SPY271217P00480000
SPY Dec 17 2027 480.00 Put
optionOPRA
EODOct 26, 2026
5.92USD-2.632%(-0.16)3Vol4,838OI
SPY271217P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.632% | 3 | 4,835 | 0.000% |
| 2026-10-23 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -1.299% | 1 | 4,835 | -2.632% |
| 2026-10-22 | 6.0300 | 6.1600 | 6.0300 | 6.1600 | +14.925% | 3 | 4,835 | -3.896% |
| 2026-10-15 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -0.186% | 1 | 4,834 | +10.448% |
| 2026-10-07 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -5.291% | 1 | 4,834 | +10.242% |
| 2026-09-25 | 5.5500 | 5.6700 | 5.5500 | 5.6700 | -6.590% | 2 | 4,834 | +4.409% |
| 2026-09-15 | 6.1300 | 6.1300 | 6.0400 | 6.0700 | -0.817% | 16 | 4,844 | -2.471% |
| 2026-09-14 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.658% | 3 | 4,844 | -3.268% |
| 2026-09-11 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +0.165% | 2 | 4,842 | -2.632% |
| 2026-09-09 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +2.361% | 5 | 4,842 | -2.471% |
| 2026-09-02 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -7.053% | 1 | 4,842 | -0.169% |
| 2026-09-01 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -11.389% | 1 | 4,842 | -7.210% |
| 2026-08-20 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | +2.128% | 2 | 4,840 | -17.778% |
| 2026-08-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.571% | 1 | 4,840 | -16.028% |
| 2026-08-12 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -10.928% | 4 | 4,840 | -15.549% |
| 2026-08-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -12.458% | 1 | 4,840 | -24.778% |
| 2026-07-24 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +6.391% | 3 | 4,843 | -34.149% |
| 2026-07-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 5 | 4,843 | -29.941% |
| 2026-07-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 5 | 4,843 | -33.483% |
| 2026-07-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.142% | 100 | 4,845 | -32.727% |
| 2026-07-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.425% | 2 | 4,846 | -29.941% |
| 2026-07-02 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +2.485% | 1 | 4,847 | -31.640% |
| 2026-07-01 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.319% | 2 | 4,847 | -29.941% |
| 2026-06-29 | 9.0500 | 9.0500 | 9.0200 | 9.0200 | -7.771% | 2 | 4,847 | -34.368% |
| 2026-06-24 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +0.825% | 1 | 4,847 | -39.468% |
| 2026-06-23 | 9.5400 | 9.7000 | 9.5400 | 9.7000 | +9.977% | 9 | 4,848 | -38.969% |
| 2026-06-22 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.863% | 2 | 4,848 | -32.880% |
| 2026-06-18 | 9.0900 | 9.0900 | 9.0800 | 9.0800 | +0.331% | 7 | 4,849 | -34.802% |
| 2026-06-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.724% | 2 | 4,849 | -34.586% |
| 2026-06-15 | 8.8500 | 8.8500 | 8.8100 | 8.8100 | -6.871% | 2 | 4,850 | -32.804% |
| 2026-06-12 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -8.511% | 1 | 4,850 | -37.421% |
| 2026-06-10 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +6.160% | 2 | 4,852 | -42.747% |
