SPY271217P00530000
SPY Dec 17 2027 530.00 Put
optionOPRA
EODOct 22, 2026
8.67USD+11.012%(+0.86)14Vol9,458OI
SPY271217P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.4000 | 8.7000 | 8.4000 | 8.6700 | +11.012% | 14 | 9,457 | 0.000% |
| 2026-10-21 | 7.6600 | 7.8100 | 7.6400 | 7.8100 | -0.636% | 404 | 9,465 | +11.012% |
| 2026-10-20 | 7.8800 | 7.8800 | 7.7500 | 7.8600 | -0.380% | 426 | 9,587 | +10.305% |
| 2026-10-19 | 7.9500 | 7.9500 | 7.8900 | 7.8900 | -4.131% | 9 | 9,579 | +9.886% |
| 2026-10-16 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +2.618% | 6 | 9,579 | +5.346% |
| 2026-10-15 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +2.166% | 3 | 9,579 | +8.105% |
| 2026-10-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.289% | 1 | 9,580 | +10.446% |
| 2026-10-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.469% | 1 | 9,580 | +14.079% |
| 2026-10-07 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +1.491% | 20 | 9,580 | +15.754% |
| 2026-10-06 | 7.3900 | 7.3900 | 7.3800 | 7.3800 | -3.655% | 6 | 9,582 | +17.480% |
| 2026-10-05 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -2.171% | 1 | 9,581 | +13.185% |
| 2026-09-30 | 7.7900 | 7.8300 | 7.7900 | 7.8300 | -0.886% | 4 | 9,580 | +10.728% |
| 2026-09-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.464% | 2 | 9,581 | +9.747% |
| 2026-09-25 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -1.658% | 1,000 | 10,581 | +12.451% |
| 2026-09-21 | 7.9600 | 8.0000 | 7.8400 | 7.8400 | -9.677% | 7 | 10,578 | +10.587% |
| 2026-09-15 | 8.6400 | 8.6800 | 8.6400 | 8.6800 | +2.844% | 51 | 10,627 | -0.115% |
| 2026-09-11 | 8.4700 | 8.4700 | 8.4200 | 8.4400 | -0.354% | 20 | 10,641 | +2.725% |
| 2026-09-02 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -4.402% | 14 | 10,655 | +2.361% |
| 2026-08-31 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -1.883% | 1 | 10,656 | -2.144% |
| 2026-08-28 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -2.589% | 1 | 10,656 | -3.987% |
| 2026-08-27 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -5.505% | 1 | 10,656 | -6.472% |
| 2026-08-25 | 9.8100 | 9.8400 | 9.7800 | 9.8100 | -1.009% | 2,516 | 8,141 | -11.621% |
| 2026-08-24 | 9.9000 | 9.9100 | 9.9000 | 9.9100 | +0.609% | 9 | 8,147 | -12.513% |
| 2026-08-21 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | -3.431% | 1,504 | 6,647 | -11.980% |
| 2026-08-20 | 10.1400 | 10.2000 | 10.1400 | 10.2000 | +2.102% | 1,002 | 5,925 | -15.000% |
| 2026-08-19 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.301% | 1 | 5,924 | -13.213% |
| 2026-08-13 | 9.9300 | 9.9600 | 9.9300 | 9.9600 | +0.708% | 98 | 5,977 | -12.952% |
| 2026-08-12 | 9.8800 | 9.8900 | 9.8800 | 9.8900 | +0.304% | 3 | 5,977 | -12.336% |
| 2026-08-10 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -1.301% | 4 | 5,977 | -12.069% |
| 2026-08-06 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.200% | 8 | 5,974 | -13.213% |
| 2026-08-05 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -2.246% | 5 | 5,974 | -13.387% |
| 2026-08-04 | 10.4300 | 10.4300 | 10.2400 | 10.2400 | -5.796% | 75 | 5,985 | -15.332% |
| 2026-08-03 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -6.374% | 9 | 5,994 | -20.239% |
| 2026-07-31 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -4.208% | 1 | 5,994 | -25.323% |
| 2026-07-30 | 12.3100 | 12.3100 | 12.1200 | 12.1200 | -5.607% | 2 | 5,994 | -28.465% |
