 | 1,428 | 0.000% |
| 2026-10-21 | 153.34 | 153.48 | 153.34 | 153.48 | +2.443% | 8 | 1,436 | -6.639% |
| 2026-10-20 | 152.58 | 152.58 | 149.82 | 149.82 | +0.713% | 3 | 1,433 | -4.359% |
| 2026-10-19 | 148.76 | 148.76 | 148.76 | 148.76 | +3.162% | 1 | 1,434 | -3.677% |
| 2026-10-16 | 144.20 | 144.20 | 144.20 | 144.20 | -3.796% | 1 | 1,434 | -0.631% |
| 2026-10-14 | 157.37 | 157.37 | 149.89 | 149.89 | -4.771% | 5 | 1,434 | -4.403% |
| 2026-10-13 | 158.41 | 158.41 | 157.40 | 157.40 | -1.931% | 15 | 1,445 | -8.964% |
| 2026-10-09 | 158.76 | 160.50 | 158.76 | 160.50 | +1.467% | 2 | 1,444 | -10.723% |
| 2026-10-07 | 156.31 | 158.18 | 156.31 | 158.18 | -2.736% | 4 | 1,443 | -9.413% |
| 2026-10-06 | 162.63 | 162.63 | 162.63 | 162.63 | +3.632% | 3 | 1,443 | -11.892% |
| 2026-10-05 | 155.28 | 156.93 | 155.28 | 156.93 | +6.120% | 12 | 1,443 | -8.692% |
| 2026-09-30 | 150.14 | 150.14 | 147.88 | 147.88 | -2.570% | 4 | 1,442 | -3.104% |
| 2026-09-28 | 151.78 | 151.78 | 151.78 | 151.78 | -1.506% | 1 | 1,441 | -5.594% |
| 2026-09-23 | 154.10 | 154.10 | 154.10 | 154.10 | -2.283% | 1 | 1,442 | -7.015% |
| 2026-09-22 | 156.63 | 157.72 | 156.63 | 157.70 | +7.454% | 10 | 1,444 | -9.138% |
| 2026-09-18 | 145.04 | 147.00 | 145.04 | 146.76 | +2.622% | 12 | 1,444 | -2.364% |
| 2026-09-10 | 143.01 | 143.01 | 143.01 | 143.01 | -2.575% | 5 | 1,449 | +0.196% |
| 2026-09-09 | 146.79 | 146.79 | 146.79 | 146.79 | -5.223% | 1 | 1,450 | -2.384% |
| 2026-09-04 | 154.88 | 154.88 | 154.88 | 154.88 | -0.103% | 1 | 1,449 | -7.483% |
| 2026-09-03 | 155.04 | 155.04 | 155.04 | 155.04 | +6.976% | 1 | 1,450 | -7.579% |
| 2026-09-01 | 147.89 | 147.89 | 144.93 | 144.93 | -5.779% | 2 | 1,449 | -1.132% |
| 2026-08-27 | 153.82 | 153.82 | 153.82 | 153.82 | +0.839% | 2 | 1,449 | -6.846% |
| 2026-08-26 | 152.54 | 152.54 | 152.54 | 152.54 | +0.853% | 1 | 1,448 | -6.064% |
| 2026-08-25 | 151.50 | 151.50 | 151.25 | 151.25 | +0.840% | 2 | 1,449 | -5.263% |
| 2026-08-24 | 149.99 | 149.99 | 149.99 | 149.99 | -0.007% | 2 | 1,449 | -4.467% |
| 2026-08-20 | 150.00 | 150.00 | 150.00 | 150.00 | -2.724% | 5 | 1,454 | -4.473% |
| 2026-08-18 | 154.00 | 154.86 | 154.00 | 154.20 | -3.116% | 15 | 1,468 | -7.075% |
| 2026-08-17 | 159.16 | 159.16 | 159.16 | 159.16 | -1.510% | 6 | 1,474 | -9.971% |
| 2026-08-13 | 164.05 | 164.05 | 161.60 | 161.60 | +1.757% | 2 | 1,474 | -11.330% |
| 2026-08-12 | 155.71 | 158.81 | 155.71 | 158.81 | -1.513% | 3 | 1,475 | -9.773% |
| 2026-08-10 | 160.00 | 161.25 | 160.00 | 161.25 | +1.230% | 4 | 1,479 | -11.138% |
| 2026-08-07 | 159.94 | 160.21 | 158.84 | 159.29 | +0.277% | 60 | 1,477 | -10.045% |
| 2026-08-06 | 158.85 | 158.85 | 158.85 | 158.85 | -0.501% | 1 | 1,476 | -9.795% |
| 2026-08-05 | 161.09 | 161.09 | 159.17 | 159.65 | -0.343% | 4 | 1,480 | -10.247% |
| 2026-08-04 | 153.54 | 160.20 | 153.54 | 160.20 | +8.243% | 2 | 1,481 | -10.556% |
| 2026-08-03 | 145.85 | 148.00 | 145.85 | 148.00 | +10.349% | 2 | 1,481 | -3.182% |
| 2026-07-27 | 134.12 | 134.12 | 134.12 | 134.12 | -1.765% | 1 | 1,482 | +6.837% |
| 2026-07-24 | 136.53 | 136.53 | 136.53 | 136.53 | +2.423% | 1 | 1,483 | +4.951% |
| 2026-07-23 | 133.30 | 133.30 | 133.30 | 133.30 | -7.405% | 1 | 1,484 | +7.494% |
| 2026-07-22 | 143.96 | 143.96 | 143.96 | 143.96 | -2.108% | 1 | 1,485 | -0.465% |
| 2026-07-16 | 147.06 | 147.06 | 147.06 | 147.06 | +0.774% | 1 | 1,485 | -2.564% |