| 2026-06-08 | 9.6900 | 9.7400 | 9.6900 | 9.7400 | +0.620% | 6 | 4,852 | -39.220% |
| 2026-06-05 | 9.4100 | 9.6800 | 9.4100 | 9.6800 | +8.036% | 2 | 4,851 | -38.843% |
| 2026-06-04 | 8.9400 | 8.9600 | 8.9400 | 8.9600 | -2.714% | 21 | 4,851 | -33.929% |
| 2026-06-03 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +1.993% | 5 | 4,856 | -35.722% |
| 2026-06-02 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +1.120% | 2 | 4,856 | -34.441% |
| 2026-05-29 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -1.760% | 5 | 4,851 | -33.707% |
| 2026-05-28 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.836% | 2 | 4,851 | -34.873% |
| 2026-05-26 | 9.2300 | 9.2600 | 9.2300 | 9.2600 | -2.011% | 101 | 4,950 | -36.069% |
| 2026-05-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -2.275% | 5 | 4,945 | -37.354% |
| 2026-05-21 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -5.103% | 2 | 4,945 | -38.780% |
| 2026-05-19 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.394% | 1 | 4,947 | -41.904% |
| 2026-05-18 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.456% | 1 | 4,947 | -41.675% |
| 2026-05-15 | 10.5100 | 10.5100 | 10.3000 | 10.3000 | +1.478% | 2 | 4,945 | -42.524% |
| 2026-05-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.265% | 1 | 4,945 | -41.675% |
| 2026-05-13 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -2.559% | 2 | 4,945 | -42.412% |
| 2026-05-12 | 10.8800 | 10.8800 | 10.5500 | 10.5500 | +0.572% | 5 | 4,944 | -43.886% |
| 2026-05-11 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +0.672% | 3 | 4,944 | -43.565% |
| 2026-05-08 | 10.4400 | 10.4400 | 10.4200 | 10.4200 | -2.526% | 3 | 4,943 | -43.186% |
| 2026-05-06 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -8.711% | 1 | 4,943 | -44.621% |
| 2026-04-29 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -1.348% | 4 | 4,943 | -49.445% |
| 2026-04-28 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -0.669% | 2 | 4,947 | -50.126% |
| 2026-04-23 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.168% | 1 | 4,947 | -50.460% |
| 2026-04-22 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -2.929% | 6 | 4,947 | -50.377% |
| 2026-04-20 | 12.3500 | 12.3500 | 12.2900 | 12.2900 | +0.738% | 4 | 4,947 | -51.831% |
| 2026-04-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -4.314% | 2 | 4,947 | -51.475% |
| 2026-04-15 | 12.7200 | 12.7500 | 12.7200 | 12.7500 | -1.696% | 3 | 4,947 | -53.569% |
| 2026-04-14 | 12.7500 | 12.9700 | 12.7500 | 12.9700 | -4.210% | 4 | 4,946 | -54.356% |
| 2026-04-13 | 13.6800 | 13.6800 | 13.5300 | 13.5400 | +0.074% | 15 | 4,946 | -56.278% |
| 2026-04-09 | 13.9800 | 13.9800 | 13.5300 | 13.5300 | -17.500% | 12 | 4,957 | -56.245% |
| 2026-04-07 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.552% | 2 | 4,964 | -63.902% |
| 2026-04-02 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -18.572% | 1 | 4,964 | -63.703% |
| 2026-03-30 | 19.6500 | 20.6000 | 19.6100 | 20.0300 | +1.009% | 85 | 4,964 | -70.444% |
| 2026-03-27 | 19.1500 | 19.8300 | 19.1500 | 19.8300 | +8.420% | 52 | 4,906 | -70.146% |
| 2026-03-26 | 17.5900 | 18.2900 | 17.5900 | 18.2900 | +7.588% | 4 | 4,906 | -67.633% |