| 2026-07-29 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +1.824% | 3 | 5,997 | -32.477% |
| 2026-07-24 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +3.786% | 1 | 5,997 | -31.245% |
| 2026-07-22 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -1.139% | 1 | 5,998 | -28.642% |
| 2026-07-16 | 12.0900 | 12.2900 | 12.0900 | 12.2900 | +3.888% | 6 | 6,002 | -29.455% |
| 2026-07-15 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -1.334% | 2 | 6,000 | -26.712% |
| 2026-07-14 | 12.0700 | 12.0700 | 11.9900 | 11.9900 | +2.830% | 3 | 5,998 | -27.690% |
| 2026-07-10 | 11.8500 | 11.8500 | 11.6600 | 11.6600 | -2.671% | 9 | 5,992 | -25.643% |
| 2026-07-09 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -4.921% | 2 | 5,994 | -27.629% |
| 2026-07-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.773% | 1 | 5,993 | -31.190% |
| 2026-07-07 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +2.939% | 2 | 5,993 | -29.282% |
| 2026-07-06 | 12.0100 | 12.0100 | 11.9100 | 11.9100 | -3.952% | 5 | 5,993 | -27.204% |
| 2026-07-02 | 12.1500 | 12.4000 | 12.1500 | 12.4000 | +1.806% | 2 | 5,991 | -30.081% |
| 2026-07-01 | 12.0400 | 12.1800 | 12.0400 | 12.1800 | +1.500% | 4 | 5,991 | -28.818% |
| 2026-06-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.063% | 1 | 5,991 | -27.750% |
| 2026-06-29 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -8.339% | 1 | 5,991 | -31.408% |
| 2026-06-24 | 13.5200 | 13.7900 | 13.5200 | 13.7900 | +1.771% | 2 | 5,992 | -37.128% |
| 2026-06-23 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +5.859% | 611 | 5,783 | -36.015% |
| 2026-06-18 | 12.7400 | 12.8000 | 12.7400 | 12.8000 | +0.313% | 5 | 5,783 | -32.266% |
| 2026-06-16 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +1.592% | 5 | 5,783 | -32.053% |
| 2026-06-15 | 12.4800 | 12.5600 | 12.4800 | 12.5600 | -16.766% | 3 | 5,780 | -30.971% |
| 2026-06-10 | 15.2100 | 15.2100 | 15.0900 | 15.0900 | +3.997% | 24 | 5,792 | -42.545% |
| 2026-06-09 | 15.3000 | 15.3000 | 14.5100 | 14.5100 | +7.801% | 12 | 5,799 | -40.248% |
| 2026-06-05 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +5.901% | 1 | 5,798 | -35.587% |
| 2026-06-04 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -0.470% | 10 | 5,788 | -31.786% |
| 2026-06-02 | 12.7200 | 12.7700 | 12.7200 | 12.7700 | +1.997% | 8 | 5,785 | -32.106% |
| 2026-05-29 | 12.6400 | 12.6400 | 12.5200 | 12.5200 | -2.644% | 7 | 5,784 | -30.751% |
| 2026-05-28 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -2.797% | 12 | 5,784 | -32.582% |
| 2026-05-26 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -8.061% | 4 | 5,788 | -34.467% |
| 2026-05-20 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +2.202% | 1 | 5,788 | -39.750% |
| 2026-05-14 | 14.4000 | 14.4500 | 14.0800 | 14.0800 | -3.030% | 50 | 5,813 | -38.423% |
| 2026-05-13 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -1.493% | 4 | 5,813 | -40.289% |
| 2026-05-11 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -2.899% | 1 | 5,813 | -41.180% |
| 2026-05-07 | 15.0600 | 15.1800 | 15.0600 | 15.1800 | +0.198% | 599 | 5,813 | -42.885% |
| 2026-05-06 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -7.226% | 978 | 4,937 | -42.772% |
| 2026-05-04 | 15.8400 | 16.3300 | 15.8400 | 16.3300 | +2.254% | 7 | 4,943 | -46.908% |