| 2026-07-10 | 145.93 | 145.93 | 145.93 | 145.93 | +2.049% | 1 | 1,485 | -1.809% |
| 2026-07-09 | 143.00 | 143.00 | 143.00 | 143.00 | -2.055% | 1 | 1,486 | +0.203% |
| 2026-07-06 | 144.80 | 146.00 | 144.80 | 146.00 | +5.828% | 2 | 1,488 | -1.856% |
| 2026-07-02 | 137.96 | 137.96 | 137.96 | 137.96 | +4.027% | 1 | 1,489 | +3.863% |
| 2026-06-26 | 131.64 | 132.62 | 131.64 | 132.62 | -0.919% | 2 | 1,489 | +8.046% |
| 2026-06-25 | 133.85 | 133.85 | 133.85 | 133.85 | +0.262% | 3 | 1,492 | +7.053% |
| 2026-06-24 | 135.80 | 135.80 | 133.50 | 133.50 | -2.526% | 4 | 1,496 | +7.333% |
| 2026-06-23 | 136.96 | 136.96 | 136.96 | 136.96 | -7.051% | 1 | 1,497 | +4.622% |
| 2026-06-22 | 147.68 | 147.68 | 147.35 | 147.35 | +1.251% | 2 | 1,496 | -2.755% |
| 2026-06-17 | 145.79 | 145.79 | 145.53 | 145.53 | +5.296% | 4 | 1,494 | -1.539% |
| 2026-06-12 | 138.21 | 138.21 | 138.21 | 138.21 | +5.851% | 2 | 1,492 | +3.676% |
| 2026-06-10 | 135.60 | 135.60 | 130.57 | 130.57 | -4.183% | 2 | 1,491 | +9.742% |
| 2026-06-09 | 136.27 | 136.27 | 136.27 | 136.27 | -10.171% | 3 | 1,494 | +5.152% |
| 2026-06-04 | 151.70 | 151.70 | 151.70 | 151.70 | +0.690% | 1 | 1,495 | -5.544% |
| 2026-06-03 | 150.66 | 150.66 | 150.66 | 150.66 | -1.317% | 3 | 1,498 | -4.892% |
| 2026-05-29 | 152.67 | 152.67 | 152.67 | 152.67 | +2.120% | 20 | 1,518 | -6.144% |
| 2026-05-28 | 145.75 | 149.50 | 145.75 | 149.50 | +1.881% | 32 | 1,550 | -4.154% |
| 2026-05-27 | 146.75 | 147.25 | 145.75 | 146.74 | +0.164% | 40 | 1,568 | -2.351% |
| 2026-05-26 | 146.50 | 147.25 | 146.00 | 146.50 | +2.269% | 4 | 1,572 | -2.191% |
| 2026-05-22 | 143.25 | 143.25 | 143.25 | 143.25 | +6.308% | 3 | 1,575 | +0.028% |
| 2026-05-19 | 134.75 | 134.75 | 134.75 | 134.75 | -0.926% | 5 | 1,570 | +6.338% |
| 2026-05-18 | 136.01 | 136.01 | 136.01 | 136.01 | -3.092% | 5 | 1,565 | +5.353% |
| 2026-05-15 | 139.00 | 140.72 | 139.00 | 140.35 | -4.420% | 12 | 1,571 | +2.095% |
| 2026-05-14 | 146.35 | 146.84 | 146.35 | 146.84 | +5.732% | 3 | 1,570 | -2.418% |
| 2026-05-13 | 138.88 | 138.88 | 138.88 | 138.88 | +6.667% | 4 | 1,570 | +3.175% |
| 2026-05-07 | 136.00 | 136.00 | 130.20 | 130.20 | +3.944% | 8 | 1,572 | +10.054% |
| 2026-05-05 | 125.26 | 125.26 | 125.26 | 125.26 | +5.358% | 5 | 1,572 | +14.394% |
| 2026-05-04 | 123.57 | 123.57 | 118.89 | 118.89 | -2.629% | 6 | 1,573 | +20.523% |
| 2026-04-30 | 118.21 | 122.10 | 118.21 | 122.10 | +4.735% | 26 | 1,573 | +17.355% |
| 2026-04-28 | 117.50 | 117.50 | 116.58 | 116.58 | -2.378% | 13 | 1,597 | +22.911% |
| 2026-04-27 | 118.47 | 119.85 | 118.47 | 119.42 | +1.238% | 34 | 1,604 | +19.988% |
| 2026-04-24 | 117.96 | 118.07 | 117.96 | 117.96 | +1.786% | 7 | 1,579 | +21.473% |
| 2026-04-22 | 114.93 | 115.89 | 114.93 | 115.89 | +1.391% | 2 | 1,572 | +23.643% |
| 2026-04-20 | 114.68 | 114.68 | 114.30 | 114.30 | -0.600% | 6 | 1,573 | +25.363% |
| 2026-04-17 | 112.75 | 115.89 | 112.03 | 114.99 | +5.982% | 57 | 1,569 | +24.611% |
| 2026-04-16 | 110.50 | 110.50 | 108.50 | 108.50 | +1.402% | 4 | 1,615 | +32.065% |
| 2026-04-15 | 105.50 | 107.00 | 105.50 | 107.00 | +4.045% | 4 | 1,613 | +33.916% |
| 2026-04-14 | 100.00 | 103.00 | 100.00 | 102.84 | +11.783% | 3 | 1,615 | +39.333% |
| 2026-04-13 | 92.00 | 92.00 | 92.00 | 92.00 | -0.422% | 1 | 1,615 | +55.750% |