| 2026-03-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.976% | 50 | 4,906 | -65.176% |
| 2026-03-23 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -11.093% | 7 | 4,876 | -63.792% |
| 2026-03-20 | 17.4500 | 18.3900 | 17.4500 | 18.3900 | +8.304% | 15 | 4,869 | -67.809% |
| 2026-03-13 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +14.266% | 4 | 4,874 | -65.135% |
| 2026-03-10 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -16.282% | 1 | 4,878 | -60.162% |
| 2026-03-09 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +5.341% | 1 | 4,879 | -66.648% |
| 2026-03-06 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +5.842% | 5 | 4,884 | -64.866% |
| 2026-03-03 | 16.2900 | 16.7700 | 15.9200 | 15.9200 | +12.748% | 11 | 4,888 | -62.814% |
| 2026-02-25 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -4.595% | 4 | 4,882 | -58.074% |
| 2026-02-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.136% | 1 | 4,882 | -60.000% |
| 2026-02-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -3.756% | 3 | 4,882 | -58.746% |
| 2026-02-19 | 15.0000 | 15.0000 | 14.9100 | 14.9100 | -2.803% | 6 | 4,880 | -60.295% |
| 2026-02-13 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +2.815% | 1 | 4,876 | -61.408% |
| 2026-02-12 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +8.430% | 2 | 4,876 | -60.322% |
| 2026-02-09 | 14.1700 | 14.1700 | 13.7600 | 13.7600 | -2.756% | 140 | 4,878 | -56.977% |
| 2026-02-06 | 14.3300 | 14.3300 | 14.1500 | 14.1500 | -5.667% | 5 | 4,947 | -58.163% |
| 2026-02-05 | 15.4900 | 15.4900 | 15.0000 | 15.0000 | +1.557% | 22 | 4,947 | -60.533% |
| 2026-02-03 | 14.1900 | 14.7700 | 14.1900 | 14.7700 | +11.136% | 2 | 4,929 | -59.919% |
| 2026-02-02 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -3.696% | 1 | 4,930 | -55.455% |
| 2026-01-29 | 14.5000 | 14.5000 | 13.8000 | 13.8000 | +1.099% | 4 | 4,931 | -57.101% |
| 2026-01-28 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +1.563% | 1 | 4,930 | -56.630% |
| 2026-01-27 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -0.444% | 1 | 4,930 | -55.952% |
| 2026-01-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.074% | 1 | 4,930 | -56.148% |
| 2026-01-23 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +0.821% | 1 | 4,929 | -56.181% |
| 2026-01-22 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.286% | 9 | 4,929 | -55.821% |
| 2026-01-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.437% | 1 | 4,934 | -57.714% |
| 2026-01-20 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.643% | 1 | 4,935 | -59.590% |
| 2026-01-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.581% | 1 | 4,936 | -57.714% |
| 2026-01-13 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +0.379% | 10 | 4,937 | -55.354% |
| 2026-01-09 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -4.964% | 2 | 4,947 | -55.185% |
| 2026-01-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.865% | 2 | 4,949 | -57.410% |
| 2026-01-02 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -0.209% | 2 | 4,948 | -58.630% |
| 2025-12-31 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +3.091% | 2 | 4,948 | -58.717% |