| 2026-04-30 | 16.8000 | 16.8000 | 15.9700 | 15.9700 | -4.657% | 3 | 4,943 | -45.711% |
| 2026-04-29 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.480% | 4 | 4,943 | -48.239% |
| 2026-04-24 | 16.9800 | 17.0000 | 16.6600 | 16.6700 | -2.799% | 29 | 4,947 | -47.990% |
| 2026-04-23 | 16.9300 | 17.1500 | 16.9300 | 17.1500 | -1.719% | 19 | 4,954 | -49.446% |
| 2026-04-21 | 17.2600 | 17.4500 | 17.2600 | 17.4500 | +0.518% | 33 | 4,994 | -50.315% |
| 2026-04-20 | 17.1000 | 17.4300 | 17.1000 | 17.3600 | +0.521% | 67 | 4,994 | -50.058% |
| 2026-04-17 | 17.2800 | 17.2800 | 17.2700 | 17.2700 | -3.249% | 4 | 5,058 | -49.797% |
| 2026-04-16 | 18.1300 | 18.1300 | 17.8500 | 17.8500 | -0.446% | 7 | 5,059 | -51.429% |
| 2026-04-15 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -2.395% | 3 | 5,064 | -51.645% |
| 2026-04-14 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -4.023% | 1 | 5,064 | -52.803% |
| 2026-04-13 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -4.729% | 1 | 5,063 | -54.702% |
| 2026-04-10 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +2.500% | 2 | 5,062 | -56.844% |
| 2026-04-09 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -5.679% | 1 | 5,062 | -55.765% |
| 2026-04-08 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -13.236% | 1 | 5,062 | -58.277% |
| 2026-04-07 | 23.8000 | 23.9500 | 23.8000 | 23.9500 | -1.156% | 6 | 5,063 | -63.800% |
| 2026-04-01 | 23.4000 | 24.2300 | 23.4000 | 24.2300 | -16.735% | 3 | 5,058 | -64.218% |
| 2026-03-27 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +16.168% | 5 | 5,058 | -70.206% |
| 2026-03-19 | 25.0000 | 25.0500 | 25.0000 | 25.0500 | +2.790% | 2 | 5,059 | -65.389% |
| 2026-03-18 | 24.4400 | 24.4400 | 24.3700 | 24.3700 | -0.531% | 98 | 5,059 | -64.423% |
| 2026-03-13 | 24.4200 | 24.5000 | 24.4200 | 24.5000 | +9.424% | 6 | 4,963 | -64.612% |
| 2026-03-11 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | +0.404% | 3 | 4,964 | -61.277% |
| 2026-03-10 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +0.045% | 1 | 4,967 | -61.121% |
| 2026-03-09 | 25.0000 | 25.0000 | 22.2900 | 22.2900 | -5.989% | 10 | 4,967 | -61.104% |
| 2026-03-06 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -1.618% | 8 | 4,975 | -63.433% |
| 2026-03-03 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +14.762% | 4 | 4,975 | -64.025% |
| 2026-03-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.194% | 5 | 4,975 | -58.714% |
| 2026-02-26 | 19.9700 | 20.6500 | 19.9700 | 20.3500 | -5.217% | 17 | 4,970 | -57.396% |
| 2026-02-24 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +4.274% | 1 | 4,970 | -59.618% |
| 2026-02-23 | 20.3800 | 20.5900 | 20.3800 | 20.5900 | +0.097% | 3 | 4,970 | -57.892% |
| 2026-02-20 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -2.187% | 1 | 4,970 | -57.851% |
| 2026-02-12 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | +5.414% | 1 | 4,971 | -58.773% |
| 2026-02-11 | 20.0500 | 20.0500 | 19.9500 | 19.9500 | -3.108% | 10 | 4,971 | -56.541% |
| 2026-02-06 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -5.853% | 1 | 4,976 | -57.892% |
| 2026-02-05 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +14.443% | 3 | 4,975 | -60.357% |
| 2026-02-02 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -5.630% | 10 | 4,975 | -54.631% |
| 2026-01-30 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -2.878% | 3 | 4,965 | -57.185% |