| 2026-04-10 | 92.73 | 92.73 | 92.39 | 92.39 | +2.576% | 16 | 1,614 | +55.093% |
| 2026-04-08 | 89.30 | 90.07 | 88.50 | 90.07 | +12.969% | 13 | 1,614 | +59.087% |
| 2026-04-07 | 78.00 | 79.79 | 77.00 | 79.73 | +0.492% | 6 | 1,615 | +79.719% |
| 2026-04-06 | 79.34 | 79.34 | 79.34 | 79.34 | +4.463% | 1 | 1,613 | +80.602% |
| 2026-04-02 | 74.50 | 76.50 | 74.00 | 75.95 | -5.074% | 13 | 1,601 | +88.664% |
| 2026-04-01 | 78.25 | 80.01 | 78.25 | 80.01 | +7.743% | 10 | 1,601 | +79.090% |
| 2026-03-31 | 72.00 | 74.26 | 70.00 | 74.26 | +12.823% | 21 | 1,599 | +92.957% |
| 2026-03-30 | 66.06 | 66.14 | 65.82 | 65.82 | -4.609% | 7 | 1,590 | +117.700% |
| 2026-03-27 | 72.00 | 72.00 | 69.00 | 69.00 | -10.390% | 11 | 1,587 | +107.667% |
| 2026-03-26 | 79.19 | 79.19 | 77.00 | 77.00 | -4.938% | 22 | 1,576 | +86.091% |
| 2026-03-25 | 81.00 | 81.00 | 81.00 | 81.00 | +1.606% | 1 | 1,581 | +76.901% |
| 2026-03-24 | 80.84 | 80.84 | 79.72 | 79.72 | -2.780% | 39 | 1,580 | +79.742% |
| 2026-03-23 | 83.00 | 83.00 | 82.00 | 82.00 | +7.767% | 5 | 1,619 | +74.744% |
| 2026-03-20 | 80.25 | 80.25 | 76.09 | 76.09 | -5.783% | 53 | 1,616 | +88.316% |
| 2026-03-19 | 81.88 | 81.88 | 80.76 | 80.76 | -6.300% | 5 | 1,577 | +77.427% |
| 2026-03-18 | 87.00 | 87.00 | 85.51 | 86.19 | -0.977% | 3 | 1,578 | +66.249% |
| 2026-03-17 | 88.80 | 88.80 | 87.04 | 87.04 | -0.583% | 5 | 1,579 | +64.625% |
| 2026-03-16 | 88.00 | 88.00 | 87.18 | 87.55 | +3.000% | 12 | 1,578 | +63.666% |
| 2026-03-13 | 85.00 | 85.00 | 85.00 | 85.00 | -3.101% | 1 | 1,566 | +68.576% |
| 2026-03-12 | 88.49 | 88.49 | 86.78 | 87.72 | -7.809% | 36 | 1,565 | +63.349% |
| 2026-03-10 | 91.54 | 95.50 | 91.50 | 95.15 | +2.565% | 22 | 1,544 | +50.594% |
| 2026-03-09 | 84.50 | 92.96 | 83.50 | 92.77 | +3.078% | 11 | 1,528 | +54.457% |
| 2026-03-06 | 88.50 | 90.50 | 88.50 | 90.00 | -4.367% | 9 | 1,520 | +59.211% |
| 2026-03-05 | 93.00 | 94.11 | 92.00 | 94.11 | -3.969% | 6 | 1,513 | +52.258% |
| 2026-03-04 | 98.00 | 98.00 | 98.00 | 98.00 | +5.150% | 1 | 1,507 | +46.214% |
| 2026-03-03 | 91.85 | 93.20 | 88.09 | 93.20 | -2.408% | 11 | 1,508 | +53.745% |
| 2026-03-02 | 94.32 | 95.50 | 94.32 | 95.50 | -0.521% | 8 | 1,499 | +50.042% |
| 2026-02-27 | 97.25 | 97.25 | 96.00 | 96.00 | -1.031% | 4 | 1,491 | +49.260% |
| 2026-02-26 | 100.00 | 100.00 | 97.00 | 97.00 | -5.825% | 8 | 1,487 | +47.722% |
| 2026-02-25 | 102.00 | 103.00 | 101.25 | 103.00 | +4.040% | 14 | 1,493 | +39.117% |
| 2026-02-24 | 99.00 | 99.00 | 99.00 | 99.00 | +4.145% | 1 | 1,493 | +44.737% |
| 2026-02-23 | 99.50 | 99.50 | 95.00 | 95.06 | -4.940% | 11 | 1,494 | +50.736% |
| 2026-02-20 | 100.00 | 100.00 | 100.00 | 100.00 | +4.745% | 3 | 1,483 | +43.290% |
| 2026-02-19 | 95.47 | 95.47 | 95.47 | 95.47 | -0.344% | 3 | 1,484 | +50.089% |
| 2026-02-17 | 95.80 | 95.80 | 95.80 | 95.80 | +1.915% | 1 | 1,487 | +49.572% |
| 2026-02-13 | 94.00 | 94.00 | 94.00 | 94.00 | -2.083% | 1 | 1,487 | +52.436% |
| 2026-02-12 | 97.59 | 98.50 | 96.00 | 96.00 | -8.028% | 14 | 1,487 | +49.260% |
| 2026-02-11 | 106.00 | 106.00 | 104.38 | 104.38 | +0.058% | 2 | 1,481 | +37.277% |
| 2026-02-10 | 104.32 | 104.32 | 104.32 | 104.32 | -0.411% | 1 | 1,482 | +37.356% |
| 2026-02-09 | 103.35 | 105.40 | 103.35 | 104.75 | +1.699% | 3 | 1,482 | +36.792% |
| 2026-02-06 | 99.50 | 103.00 | 99.50 | 103.00 | +8.570% | 7 | 1,483 | +39.117% |