| 2025-12-26 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -0.714% | 8 | 4,948 | -57.441% |
| 2025-12-23 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -1.338% | 2 | 4,940 | -57.744% |
| 2025-12-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.377% | 3 | 4,938 | -58.310% |
| 2025-12-19 | 14.8100 | 14.8500 | 14.8100 | 14.8500 | -9.230% | 12 | 4,935 | -60.135% |
| 2025-12-17 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +1.552% | 1 | 4,925 | -63.814% |
| 2025-12-16 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +3.335% | 1 | 4,925 | -63.253% |
| 2025-12-12 | 15.2100 | 15.5900 | 15.2100 | 15.5900 | +2.904% | 3 | 4,926 | -62.027% |
| 2025-12-11 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.810% | 8 | 4,925 | -60.924% |
| 2025-12-09 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.091% | 1 | 4,933 | -62.413% |
| 2025-12-08 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -0.128% | 4 | 4,932 | -62.003% |
| 2025-12-03 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.015% | 1 | 4,928 | -62.051% |
| 2025-12-02 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -1.253% | 2 | 4,927 | -62.437% |
| 2025-11-28 | 16.0900 | 16.0900 | 15.9600 | 15.9600 | -9.677% | 2 | 4,927 | -62.907% |
| 2025-11-24 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -14.348% | 10 | 4,927 | -66.497% |
| 2025-11-21 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +4.087% | 1 | 4,927 | -71.304% |
| 2025-11-20 | 17.2400 | 20.2400 | 17.2400 | 19.8200 | +7.425% | 12 | 4,926 | -70.131% |
| 2025-11-18 | 19.1700 | 19.1700 | 18.4500 | 18.4500 | +8.529% | 3 | 4,928 | -67.913% |
| 2025-11-14 | 17.0200 | 17.0200 | 17.0000 | 17.0000 | -2.355% | 6 | 4,928 | -65.176% |
| 2025-11-13 | 16.9300 | 17.4100 | 16.9300 | 17.4100 | +7.138% | 17 | 4,929 | -65.997% |
| 2025-11-12 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -0.794% | 1 | 4,929 | -63.569% |
| 2025-11-10 | 16.4200 | 16.5900 | 16.3800 | 16.3800 | -5.263% | 6 | 4,929 | -63.858% |
| 2025-11-06 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +8.674% | 2 | 4,933 | -65.761% |
| 2025-11-05 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -5.015% | 1 | 4,935 | -62.791% |
| 2025-11-04 | 16.9300 | 16.9300 | 16.7500 | 16.7500 | +8.837% | 11 | 4,935 | -64.657% |
| 2025-10-31 | 15.4000 | 15.4800 | 15.3800 | 15.3900 | -1.346% | 4 | 4,937 | -61.533% |
| 2025-10-30 | 15.5000 | 15.6000 | 15.2800 | 15.6000 | +1.496% | 3 | 4,934 | -62.051% |
| 2025-10-29 | 15.2000 | 15.4000 | 15.2000 | 15.3700 | +1.118% | 17 | 4,932 | -61.483% |
| 2025-10-28 | 15.0000 | 15.2000 | 15.0000 | 15.2000 | +1.740% | 2 | 4,930 | -61.053% |
| 2025-10-27 | 14.8000 | 14.9400 | 14.8000 | 14.9400 | -3.113% | 3 | 4,928 | -60.375% |
| 2025-10-24 | 15.3800 | 15.4200 | 15.3000 | 15.4200 | -3.985% | 4 | 4,928 | -61.608% |
| 2025-10-23 | 16.3500 | 16.4000 | 16.0600 | 16.0600 | -5.529% | 8 | 4,929 | -63.138% |
| 2025-10-22 | 16.4500 | 17.0000 | 16.4500 | 17.0000 | +5.003% | 4 | 4,934 | -65.176% |
| 2025-10-21 | 16.2600 | 16.4000 | 16.1900 | 16.1900 | -2.996% | 3 | 4,931 | -63.434% |
| 2025-10-15 | 16.8400 | 16.8400 | 16.6900 | 16.6900 | -5.439% | 3 | 4,928 | -64.530% |