| 2026-01-29 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +8.537% | 1 | 4,962 | -58.417% |
| 2026-01-28 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +1.212% | 1 | 4,962 | -54.867% |
| 2026-01-26 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -6.456% | 1 | 4,962 | -54.320% |
| 2026-01-21 | 20.2900 | 20.3200 | 20.2800 | 20.2900 | -1.505% | 19 | 4,962 | -57.270% |
| 2026-01-20 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +8.421% | 1 | 4,962 | -57.913% |
| 2026-01-09 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | -3.406% | 8 | 4,962 | -54.368% |
| 2026-01-07 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -1.601% | 5 | 4,965 | -55.923% |
| 2026-01-06 | 19.8500 | 20.0000 | 19.8500 | 19.9900 | -1.235% | 7 | 4,960 | -56.628% |
| 2026-01-05 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -3.619% | 1 | 4,965 | -57.164% |
| 2026-01-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.296% | 1 | 4,965 | -58.714% |
| 2025-12-31 | 20.3200 | 20.3300 | 20.3200 | 20.3300 | +1.752% | 3 | 4,963 | -57.354% |
| 2025-12-30 | 20.0000 | 20.0000 | 19.9800 | 19.9800 | +0.503% | 58 | 4,963 | -56.607% |
| 2025-12-29 | 20.1000 | 20.1000 | 19.8800 | 19.8800 | -0.050% | 2 | 4,963 | -56.388% |
| 2025-12-26 | 19.9100 | 19.9100 | 19.8700 | 19.8900 | +0.607% | 10 | 4,961 | -56.410% |
| 2025-12-24 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -2.802% | 1 | 4,959 | -56.146% |
| 2025-12-22 | 20.4500 | 20.4500 | 20.3400 | 20.3400 | -4.953% | 28 | 4,959 | -57.375% |
| 2025-12-19 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -7.118% | 8 | 4,960 | -59.486% |
| 2025-12-17 | 22.9000 | 23.0400 | 22.9000 | 23.0400 | +0.174% | 10 | 4,968 | -62.370% |
| 2025-12-16 | 22.5400 | 23.0000 | 22.5400 | 23.0000 | +4.545% | 23 | 4,968 | -62.304% |
| 2025-12-15 | 21.5000 | 22.0000 | 21.5000 | 22.0000 | -2.004% | 8 | 4,968 | -60.591% |
| 2025-12-12 | 21.6000 | 22.4500 | 21.6000 | 22.4500 | +2.840% | 6 | 4,972 | -61.381% |
| 2025-12-10 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +0.138% | 3 | 4,966 | -60.284% |
| 2025-12-09 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.223% | 2 | 4,963 | -60.229% |
| 2025-12-08 | 21.6300 | 22.0700 | 21.6300 | 22.0700 | -0.943% | 44 | 4,965 | -60.716% |
| 2025-12-03 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -0.269% | 2 | 4,963 | -61.086% |
| 2025-12-02 | 22.2800 | 22.3400 | 22.2800 | 22.3400 | -1.281% | 11 | 4,961 | -61.191% |
| 2025-11-28 | 22.6400 | 22.6400 | 22.6300 | 22.6300 | -1.609% | 2 | 4,971 | -61.688% |
| 2025-11-26 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.485% | 1 | 4,972 | -62.304% |
| 2025-11-25 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -6.157% | 1 | 4,972 | -63.995% |
| 2025-11-24 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -4.998% | 9 | 4,972 | -66.212% |
| 2025-11-21 | 26.9200 | 27.0600 | 26.9200 | 27.0100 | -3.742% | 114 | 4,972 | -67.901% |
| 2025-11-20 | 23.6000 | 28.0600 | 23.6000 | 28.0600 | +8.465% | 22 | 4,871 | -69.102% |
| 2025-11-19 | 25.8300 | 25.8700 | 25.8300 | 25.8700 | +0.661% | 75 | 4,851 | -66.486% |
| 2025-11-17 | 25.6000 | 25.7000 | 25.6000 | 25.7000 | +6.994% | 108 | 4,779 | -66.265% |
| 2025-11-14 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | +3.893% | 1 | 4,770 | -63.905% |
| 2025-11-11 | 23.0300 | 23.1200 | 23.0300 | 23.1200 | -8.145% | 2 | 4,769 | -62.500% |