| 2026-02-05 | 97.00 | 97.00 | 93.00 | 94.87 | -5.130% | 13 | 1,489 | +51.038% |
| 2026-02-04 | 100.00 | 100.00 | 100.00 | 100.00 | -0.695% | 8 | 1,479 | +43.290% |
| 2026-02-03 | 100.70 | 100.70 | 100.70 | 100.70 | -2.818% | 1 | 1,471 | +42.294% |
| 2026-01-30 | 102.00 | 103.62 | 102.00 | 103.62 | +0.847% | 4 | 1,470 | +38.284% |
| 2026-01-29 | 104.42 | 104.42 | 102.75 | 102.75 | -5.734% | 2 | 1,469 | +39.455% |
| 2026-01-28 | 109.00 | 109.00 | 109.00 | 109.00 | +1.565% | 1 | 1,469 | +31.459% |
| 2026-01-27 | 107.00 | 108.02 | 107.00 | 107.32 | +1.485% | 7 | 1,470 | +33.517% |
| 2026-01-26 | 104.80 | 105.75 | 104.80 | 105.75 | +2.302% | 2 | 1,476 | +35.499% |
| 2026-01-22 | 103.37 | 103.37 | 103.37 | 103.37 | +3.422% | 1 | 1,478 | +38.619% |
| 2026-01-21 | 99.11 | 99.95 | 95.32 | 99.95 | +4.115% | 27 | 1,479 | +43.362% |
| 2026-01-20 | 96.00 | 96.00 | 96.00 | 96.00 | -8.624% | 1 | 1,476 | +49.260% |
| 2026-01-16 | 105.00 | 105.06 | 105.00 | 105.06 | -2.133% | 3 | 1,474 | +36.389% |
| 2026-01-15 | 107.00 | 107.35 | 107.00 | 107.35 | +5.691% | 2 | 1,474 | +33.479% |
| 2026-01-14 | 103.00 | 103.00 | 101.57 | 101.57 | -4.790% | 2 | 1,474 | +41.075% |
| 2026-01-13 | 106.70 | 106.95 | 106.68 | 106.68 | -0.680% | 14 | 1,473 | +34.318% |
| 2026-01-12 | 106.50 | 107.41 | 106.50 | 107.41 | +0.845% | 4 | 1,473 | +33.405% |
| 2026-01-09 | 106.51 | 106.51 | 106.51 | 106.51 | +3.680% | 1 | 1,475 | +34.532% |
| 2026-01-08 | 102.65 | 102.73 | 102.50 | 102.73 | -2.764% | 12 | 1,474 | +39.482% |
| 2026-01-07 | 105.45 | 106.20 | 105.37 | 105.65 | +0.696% | 14 | 1,475 | +35.627% |
| 2026-01-06 | 102.18 | 104.92 | 102.18 | 104.92 | +2.833% | 4 | 1,477 | +36.571% |
| 2026-01-05 | 101.98 | 102.03 | 101.65 | 102.03 | +3.175% | 31 | 1,479 | +40.439% |
| 2026-01-02 | 99.79 | 99.79 | 98.89 | 98.89 | +0.142% | 2 | 1,479 | +44.898% |
| 2025-12-31 | 101.00 | 101.00 | 98.75 | 98.75 | -2.613% | 42 | 1,475 | +45.104% |
| 2025-12-30 | 101.74 | 101.74 | 101.40 | 101.40 | -1.763% | 21 | 1,475 | +41.312% |
| 2025-12-29 | 103.01 | 103.22 | 101.81 | 103.22 | -0.750% | 6 | 1,476 | +38.820% |
| 2025-12-26 | 104.00 | 104.00 | 104.00 | 104.00 | +1.276% | 1 | 1,475 | +37.779% |
| 2025-12-23 | 102.69 | 102.69 | 102.69 | 102.69 | +1.926% | 1 | 1,476 | +39.536% |
| 2025-12-22 | 100.95 | 100.95 | 100.75 | 100.75 | +2.806% | 6 | 1,476 | +42.223% |
| 2025-12-19 | 97.56 | 98.17 | 97.56 | 98.00 | +6.522% | 6 | 1,476 | +46.214% |
| 2025-12-17 | 92.00 | 92.00 | 92.00 | 92.00 | -3.967% | 5 | 1,478 | +55.750% |
| 2025-12-16 | 97.00 | 97.00 | 95.80 | 95.80 | -4.334% | 2 | 1,478 | +49.572% |
| 2025-12-12 | 100.00 | 100.14 | 100.00 | 100.14 | -5.081% | 8 | 1,476 | +43.090% |
| 2025-12-11 | 102.90 | 105.50 | 102.90 | 105.50 | +1.932% | 2 | 1,477 | +35.820% |
| 2025-12-09 | 102.40 | 103.65 | 102.40 | 103.50 | +1.471% | 13 | 1,479 | +38.444% |
| 2025-12-08 | 102.00 | 102.00 | 102.00 | 102.00 | -1.923% | 1 | 1,490 | +40.480% |
| 2025-12-05 | 105.48 | 105.48 | 104.00 | 104.00 | +2.081% | 2 | 1,489 | +37.779% |
| 2025-12-03 | 101.88 | 101.88 | 101.88 | 101.88 | +1.880% | 3 | 1,489 | +40.646% |
| 2025-12-02 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 2 | 1,486 | +43.290% |
| 2025-12-01 | 101.42 | 101.42 | 100.00 | 100.00 | -2.884% | 3 | 1,486 | +43.290% |
| 2025-11-28 | 101.00 | 103.26 | 101.00 | 102.97 | +1.850% | 27 | 1,483 | +39.157% |