| 2025-10-14 | 18.4100 | 18.4100 | 17.3500 | 17.6500 | -2.915% | 102 | 4,929 | -66.459% |
| 2025-10-10 | 17.6000 | 18.1800 | 17.6000 | 18.1800 | +14.268% | 12 | 4,966 | -67.437% |
| 2025-10-09 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +1.467% | 2 | 4,976 | -62.791% |
| 2025-09-29 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -2.548% | 1 | 4,976 | -62.245% |
| 2025-09-23 | 15.3800 | 16.0900 | 15.3800 | 16.0900 | +4.821% | 520 | 4,976 | -63.207% |
| 2025-09-22 | 15.6300 | 15.6300 | 15.3500 | 15.3500 | -0.518% | 2 | 4,983 | -61.433% |
| 2025-09-19 | 15.6500 | 15.6500 | 15.4300 | 15.4300 | +0.784% | 6 | 4,982 | -61.633% |
| 2025-09-18 | 15.4500 | 15.4500 | 15.3000 | 15.3100 | -4.133% | 52 | 4,984 | -61.332% |
| 2025-09-16 | 15.9400 | 15.9700 | 15.9400 | 15.9700 | +3.165% | 5 | 4,946 | -62.930% |
| 2025-09-15 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -2.087% | 1 | 4,943 | -61.757% |
| 2025-09-11 | 15.9200 | 15.9200 | 15.8100 | 15.8100 | -2.708% | 2 | 4,942 | -62.555% |
| 2025-09-09 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -1.515% | 10 | 4,942 | -63.569% |
| 2025-09-08 | 16.5700 | 16.5700 | 16.3700 | 16.5000 | +1.852% | 12 | 4,932 | -64.121% |
| 2025-09-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.410% | 1 | 4,930 | -63.457% |
| 2025-09-04 | 16.7000 | 16.7000 | 16.6000 | 16.6000 | -4.102% | 8 | 4,929 | -64.337% |
| 2025-09-03 | 17.1700 | 17.3100 | 17.1000 | 17.3100 | -1.982% | 4 | 4,935 | -65.800% |
| 2025-09-02 | 17.5300 | 17.6600 | 17.5300 | 17.6600 | +5.370% | 2 | 4,933 | -66.478% |
| 2025-08-29 | 16.5500 | 16.9000 | 16.5500 | 16.7600 | +1.946% | 25 | 4,910 | -64.678% |
| 2025-08-28 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -0.964% | 1 | 4,910 | -63.990% |
| 2025-08-27 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.606% | 1 | 4,910 | -64.337% |
| 2025-08-22 | 17.3000 | 17.3000 | 16.5000 | 16.5000 | -7.042% | 11 | 4,910 | -64.121% |
| 2025-08-21 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -0.056% | 3 | 4,907 | -66.648% |
| 2025-08-20 | 17.7200 | 17.9400 | 17.7200 | 17.7600 | +3.256% | 5 | 4,904 | -66.667% |
| 2025-08-19 | 16.8400 | 17.2000 | 16.8400 | 17.2000 | +2.564% | 12 | 4,901 | -65.581% |
| 2025-08-18 | 16.8100 | 16.8100 | 16.7700 | 16.7700 | -0.475% | 5 | 4,900 | -64.699% |
| 2025-08-15 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -0.999% | 2 | 4,904 | -64.866% |
| 2025-08-13 | 16.7600 | 17.0200 | 16.7600 | 17.0200 | +0.118% | 9 | 4,902 | -65.217% |
| 2025-08-12 | 17.1700 | 17.1700 | 16.7900 | 17.0000 | -3.409% | 122 | 4,897 | -65.176% |
| 2025-08-11 | 17.2400 | 17.6000 | 17.2400 | 17.6000 | +1.970% | 8 | 4,790 | -66.364% |
| 2025-08-08 | 17.8000 | 17.8000 | 17.2600 | 17.2600 | -6.348% | 7 | 4,788 | -65.701% |
| 2025-08-07 | 18.2000 | 18.4300 | 18.2000 | 18.4300 | +2.903% | 3 | 4,789 | -67.878% |
| 2025-08-06 | 18.0200 | 18.0200 | 17.9100 | 17.9100 | -2.504% | 3 | 4,786 | -66.946% |
| 2025-08-05 | 18.1500 | 18.3700 | 18.1500 | 18.3700 | -0.703% | 2 | 4,787 | -67.774% |
| 2025-08-04 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | -7.082% | 6 | 4,786 | -68.000% |