| 2025-11-07 | 25.6400 | 25.6400 | 25.1700 | 25.1700 | +5.226% | 4 | 4,769 | -65.554% |
| 2025-11-06 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | +8.727% | 1 | 4,769 | -63.754% |
| 2025-10-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.852% | 1 | 4,768 | -60.591% |
| 2025-10-29 | 21.4500 | 21.6000 | 21.4500 | 21.6000 | +0.465% | 2 | 4,767 | -59.861% |
| 2025-10-28 | 21.2000 | 21.5000 | 21.2000 | 21.5000 | +1.703% | 3 | 4,765 | -59.674% |
| 2025-10-27 | 20.9500 | 21.2000 | 20.9500 | 21.1400 | -3.205% | 1,179 | 4,783 | -58.988% |
| 2025-10-24 | 21.9000 | 22.1000 | 21.7500 | 21.8400 | -7.064% | 6 | 4,783 | -60.302% |
| 2025-10-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.287% | 3 | 4,782 | -63.106% |
| 2025-10-22 | 24.1000 | 24.1000 | 24.0500 | 24.0500 | -5.649% | 3 | 4,785 | -63.950% |
| 2025-10-17 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | -4.029% | 1 | 4,782 | -65.987% |
| 2025-10-16 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | +9.300% | 2 | 4,781 | -67.357% |
| 2025-10-14 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +0.041% | 5 | 4,779 | -64.321% |
| 2025-10-13 | 24.4800 | 24.4800 | 24.2900 | 24.2900 | +7.956% | 19 | 4,779 | -64.306% |
| 2025-10-08 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.046% | 6 | 4,760 | -61.467% |
| 2025-10-07 | 22.3900 | 23.1300 | 22.3900 | 22.9700 | +1.279% | 23 | 4,775 | -62.255% |
| 2025-10-06 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -1.391% | 2 | 4,775 | -61.772% |
| 2025-10-03 | 22.7000 | 23.0000 | 22.7000 | 23.0000 | +2.131% | 2 | 4,775 | -62.304% |
| 2025-10-02 | 22.5700 | 22.5700 | 22.4700 | 22.5200 | -1.444% | 4 | 4,773 | -61.501% |
| 2025-10-01 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -0.218% | 1 | 4,773 | -62.057% |
| 2025-09-30 | 23.0000 | 23.0100 | 22.9000 | 22.9000 | +1.372% | 102 | 4,772 | -62.140% |
| 2025-09-29 | 22.1700 | 22.5900 | 22.1700 | 22.5900 | -0.485% | 9 | 4,673 | -61.620% |
| 2025-09-26 | 22.6000 | 22.7000 | 22.6000 | 22.7000 | -2.155% | 2 | 4,673 | -61.806% |
| 2025-09-24 | 22.8000 | 23.2000 | 22.8000 | 23.2000 | +2.609% | 3 | 4,671 | -62.629% |
| 2025-09-23 | 21.7600 | 22.6100 | 21.7600 | 22.6100 | +3.811% | 11 | 4,668 | -61.654% |
| 2025-09-22 | 21.7900 | 21.7900 | 21.7800 | 21.7800 | -1.224% | 9 | 4,660 | -60.193% |
| 2025-09-19 | 22.0600 | 22.0600 | 21.9500 | 22.0500 | +0.136% | 55 | 4,661 | -60.680% |
| 2025-09-18 | 22.0500 | 22.3000 | 21.7600 | 22.0200 | -0.989% | 13 | 4,661 | -60.627% |
| 2025-09-17 | 22.8700 | 23.2000 | 22.2400 | 22.2400 | -2.328% | 35 | 4,665 | -61.016% |
| 2025-09-16 | 22.4800 | 22.7700 | 22.4800 | 22.7700 | +1.652% | 13 | 4,635 | -61.924% |
| 2025-09-12 | 22.5700 | 22.5700 | 22.4000 | 22.4000 | -4.559% | 11 | 4,627 | -61.295% |
| 2025-09-09 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -2.045% | 5 | 4,626 | -63.059% |
| 2025-09-08 | 23.6500 | 23.9600 | 23.6500 | 23.9600 | -2.996% | 16 | 4,631 | -63.815% |
| 2025-09-05 | 23.2000 | 24.7000 | 23.2000 | 24.7000 | +4.794% | 11 | 4,637 | -64.899% |
| 2025-09-04 | 24.0500 | 24.0500 | 23.5700 | 23.5700 | -4.998% | 10 | 4,626 | -63.216% |
| 2025-09-03 | 24.5700 | 24.8100 | 24.5700 | 24.8100 | -1.273% | 2 | 4,634 | -65.054% |
| 2025-09-02 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | +4.621% | 1 | 4,632 | -65.499% |
| 2025-08-29 | 23.8000 | 24.3000 | 23.8000 | 24.0200 | +1.780% | 11 | 4,621 | -63.905% |