| 2025-11-26 | 98.50 | 102.00 | 98.50 | 101.10 | +5.367% | 9 | 1,487 | +41.731% |
| 2025-11-25 | 91.70 | 96.50 | 91.70 | 95.95 | +2.292% | 30 | 1,487 | +49.338% |
| 2025-11-24 | 92.83 | 94.87 | 92.83 | 93.80 | +4.222% | 39 | 1,482 | +52.761% |
| 2025-11-21 | 86.65 | 90.00 | 86.50 | 90.00 | +5.263% | 17 | 1,450 | +59.211% |
| 2025-11-20 | 96.00 | 98.50 | 85.50 | 85.50 | -7.327% | 35 | 1,454 | +67.591% |
| 2025-11-19 | 92.26 | 92.26 | 92.26 | 92.26 | +3.084% | 1 | 1,421 | +55.311% |
| 2025-11-18 | 89.00 | 89.50 | 87.50 | 89.50 | -4.787% | 11 | 1,422 | +60.101% |
| 2025-11-17 | 96.55 | 96.55 | 94.00 | 94.00 | -6.000% | 6 | 1,419 | +52.436% |
| 2025-11-14 | 100.00 | 100.00 | 100.00 | 100.00 | +2.281% | 1 | 1,413 | +43.290% |
| 2025-11-13 | 99.73 | 99.94 | 97.50 | 97.77 | -7.292% | 49 | 1,414 | +46.558% |
| 2025-11-11 | 105.83 | 105.83 | 105.46 | 105.46 | +2.388% | 8 | 1,381 | +35.871% |
| 2025-11-10 | 101.35 | 103.00 | 101.35 | 103.00 | +7.303% | 3 | 1,384 | +39.117% |
| 2025-11-07 | 95.00 | 97.20 | 90.80 | 95.99 | -0.208% | 59 | 1,387 | +49.276% |
| 2025-11-06 | 97.29 | 98.30 | 95.63 | 96.19 | -7.519% | 439 | 1,359 | +48.966% |
| 2025-11-05 | 100.00 | 104.01 | 100.00 | 104.01 | +3.031% | 11 | 1,003 | +37.766% |
| 2025-11-04 | 101.33 | 101.33 | 100.85 | 100.95 | -5.051% | 14 | 1,000 | +41.942% |
| 2025-11-03 | 106.32 | 106.32 | 106.32 | 106.32 | +0.520% | 2 | 992 | +34.772% |
| 2025-10-31 | 106.19 | 106.19 | 105.77 | 105.77 | -0.264% | 15 | 992 | +35.473% |
| 2025-10-30 | 106.19 | 106.61 | 106.05 | 106.05 | -0.047% | 7 | 998 | +35.116% |
| 2025-10-29 | 108.75 | 108.75 | 103.83 | 106.10 | -0.422% | 25 | 992 | +35.052% |
| 2025-10-28 | 105.40 | 106.75 | 105.25 | 106.55 | +2.206% | 16 | 980 | +34.481% |
| 2025-10-27 | 103.00 | 104.25 | 101.96 | 104.25 | +5.838% | 32 | 987 | +37.448% |
| 2025-10-24 | 98.48 | 99.00 | 97.44 | 98.50 | +3.412% | 39 | 987 | +45.472% |
| 2025-10-23 | 93.45 | 95.93 | 93.45 | 95.25 | +5.833% | 18 | 1,007 | +50.436% |
| 2025-10-22 | 93.10 | 93.47 | 90.00 | 90.00 | -5.263% | 34 | 1,001 | +59.211% |
| 2025-10-21 | 94.50 | 95.00 | 93.75 | 95.00 | +0.211% | 391 | 978 | +50.832% |
| 2025-10-20 | 92.58 | 94.90 | 92.41 | 94.80 | +6.159% | 150 | 1,174 | +51.150% |
| 2025-10-17 | 89.30 | 89.30 | 89.30 | 89.30 | +2.057% | 1 | 1,087 | +60.459% |
| 2025-10-16 | 92.31 | 94.00 | 87.50 | 87.50 | -3.634% | 22 | 1,088 | +63.760% |
| 2025-10-15 | 94.00 | 94.00 | 88.70 | 90.80 | +2.022% | 39 | 1,079 | +57.808% |
| 2025-10-14 | 84.00 | 91.57 | 84.00 | 89.00 | -0.559% | 325 | 1,055 | +61.000% |
| 2025-10-13 | 88.29 | 89.50 | 88.29 | 89.50 | +5.294% | 4 | 1,066 | +60.101% |
| 2025-10-10 | 97.00 | 98.01 | 85.00 | 85.00 | -11.734% | 99 | 1,065 | +68.576% |
| 2025-10-09 | 98.79 | 98.79 | 95.00 | 96.30 | -0.752% | 81 | 1,063 | +48.795% |
| 2025-10-08 | 95.00 | 97.75 | 95.00 | 97.03 | +2.884% | 105 | 1,054 | +47.676% |
| 2025-10-07 | 95.85 | 96.52 | 93.36 | 94.31 | -1.954% | 32 | 1,013 | +51.935% |
| 2025-10-06 | 95.75 | 96.70 | 95.75 | 96.19 | +1.008% | 46 | 1,013 | +48.966% |
| 2025-10-03 | 94.60 | 96.50 | 92.78 | 95.23 | +1.309% | 108 | 1,007 | +50.467% |
| 2025-10-02 | 94.20 | 94.70 | 93.93 | 94.00 | +0.999% | 85 | 996 | +52.436% |
| 2025-10-01 | 90.17 | 94.55 | 90.00 | 93.07 | +5.164% | 86 | 953 | +53.959% |
| 2025-09-29 | 89.93 | 91.00 | 88.50 | 88.50 | -0.662% | 12 | 957 | +61.910% |