| 2025-08-01 | 19.3800 | 19.9500 | 19.3800 | 19.9100 | +14.689% | 4 | 4,786 | -70.266% |
| 2025-07-31 | 17.0000 | 17.3600 | 17.0000 | 17.3600 | -2.472% | 7 | 4,783 | -65.899% |
| 2025-07-30 | 17.5000 | 17.8000 | 17.3900 | 17.8000 | +4.154% | 5 | 4,782 | -66.742% |
| 2025-07-28 | 17.0100 | 17.1200 | 17.0100 | 17.0900 | -1.157% | 3 | 4,781 | -65.360% |
| 2025-07-25 | 17.1700 | 17.2900 | 17.1700 | 17.2900 | -1.030% | 31 | 4,781 | -65.761% |
| 2025-07-24 | 17.5000 | 17.5000 | 17.4700 | 17.4700 | -0.399% | 4 | 4,810 | -66.113% |
| 2025-07-23 | 18.2500 | 18.2500 | 17.5400 | 17.5400 | -5.800% | 13 | 4,808 | -66.249% |
| 2025-07-22 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +0.161% | 1 | 4,808 | -68.206% |
| 2025-07-18 | 18.3500 | 18.5900 | 18.3500 | 18.5900 | -1.117% | 9 | 4,807 | -68.155% |
| 2025-07-17 | 18.7900 | 18.8000 | 18.7900 | 18.8000 | -1.209% | 33 | 4,808 | -68.511% |
| 2025-07-16 | 19.0800 | 19.9000 | 19.0300 | 19.0300 | +0.422% | 11 | 4,808 | -68.891% |
| 2025-07-15 | 18.5500 | 18.9500 | 18.5500 | 18.9500 | +0.531% | 3 | 4,804 | -68.760% |
| 2025-07-14 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +0.802% | 50 | 4,802 | -68.594% |
| 2025-07-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.630% | 3 | 4,752 | -68.342% |
| 2025-07-10 | 18.6600 | 18.6600 | 18.4000 | 18.4000 | -1.022% | 20 | 4,749 | -67.826% |
| 2025-07-09 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -2.158% | 1 | 4,729 | -68.155% |
| 2025-07-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.112% | 3 | 4,729 | -68.842% |
| 2025-07-07 | 19.1000 | 19.5300 | 19.1000 | 19.4100 | +2.916% | 4 | 4,732 | -69.500% |
| 2025-07-03 | 19.0000 | 19.0000 | 18.8600 | 18.8600 | -6.448% | 2 | 4,730 | -68.611% |
| 2025-07-01 | 19.9300 | 20.1600 | 19.9300 | 20.1600 | +1.562% | 31 | 4,735 | -70.635% |
| 2025-06-30 | 20.1500 | 20.1500 | 19.8500 | 19.8500 | -3.641% | 5 | 4,704 | -70.176% |
| 2025-06-27 | 20.3500 | 20.6000 | 20.2300 | 20.6000 | +0.439% | 5 | 4,707 | -71.262% |
| 2025-06-26 | 20.6500 | 20.6500 | 20.5100 | 20.5100 | -1.678% | 2 | 4,705 | -71.136% |
| 2025-06-25 | 20.6900 | 20.8600 | 20.6900 | 20.8600 | -0.048% | 3 | 4,707 | -71.620% |
| 2025-06-24 | 21.0200 | 21.0300 | 20.8700 | 20.8700 | -6.413% | 4 | 4,706 | -71.634% |
| 2025-06-23 | 22.7700 | 23.0100 | 22.3000 | 22.3000 | -2.832% | 16 | 4,706 | -73.453% |
| 2025-06-20 | 21.9900 | 22.9500 | 21.9900 | 22.9500 | +3.239% | 26 | 4,719 | -74.205% |
| 2025-06-18 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | -2.713% | 4 | 4,718 | -73.369% |
| 2025-06-17 | 21.9000 | 22.8500 | 21.8300 | 22.8500 | +6.131% | 5 | 4,718 | -74.092% |
| 2025-06-16 | 21.8000 | 21.8000 | 21.5300 | 21.5300 | -6.675% | 3 | 4,716 | -72.503% |
| 2025-06-13 | 22.2000 | 23.0700 | 22.2000 | 23.0700 | +4.013% | 20 | 4,718 | -74.339% |
| 2025-06-12 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | +1.048% | 1 | 4,725 | -73.309% |
| 2025-06-11 | 21.2100 | 21.9500 | 21.2100 | 21.9500 | +3.052% | 3 | 4,724 | -73.030% |
| 2025-06-10 | 21.1500 | 21.3000 | 21.1500 | 21.3000 | -2.294% | 55 | 4,723 | -72.207% |
| 2025-06-09 | 21.7500 | 21.8000 | 21.7500 | 21.8000 | +0.138% | 2 | 4,723 | -72.844% |