| 2025-08-28 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -0.422% | 1 | 4,621 | -63.263% |
| 2025-08-25 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.268% | 13 | 4,621 | -63.418% |
| 2025-08-22 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -1.822% | 2 | 4,608 | -64.247% |
| 2025-08-19 | 24.5500 | 24.8100 | 24.5500 | 24.7000 | +1.437% | 4 | 4,610 | -64.899% |
| 2025-08-18 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +2.096% | 8 | 4,606 | -64.394% |
| 2025-08-13 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -2.851% | 2 | 4,614 | -63.648% |
| 2025-08-12 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -2.347% | 1 | 4,612 | -64.684% |
| 2025-08-11 | 24.8900 | 25.1400 | 24.8500 | 25.1400 | -0.907% | 4 | 4,612 | -65.513% |
| 2025-08-08 | 25.6000 | 25.6000 | 25.1500 | 25.3700 | -3.205% | 3 | 4,611 | -65.826% |
| 2025-08-07 | 26.2000 | 26.2100 | 26.2000 | 26.2100 | +7.639% | 5 | 4,610 | -66.921% |
| 2025-07-31 | 24.7200 | 24.7200 | 24.3500 | 24.3500 | -2.209% | 3 | 4,610 | -64.394% |
| 2025-07-30 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.924% | 10 | 4,610 | -65.181% |
| 2025-07-29 | 24.5100 | 24.5100 | 24.4300 | 24.4300 | -1.093% | 11 | 4,610 | -64.511% |
| 2025-07-28 | 24.7500 | 24.7500 | 24.5300 | 24.7000 | -0.524% | 3 | 4,611 | -64.899% |
| 2025-07-25 | 25.1600 | 25.1600 | 24.8300 | 24.8300 | -0.918% | 2 | 4,612 | -65.083% |
| 2025-07-24 | 25.2400 | 25.2400 | 25.0600 | 25.0600 | -3.837% | 10 | 4,611 | -65.403% |
| 2025-07-23 | 26.2800 | 26.3100 | 26.0600 | 26.0600 | -0.686% | 3 | 4,611 | -66.731% |
| 2025-07-21 | 26.4500 | 26.4500 | 26.1400 | 26.2400 | -1.427% | 52 | 4,610 | -66.959% |
| 2025-07-18 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | -4.929% | 1 | 4,611 | -67.431% |
| 2025-07-16 | 27.4400 | 28.0000 | 27.4400 | 28.0000 | +2.941% | 5 | 4,610 | -69.036% |
| 2025-07-15 | 26.8100 | 27.2000 | 26.8100 | 27.2000 | +0.110% | 8 | 4,614 | -68.125% |
| 2025-07-14 | 27.1400 | 27.1700 | 27.1400 | 27.1700 | -0.367% | 5 | 4,614 | -68.090% |
| 2025-07-11 | 27.0900 | 27.2700 | 27.0900 | 27.2700 | +3.139% | 1,179 | 4,619 | -68.207% |
| 2025-07-10 | 27.0100 | 27.0400 | 26.4400 | 26.4400 | -2.435% | 18 | 4,410 | -67.209% |
| 2025-07-09 | 26.9300 | 27.1000 | 26.8000 | 27.1000 | -2.658% | 9 | 4,410 | -68.007% |
| 2025-07-08 | 27.7700 | 27.8400 | 27.7700 | 27.8400 | -1.556% | 2 | 4,403 | -68.858% |
| 2025-07-07 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | -0.772% | 1 | 4,403 | -69.342% |
| 2025-07-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -0.697% | 1 | 4,402 | -69.579% |
| 2025-07-01 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -2.115% | 1 | 4,405 | -69.791% |
| 2025-06-27 | 29.4000 | 29.4000 | 29.1300 | 29.3200 | -2.397% | 20 | 4,404 | -70.430% |
| 2025-06-26 | 29.9300 | 30.0400 | 29.9300 | 30.0400 | -0.199% | 7 | 4,400 | -71.138% |
| 2025-06-25 | 30.1400 | 30.1400 | 30.1000 | 30.1000 | -2.903% | 6 | 4,402 | -71.196% |
| 2025-06-24 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -4.879% | 1 | 4,397 | -72.032% |
| 2025-06-23 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | -0.731% | 1 | 4,398 | -73.397% |
| 2025-06-17 | 31.9200 | 32.8500 | 31.9200 | 32.8300 | +5.903% | 4 | 4,398 | -73.591% |
| 2025-06-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -6.627% | 1 | 4,397 | -72.032% |