| 2025-09-26 | 89.21 | 89.21 | 87.50 | 89.09 | +3.473% | 7 | 960 | +60.837% |
| 2025-09-25 | 86.33 | 86.33 | 86.10 | 86.10 | -2.436% | 2 | 959 | +66.423% |
| 2025-09-24 | 88.25 | 88.25 | 88.25 | 88.25 | -1.693% | 1 | 957 | +62.368% |
| 2025-09-23 | 92.35 | 92.35 | 89.77 | 89.77 | -1.352% | 16 | 956 | +59.619% |
| 2025-09-22 | 90.00 | 91.38 | 90.00 | 91.00 | +2.041% | 13 | 948 | +57.462% |
| 2025-09-19 | 88.65 | 89.18 | 88.65 | 89.18 | +3.698% | 6 | 940 | +60.675% |
| 2025-09-18 | 86.80 | 87.19 | 86.00 | 86.00 | +2.381% | 6 | 940 | +66.616% |
| 2025-09-17 | 85.10 | 85.10 | 81.80 | 84.00 | -1.176% | 18 | 939 | +70.583% |
| 2025-09-16 | 85.56 | 85.56 | 85.00 | 85.00 | +0.842% | 12 | 938 | +68.576% |
| 2025-09-15 | 85.00 | 85.13 | 84.29 | 84.29 | +2.244% | 11 | 927 | +69.996% |
| 2025-09-12 | 83.00 | 83.84 | 82.44 | 82.44 | +0.537% | 19 | 923 | +73.811% |
| 2025-09-11 | 79.70 | 83.01 | 79.70 | 82.00 | +4.459% | 13 | 923 | +74.744% |
| 2025-09-10 | 80.73 | 80.88 | 78.50 | 78.50 | +5.284% | 25 | 919 | +82.535% |
| 2025-09-08 | 76.00 | 76.00 | 74.56 | 74.56 | -1.895% | 2 | 912 | +92.181% |
| 2025-09-05 | 77.86 | 77.92 | 76.00 | 76.00 | +3.079% | 7 | 911 | +88.539% |
| 2025-09-03 | 73.73 | 73.73 | 73.73 | 73.73 | +5.178% | 1 | 911 | +94.344% |
| 2025-09-02 | 70.00 | 70.86 | 69.08 | 70.10 | -4.353% | 4 | 911 | +104.408% |
| 2025-08-29 | 73.29 | 73.29 | 73.29 | 73.29 | -5.200% | 1 | 911 | +95.511% |
| 2025-08-28 | 74.44 | 77.31 | 74.44 | 77.31 | +2.154% | 26 | 911 | +85.345% |
| 2025-08-27 | 75.64 | 75.70 | 75.64 | 75.68 | +2.896% | 312 | 912 | +89.337% |
| 2025-08-26 | 72.75 | 73.55 | 72.75 | 73.55 | -0.608% | 2 | 600 | +94.820% |
| 2025-08-25 | 74.00 | 74.00 | 74.00 | 74.00 | -1.003% | 2 | 599 | +93.635% |
| 2025-08-22 | 75.36 | 75.36 | 74.75 | 74.75 | +6.649% | 3 | 599 | +91.692% |
| 2025-08-21 | 70.09 | 70.09 | 70.09 | 70.09 | -3.043% | 2 | 600 | +104.437% |
| 2025-08-19 | 72.02 | 72.29 | 72.02 | 72.29 | -4.099% | 13 | 602 | +98.216% |
| 2025-08-15 | 75.38 | 75.38 | 75.38 | 75.38 | +0.641% | 3 | 589 | +90.090% |
| 2025-08-13 | 74.88 | 74.90 | 74.88 | 74.90 | +5.389% | 4 | 586 | +91.308% |
| 2025-08-12 | 71.07 | 71.07 | 71.07 | 71.07 | -1.292% | 1 | 586 | +101.618% |
| 2025-08-08 | 72.00 | 72.00 | 72.00 | 72.00 | +10.446% | 15 | 587 | +99.014% |
| 2025-08-04 | 65.19 | 65.19 | 65.19 | 65.19 | +3.575% | 8 | 572 | +119.804% |
| 2025-08-01 | 68.00 | 68.00 | 62.94 | 62.94 | -11.152% | 28 | 580 | +127.661% |
| 2025-07-31 | 73.30 | 73.30 | 70.84 | 70.84 | -1.323% | 14 | 579 | +102.273% |
| 2025-07-30 | 72.22 | 73.63 | 71.79 | 71.79 | -2.433% | 40 | 569 | +99.596% |
| 2025-07-29 | 73.58 | 73.58 | 73.58 | 73.58 | +1.071% | 1 | 549 | +94.740% |
| 2025-07-28 | 73.41 | 73.76 | 72.80 | 72.80 | -1.368% | 4 | 549 | +96.827% |
| 2025-07-25 | 73.29 | 73.81 | 73.29 | 73.81 | +5.458% | 4 | 549 | +94.134% |
| 2025-07-23 | 69.08 | 69.99 | 69.08 | 69.99 | +0.503% | 3 | 548 | +104.729% |
| 2025-07-21 | 69.89 | 69.89 | 69.14 | 69.64 | +2.911% | 22 | 546 | +105.758% |
| 2025-07-18 | 67.14 | 68.41 | 67.14 | 67.67 | +0.475% | 16 | 524 | +111.748% |
| 2025-07-14 | 66.53 | 67.35 | 66.52 | 67.35 | +2.200% | 16 | 524 | +112.754% |
| 2025-07-11 | 65.90 | 65.90 | 65.90 | 65.90 | -0.902% | 2 | 539 | +117.436% |
| 2025-07-09 | 67.20 | 67.20 | 66.50 | 66.50 | +1.822% | 2 | 537 | +115.474% |