| 2025-06-06 | 21.6300 | 22.2700 | 21.6300 | 21.7700 | -3.459% | 18 | 4,723 | -72.807% |
| 2025-06-04 | 22.5100 | 22.5500 | 22.5100 | 22.5500 | -3.632% | 2 | 4,726 | -73.747% |
| 2025-06-02 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -3.704% | 2 | 4,725 | -74.701% |
| 2025-05-30 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.202% | 2 | 4,727 | -75.638% |
| 2025-05-28 | 23.5000 | 23.5000 | 23.3200 | 23.3200 | -0.342% | 2 | 4,726 | -74.614% |
| 2025-05-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -9.056% | 5 | 4,724 | -74.701% |
| 2025-05-23 | 25.9200 | 26.1800 | 25.7300 | 25.7300 | +4.593% | 106 | 4,729 | -76.992% |
| 2025-05-21 | 23.3000 | 24.6000 | 23.3000 | 24.6000 | +6.957% | 5 | 4,729 | -75.935% |
| 2025-05-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.086% | 1 | 4,724 | -74.261% |
| 2025-05-19 | 22.7600 | 22.7600 | 22.5300 | 22.5300 | -0.089% | 1,501 | 4,723 | -73.724% |
| 2025-05-16 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -2.127% | 8 | 3,222 | -73.747% |
| 2025-05-15 | 23.0800 | 23.0900 | 22.6400 | 23.0400 | -2.744% | 3,005 | 3,224 | -74.306% |
| 2025-05-14 | 23.3000 | 23.6900 | 23.3000 | 23.6900 | +4.916% | 6 | 1,548 | -75.011% |
| 2025-05-13 | 23.5800 | 23.5800 | 22.5800 | 22.5800 | -7.459% | 25 | 1,548 | -73.782% |
| 2025-05-12 | 25.8700 | 25.8700 | 24.4000 | 24.4000 | -15.862% | 4 | 1,543 | -75.738% |
| 2025-05-09 | 29.4000 | 29.5200 | 29.0000 | 29.0000 | +1.754% | 36 | 1,545 | -79.586% |
| 2025-05-08 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -7.468% | 16 | 1,541 | -79.228% |
| 2025-05-06 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +4.691% | 15 | 1,525 | -80.779% |
| 2025-05-05 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | +2.330% | 10 | 1,510 | -79.878% |
| 2025-05-02 | 29.4200 | 29.4200 | 28.7500 | 28.7500 | -5.892% | 102 | 1,500 | -79.409% |
| 2025-05-01 | 30.9100 | 30.9100 | 30.1500 | 30.5500 | -6.546% | 24 | 1,537 | -80.622% |
| 2025-04-30 | 34.8800 | 35.1500 | 32.6900 | 32.6900 | +1.553% | 13 | 1,546 | -81.890% |
| 2025-04-29 | 32.3600 | 32.3600 | 31.3400 | 32.1900 | -0.217% | 23 | 1,553 | -81.609% |
| 2025-04-28 | 30.5700 | 32.2600 | 30.5700 | 32.2600 | -0.738% | 5 | 1,533 | -81.649% |
| 2025-04-25 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -0.763% | 2 | 1,536 | -81.785% |
| 2025-04-24 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -4.935% | 1 | 1,535 | -81.924% |
| 2025-04-23 | 33.9500 | 34.4500 | 33.9500 | 34.4500 | -11.417% | 11 | 1,534 | -82.816% |
| 2025-04-22 | 39.5700 | 39.5700 | 38.8900 | 38.8900 | -10.039% | 2 | 1,525 | -84.778% |
| 2025-04-21 | 40.8200 | 44.6500 | 40.7700 | 43.2300 | +12.024% | 24 | 1,525 | -86.306% |
| 2025-04-17 | 39.1300 | 39.3800 | 38.5900 | 38.5900 | -3.549% | 92 | 1,549 | -84.659% |
| 2025-04-16 | 36.9000 | 40.0100 | 36.9000 | 40.0100 | +16.173% | 1,002 | 1,549 | -85.204% |
| 2025-04-15 | 34.0200 | 34.4400 | 34.0200 | 34.4400 | +3.206% | 16 | 549 | -82.811% |
| 2025-04-14 | 33.7600 | 33.7600 | 33.3700 | 33.3700 | -11.321% | 10 | 549 | -82.260% |
| 2025-04-11 | 37.6700 | 37.6700 | 37.6300 | 37.6300 | -11.438% | 18 | 547 | -84.268% |
| 2025-04-10 | 36.6200 | 44.3400 | 36.5300 | 42.4900 | +19.522% | 9 | 547 | -86.067% |