| 2025-06-05 | 33.9600 | 33.9600 | 33.2000 | 33.2000 | -4.240% | 2 | 4,397 | -73.886% |
| 2025-05-30 | 34.8000 | 34.8000 | 34.6700 | 34.6700 | +2.271% | 8 | 4,397 | -74.993% |
| 2025-05-28 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -1.195% | 1 | 4,394 | -74.425% |
| 2025-05-27 | 34.0000 | 34.3100 | 34.0000 | 34.3100 | -4.108% | 4,010 | 4,395 | -74.730% |
| 2025-05-22 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | +5.050% | 3 | 609 | -75.769% |
| 2025-05-20 | 33.4100 | 34.0600 | 33.4100 | 34.0600 | +0.383% | 2 | 609 | -74.545% |
| 2025-05-19 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | +2.508% | 3 | 608 | -74.447% |
| 2025-05-16 | 33.8800 | 33.8800 | 33.1000 | 33.1000 | -2.504% | 26 | 608 | -73.807% |
| 2025-05-15 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -2.020% | 1 | 596 | -74.462% |
| 2025-05-14 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +1.138% | 2 | 596 | -74.978% |
| 2025-05-13 | 35.2600 | 35.2600 | 34.1400 | 34.2600 | -8.810% | 124 | 595 | -74.694% |
| 2025-05-12 | 38.1000 | 38.1000 | 37.5700 | 37.5700 | -11.993% | 51 | 645 | -76.923% |
| 2025-05-09 | 42.4900 | 42.6900 | 42.4900 | 42.6900 | +2.007% | 4 | 598 | -79.691% |
| 2025-05-08 | 42.0700 | 42.0700 | 41.8500 | 41.8500 | -9.101% | 44 | 597 | -79.283% |
| 2025-05-07 | 44.8300 | 46.0400 | 44.8300 | 46.0400 | +2.152% | 11 | 597 | -81.169% |
| 2025-05-06 | 45.0700 | 45.0700 | 45.0700 | 45.0700 | +5.304% | 10 | 597 | -80.763% |
| 2025-05-05 | 43.5500 | 43.5500 | 42.8000 | 42.8000 | +1.134% | 10 | 597 | -79.743% |
| 2025-05-02 | 44.0000 | 44.0000 | 42.3200 | 42.3200 | -11.649% | 6 | 596 | -79.513% |
| 2025-04-30 | 49.5500 | 49.5500 | 47.9000 | 47.9000 | +6.114% | 2 | 596 | -81.900% |
| 2025-04-29 | 45.1400 | 45.1400 | 45.1400 | 45.1400 | -2.505% | 1 | 595 | -80.793% |
| 2025-04-28 | 48.1300 | 48.1300 | 46.3000 | 46.3000 | +0.325% | 4 | 595 | -81.274% |
| 2025-04-25 | 46.0500 | 46.8800 | 46.0500 | 46.1500 | -12.279% | 12 | 597 | -81.213% |
| 2025-04-23 | 48.5000 | 52.6100 | 48.5000 | 52.6100 | -13.867% | 102 | 595 | -83.520% |
| 2025-04-21 | 58.3000 | 63.9200 | 58.3000 | 61.0800 | +9.777% | 115 | 495 | -85.806% |
| 2025-04-17 | 57.8800 | 57.8800 | 55.6200 | 55.6400 | -4.563% | 22 | 496 | -84.418% |
| 2025-04-16 | 55.4300 | 58.3000 | 55.1800 | 58.3000 | +12.137% | 112 | 496 | -85.129% |
| 2025-04-15 | 50.0900 | 51.9900 | 50.0900 | 51.9900 | +2.565% | 2 | 395 | -83.324% |
| 2025-04-14 | 50.7100 | 50.7100 | 50.6900 | 50.6900 | -5.746% | 2 | 396 | -82.896% |
| 2025-04-11 | 54.8800 | 57.5600 | 53.7800 | 53.7800 | -7.084% | 28 | 395 | -83.879% |
| 2025-04-10 | 53.0000 | 64.0000 | 53.0000 | 57.8800 | +16.953% | 53 | 392 | -85.021% |
| 2025-04-09 | 69.7000 | 69.7000 | 49.4900 | 49.4900 | -23.943% | 122 | 363 | -82.481% |
| 2025-04-07 | 58.1000 | 65.0800 | 58.1000 | 65.0700 | +5.582% | 7 | 353 | -86.676% |
| 2025-04-04 | 58.0200 | 66.4600 | 58.0200 | 61.6300 | +30.131% | 26 | 349 | -85.932% |
| 2025-04-03 | 46.6800 | 47.9000 | 46.2900 | 47.3600 | +28.521% | 13 | 346 | -81.693% |
| 2025-04-02 | 39.5000 | 39.5000 | 36.8500 | 36.8500 | -6.709% | 3 | 345 | -76.472% |
| 2025-04-01 | 40.5000 | 40.5000 | 39.5000 | 39.5000 | 0.000% | 2 | 345 | -78.051% |
| 2025-03-31 | 41.0500 | 41.0500 | 39.2500 | 39.5000 | +10.459% | 4 | 345 | -78.051% |
| 2025-03-27 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | +1.274% | 2 | 345 | -75.755% |