| 2025-07-07 | 64.50 | 65.31 | 64.00 | 65.31 | -3.729% | 319 | 537 | +119.400% |
| 2025-07-03 | 66.59 | 67.89 | 66.59 | 67.84 | +8.371% | 10 | 224 | +111.218% |
| 2025-07-02 | 62.60 | 62.60 | 62.60 | 62.60 | +0.016% | 3 | 224 | +128.898% |
| 2025-07-01 | 62.64 | 63.41 | 62.59 | 62.59 | +1.344% | 4 | 227 | +128.934% |
| 2025-06-30 | 61.19 | 61.76 | 61.19 | 61.76 | +2.557% | 2 | 226 | +132.011% |
| 2025-06-27 | 60.90 | 61.44 | 60.22 | 60.22 | +2.450% | 64 | 225 | +137.944% |
| 2025-06-26 | 57.32 | 58.86 | 57.32 | 58.78 | +4.294% | 53 | 165 | +143.773% |
| 2025-06-25 | 56.36 | 56.36 | 56.36 | 56.36 | +0.823% | 1 | 114 | +154.241% |
| 2025-06-24 | 55.90 | 55.90 | 55.90 | 55.90 | +5.432% | 2 | 114 | +156.333% |
| 2025-06-23 | 53.00 | 53.02 | 53.00 | 53.02 | +4.329% | 4 | 114 | +170.257% |
| 2025-06-20 | 50.57 | 50.89 | 50.57 | 50.82 | -2.662% | 12 | 114 | +181.956% |
| 2025-06-17 | 52.16 | 52.21 | 52.14 | 52.21 | -5.090% | 12 | 116 | +174.449% |
| 2025-06-16 | 55.01 | 55.01 | 55.01 | 55.01 | +5.262% | 1 | 116 | +160.480% |
| 2025-06-13 | 53.25 | 53.60 | 51.94 | 52.26 | -4.216% | 20 | 116 | +174.187% |
| 2025-06-12 | 54.49 | 54.56 | 54.49 | 54.56 | -1.694% | 3 | 117 | +162.628% |
| 2025-06-11 | 55.50 | 55.50 | 55.50 | 55.50 | -0.090% | 1 | 117 | +158.180% |
| 2025-06-10 | 54.69 | 55.55 | 54.69 | 55.55 | +5.168% | 8 | 118 | +157.948% |
| 2025-06-04 | 53.24 | 53.24 | 52.82 | 52.82 | +6.664% | 3 | 118 | +171.280% |
| 2025-06-02 | 47.26 | 49.52 | 47.26 | 49.52 | +3.837% | 6 | 118 | +189.358% |
| 2025-05-30 | 47.84 | 47.84 | 47.39 | 47.69 | -3.870% | 6 | 115 | +200.461% |
| 2025-05-28 | 49.84 | 49.84 | 49.61 | 49.61 | +4.026% | 2 | 114 | +188.833% |
| 2025-05-27 | 47.68 | 47.69 | 47.68 | 47.69 | +7.604% | 12 | 112 | +200.461% |
| 2025-05-23 | 44.32 | 44.32 | 44.32 | 44.32 | -5.056% | 4 | 113 | +223.308% |
| 2025-05-22 | 47.38 | 47.38 | 46.68 | 46.68 | -9.657% | 10 | 113 | +206.962% |
| 2025-05-20 | 51.53 | 51.67 | 51.53 | 51.67 | -2.967% | 4 | 113 | +177.318% |
| 2025-05-19 | 50.33 | 53.25 | 50.33 | 53.25 | +0.986% | 7 | 111 | +169.089% |
| 2025-05-16 | 51.21 | 52.73 | 50.96 | 52.73 | +3.820% | 66 | 112 | +171.743% |
| 2025-05-15 | 48.41 | 50.80 | 48.41 | 50.79 | -0.197% | 17 | 113 | +182.122% |
| 2025-05-14 | 50.61 | 50.89 | 50.61 | 50.89 | +0.772% | 2 | 105 | +181.568% |
| 2025-05-13 | 49.56 | 50.50 | 49.56 | 50.50 | +7.037% | 14 | 103 | +183.743% |
| 2025-05-12 | 46.44 | 47.18 | 46.44 | 47.18 | +21.912% | 13 | 93 | +203.709% |
| 2025-05-07 | 38.70 | 38.70 | 38.70 | 38.70 | -7.637% | 2 | 91 | +270.258% |
| 2025-05-02 | 39.61 | 41.90 | 39.61 | 41.90 | +8.549% | 18 | 91 | +241.981% |
| 2025-05-01 | 37.20 | 38.60 | 37.20 | 38.60 | +14.881% | 17 | 91 | +271.218% |
| 2025-04-30 | 30.05 | 33.60 | 30.05 | 33.60 | -2.890% | 2 | 91 | +326.458% |
| 2025-04-29 | 33.25 | 34.60 | 33.25 | 34.60 | +5.810% | 9 | 91 | +314.133% |
| 2025-04-28 | 32.70 | 32.70 | 32.70 | 32.70 | +9.255% | 4 | 91 | +338.196% |
| 2025-04-23 | 30.72 | 30.72 | 29.93 | 29.93 | +31.272% | 32 | 91 | +378.750% |
| 2025-04-21 | 22.31 | 22.80 | 21.58 | 22.80 | -15.960% | 12 | 111 | +528.465% |
| 2025-04-17 | 27.67 | 27.67 | 27.04 | 27.13 | +8.390% | 4 | 101 | +428.161% |
| 2025-04-16 | 27.69 | 27.69 | 25.03 | 25.03 | -15.639% | 9 | 101 | +472.473% |
| 2025-04-15 | 31.52 | 31.52 | 29.67 | 29.67 | -3.825% | 5 | 98 | +382.946% |