| 2025-04-09 | 47.2500 | 50.0000 | 35.5500 | 35.5500 | -27.626% | 14 | 543 | -83.347% |
| 2025-04-08 | 37.8000 | 49.1200 | 37.8000 | 49.1200 | +12.661% | 14 | 542 | -87.948% |
| 2025-04-07 | 48.8700 | 52.8800 | 42.4100 | 43.6000 | +3.073% | 84 | 534 | -86.422% |
| 2025-04-04 | 35.8100 | 44.8000 | 35.8100 | 42.3000 | +29.715% | 90 | 471 | -86.005% |
| 2025-04-03 | 31.4000 | 32.6100 | 31.3000 | 32.6100 | +31.492% | 25 | 469 | -81.846% |
| 2025-04-02 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -5.199% | 1 | 459 | -76.129% |
| 2025-04-01 | 26.1600 | 26.1600 | 26.1600 | 26.1600 | -4.106% | 1 | 460 | -77.370% |
| 2025-03-31 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +2.556% | 10 | 460 | -78.299% |
| 2025-03-28 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +15.652% | 12 | 450 | -77.744% |
| 2025-03-27 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.921% | 15 | 444 | -74.261% |
| 2025-03-26 | 22.5000 | 22.7900 | 22.5000 | 22.7900 | -0.913% | 4 | 429 | -74.024% |
| 2025-03-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.333% | 1 | 426 | -74.261% |
| 2025-03-20 | 24.9000 | 24.9000 | 24.8200 | 24.8200 | +0.081% | 34 | 426 | -76.148% |
| 2025-03-19 | 24.5100 | 24.8000 | 24.5000 | 24.8000 | -4.908% | 70 | 392 | -76.129% |
| 2025-03-18 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +6.449% | 2 | 350 | -77.301% |
| 2025-03-17 | 24.4700 | 24.5000 | 24.4700 | 24.5000 | -14.336% | 12 | 350 | -75.837% |
| 2025-03-13 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +6.162% | 2 | 337 | -79.301% |
| 2025-03-12 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -7.581% | 76 | 337 | -78.025% |
| 2025-03-11 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +4.856% | 1 | 261 | -79.691% |
| 2025-03-10 | 28.3500 | 29.5500 | 27.8000 | 27.8000 | +12.460% | 6 | 261 | -78.705% |
| 2025-03-07 | 25.1500 | 26.9500 | 24.7200 | 24.7200 | -5.468% | 10 | 255 | -76.052% |
| 2025-03-06 | 24.7300 | 26.1500 | 24.7300 | 26.1500 | +10.198% | 4 | 251 | -77.361% |
| 2025-03-05 | 24.6500 | 24.6500 | 23.7300 | 23.7300 | -3.261% | 3 | 251 | -75.053% |
| 2025-03-04 | 24.9500 | 25.3100 | 24.5300 | 24.5300 | +3.546% | 22 | 248 | -75.866% |
| 2025-03-03 | 23.6100 | 23.6900 | 23.6100 | 23.6900 | +4.638% | 3 | 226 | -75.011% |
| 2025-02-28 | 23.6000 | 23.6000 | 22.6400 | 22.6400 | +2.909% | 362 | 223 | -73.852% |
| 2025-02-25 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +16.711% | 1 | 42 | -73.091% |
| 2025-02-19 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -2.332% | 22 | 42 | -68.594% |
| 2025-02-14 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -3.645% | 2 | 20 | -69.326% |
| 2025-02-13 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +0.150% | 1 | 20 | -70.444% |
| 2025-01-28 | 20.6000 | 20.6000 | 20.0000 | 20.0000 | -7.621% | 19 | 20 | -70.400% |
| 2025-01-27 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +6.650% | 1 | 1 | -72.656% |
| 2025-01-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -8.764% | 1 | 1 | -70.837% |
| 2025-01-07 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 0.000% | 1 | 1 | -73.393% |