| 2025-03-26 | 35.3100 | 35.3100 | 35.3100 | 35.3100 | +5.403% | 1 | 344 | -75.446% |
| 2025-03-25 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -2.190% | 1 | 345 | -74.119% |
| 2025-03-24 | 35.0000 | 35.0700 | 34.2500 | 34.2500 | -9.199% | 12 | 344 | -74.686% |
| 2025-03-20 | 37.6900 | 37.7200 | 37.6900 | 37.7200 | +2.084% | 58 | 342 | -77.015% |
| 2025-03-19 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -0.135% | 6 | 341 | -76.536% |
| 2025-03-17 | 38.1500 | 38.1500 | 36.7500 | 37.0000 | -10.671% | 5 | 335 | -76.568% |
| 2025-03-12 | 41.0200 | 41.4200 | 40.1600 | 41.4200 | +24.571% | 10 | 332 | -79.068% |
| 2025-03-03 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -4.179% | 1 | 325 | -73.925% |
| 2025-02-28 | 33.6300 | 34.7000 | 33.6300 | 34.7000 | +2.663% | 6 | 325 | -75.014% |
| 2025-02-27 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +7.506% | 5 | 322 | -74.349% |
| 2025-02-25 | 32.0000 | 33.8000 | 31.4400 | 31.4400 | +0.351% | 4 | 315 | -72.424% |
| 2025-02-24 | 31.3300 | 31.3300 | 31.3300 | 31.3300 | +2.386% | 1 | 315 | -72.327% |
| 2025-02-21 | 30.1000 | 30.6000 | 30.1000 | 30.6000 | +6.435% | 16 | 314 | -71.667% |
| 2025-02-20 | 28.0000 | 28.7500 | 28.0000 | 28.7500 | +4.432% | 3 | 314 | -69.843% |
| 2025-02-19 | 27.6500 | 27.7500 | 27.3500 | 27.5300 | -0.793% | 82 | 314 | -68.507% |
| 2025-02-18 | 28.0000 | 28.0000 | 27.7500 | 27.7500 | -2.972% | 12 | 283 | -68.757% |
| 2025-02-14 | 28.2500 | 28.6000 | 28.2500 | 28.6000 | +1.239% | 6 | 281 | -69.685% |
| 2025-02-13 | 29.1000 | 29.1000 | 28.2500 | 28.2500 | -3.748% | 20 | 271 | -69.310% |
| 2025-02-12 | 30.3500 | 30.3500 | 29.3500 | 29.3500 | -0.508% | 7 | 271 | -70.460% |
| 2025-02-11 | 29.3700 | 29.5100 | 29.3700 | 29.5000 | 0.000% | 5 | 270 | -70.610% |
| 2025-02-10 | 29.8400 | 29.8400 | 29.5000 | 29.5000 | -4.065% | 5 | 271 | -70.610% |
| 2025-02-07 | 29.2900 | 30.7500 | 29.2500 | 30.7500 | +2.500% | 22 | 271 | -71.805% |
| 2025-02-06 | 29.7200 | 30.0000 | 29.6500 | 30.0000 | 0.000% | 4 | 263 | -71.100% |
| 2025-02-05 | 30.7500 | 31.0000 | 30.0000 | 30.0000 | -2.121% | 8 | 262 | -71.100% |
| 2025-02-04 | 30.8300 | 30.8300 | 30.6500 | 30.6500 | -7.820% | 4 | 259 | -71.713% |
| 2025-02-03 | 32.5000 | 33.2500 | 32.5000 | 33.2500 | +8.874% | 4 | 258 | -73.925% |
| 2025-01-31 | 29.0000 | 30.5400 | 29.0000 | 30.5400 | -1.484% | 32 | 254 | -71.611% |
| 2025-01-29 | 30.2500 | 31.0000 | 30.2500 | 31.0000 | +4.202% | 3 | 238 | -72.032% |
| 2025-01-28 | 30.7500 | 30.7500 | 29.7500 | 29.7500 | -7.723% | 2 | 235 | -70.857% |
| 2025-01-27 | 31.0000 | 32.2400 | 31.0000 | 32.2400 | +10.222% | 7 | 233 | -73.108% |
| 2025-01-24 | 29.7800 | 29.7800 | 28.8500 | 29.2500 | +0.862% | 128 | 226 | -70.359% |
| 2025-01-23 | 29.2500 | 29.2500 | 29.0000 | 29.0000 | -3.042% | 2 | 165 | -70.103% |
| 2025-01-21 | 30.8900 | 30.8900 | 29.5800 | 29.9100 | -4.135% | 104 | 163 | -71.013% |
| 2025-01-17 | 31.0000 | 31.2000 | 30.6000 | 31.2000 | -10.908% | 8 | 58 | -72.212% |
| 2025-01-10 | 34.4100 | 35.1400 | 34.4100 | 35.0200 | +12.968% | 112 | 58 | -75.243% |
| 2025-01-07 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +3.471% | 2 | 5 | -72.032% |
| 2025-01-06 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | -6.375% | 1 | 2 | -71.061% |
| 2025-01-02 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 0.000% | 2 | 2 | -72.906% |