| 2025-04-11 | 30.85 | 30.85 | 30.85 | 30.85 | +21.170% | 2 | 95 | +364.473% |
| 2025-04-10 | 25.46 | 25.46 | 25.46 | 25.46 | -3.561% | 3 | 94 | +462.804% |
| 2025-04-09 | 20.75 | 26.40 | 20.75 | 26.40 | +32.000% | 6 | 94 | +442.765% |
| 2025-04-08 | 23.44 | 23.44 | 20.00 | 20.00 | +26.743% | 23 | 94 | +616.450% |
| 2025-04-07 | 15.50 | 20.96 | 15.50 | 15.78 | -15.070% | 7 | 103 | +808.048% |
| 2025-04-04 | 18.34 | 20.17 | 18.34 | 18.58 | -29.701% | 82 | 104 | +671.206% |
| 2025-04-03 | 28.82 | 29.22 | 26.43 | 26.43 | -26.173% | 9 | 75 | +442.149% |
| 2025-04-02 | 35.60 | 36.69 | 35.60 | 35.80 | +6.043% | 6 | 75 | +300.251% |
| 2025-04-01 | 33.33 | 33.76 | 33.31 | 33.76 | +6.331% | 14 | 78 | +324.437% |
| 2025-03-31 | 30.21 | 31.75 | 30.21 | 31.75 | -3.201% | 3 | 69 | +351.307% |
| 2025-03-28 | 34.44 | 34.44 | 32.79 | 32.80 | -10.845% | 32 | 69 | +336.860% |
| 2025-03-21 | 36.19 | 37.65 | 35.87 | 36.79 | -3.464% | 12 | 66 | +289.481% |
| 2025-03-20 | 38.29 | 38.29 | 38.11 | 38.11 | -3.519% | 2 | 62 | +275.991% |
| 2025-03-19 | 39.50 | 39.50 | 39.50 | 39.50 | +0.765% | 1 | 60 | +262.759% |
| 2025-03-18 | 39.20 | 39.20 | 39.20 | 39.20 | -3.922% | 1 | 60 | +265.536% |
| 2025-03-17 | 40.80 | 40.80 | 40.80 | 40.80 | +21.610% | 1 | 60 | +251.201% |
| 2025-03-13 | 36.61 | 36.61 | 33.55 | 33.55 | -11.478% | 3 | 58 | +327.094% |
| 2025-03-12 | 37.90 | 37.90 | 37.90 | 37.90 | -3.832% | 1 | 58 | +278.074% |
| 2025-03-11 | 37.22 | 39.41 | 35.72 | 39.41 | +6.485% | 7 | 57 | +263.588% |
| 2025-03-10 | 43.11 | 43.11 | 37.01 | 37.01 | -21.087% | 9 | 50 | +287.166% |
| 2025-03-07 | 44.77 | 46.90 | 41.16 | 46.90 | +3.761% | 70 | 56 | +205.522% |
| 2025-03-06 | 45.25 | 45.25 | 44.36 | 45.20 | -7.755% | 6 | 29 | +217.013% |
| 2025-03-05 | 46.86 | 49.00 | 46.86 | 49.00 | +7.433% | 8 | 23 | +192.429% |
| 2025-03-04 | 45.61 | 45.61 | 45.61 | 45.61 | -12.288% | 1 | 22 | +214.164% |
| 2025-02-28 | 52.00 | 52.00 | 52.00 | 52.00 | -5.248% | 2 | 22 | +175.558% |
| 2025-02-25 | 56.00 | 56.00 | 54.88 | 54.88 | -10.909% | 3 | 21 | +161.097% |
| 2025-02-24 | 60.00 | 61.60 | 60.00 | 61.60 | -10.725% | 2 | 21 | +132.614% |
| 2025-02-14 | 69.00 | 69.00 | 69.00 | 69.00 | +0.789% | 2 | 18 | +107.667% |
| 2025-02-13 | 68.46 | 68.46 | 68.46 | 68.46 | +4.122% | 10 | 28 | +109.305% |
| 2025-02-12 | 65.75 | 65.75 | 65.75 | 65.75 | +1.938% | 10 | 28 | +117.932% |
| 2025-01-30 | 64.50 | 64.50 | 64.50 | 64.50 | +1.671% | 1 | 19 | +122.155% |
| 2025-01-27 | 63.44 | 63.44 | 63.44 | 63.44 | -10.040% | 5 | 19 | +125.867% |
| 2025-01-24 | 70.52 | 70.52 | 70.52 | 70.52 | -0.550% | 2 | 14 | +103.191% |
| 2025-01-23 | 71.10 | 71.10 | 70.91 | 70.91 | +11.057% | 4 | 13 | +102.073% |
| 2025-01-17 | 61.50 | 63.85 | 61.50 | 63.85 | +6.755% | 4 | 8 | +124.417% |
| 2025-01-15 | 60.11 | 60.11 | 59.81 | 59.81 | +8.963% | 2 | 8 | +139.575% |
| 2025-01-14 | 54.89 | 54.89 | 54.89 | 54.89 | +2.083% | 1 | 8 | +161.049% |
| 2025-01-13 | 53.77 | 53.77 | 53.77 | 53.77 | -0.426% | 1 | 8 | +166.487% |
| 2025-01-10 | 54.00 | 54.00 | 54.00 | 54.00 | -5.693% | 4 | 7 | +165.352% |
| 2025-01-08 | 57.26 | 57.26 | 57.26 | 57.26 | -8.836% | 2 | 5 | +150.244% |
| 2025-01-06 | 64.52 | 64.52 | 62.81 | 62.81 | +14.200% | 4 | 5 | +128.132% |
| 2025-01-02 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 1 | 1 | +160.527% |