SPY271217P00540000
SPY Dec 17 2027 540.00 Put
optionOPRA
EODOct 23, 2026
9.41USD+4.672%(+0.42)1Vol4,048OI
SPY271217P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +4.672% | 1 | 4,049 | 0.000% |
| 2026-10-22 | 8.8300 | 9.0900 | 8.8300 | 8.9900 | +8.444% | 7 | 4,048 | +4.672% |
| 2026-10-21 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -1.427% | 4 | 4,044 | +13.510% |
| 2026-10-20 | 8.4000 | 8.4100 | 8.3900 | 8.4100 | -1.291% | 11 | 4,051 | +11.891% |
| 2026-10-19 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -1.389% | 3 | 4,050 | +10.446% |
| 2026-10-16 | 8.6200 | 8.6400 | 8.6200 | 8.6400 | +5.495% | 3 | 4,047 | +8.912% |
| 2026-10-15 | 8.8100 | 8.8100 | 8.1900 | 8.1900 | +0.738% | 3 | 4,047 | +14.896% |
| 2026-10-14 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.123% | 40 | 4,047 | +15.744% |
| 2026-10-09 | 8.1200 | 8.1400 | 8.1200 | 8.1400 | -3.669% | 12 | 4,045 | +15.602% |
| 2026-10-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +4.709% | 3 | 4,045 | +11.361% |
| 2026-10-07 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +1.382% | 5 | 4,050 | +16.605% |
| 2026-10-06 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -2.808% | 3 | 4,047 | +18.216% |
| 2026-10-05 | 8.1800 | 8.1900 | 8.1800 | 8.1900 | -3.647% | 9 | 4,043 | +14.896% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 5 | 4,038 | +10.706% |
| 2026-09-30 | 8.3600 | 8.4000 | 8.3600 | 8.4000 | -0.709% | 3 | 4,039 | +12.024% |
| 2026-09-29 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -0.704% | 2 | 4,037 | +11.229% |
| 2026-09-28 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | +2.774% | 2 | 4,038 | +10.446% |
| 2026-09-25 | 8.3100 | 8.3100 | 8.2900 | 8.2900 | -3.041% | 5 | 4,037 | +13.510% |
| 2026-09-24 | 8.5900 | 8.6100 | 8.5500 | 8.5500 | +1.183% | 14 | 4,049 | +10.058% |
| 2026-09-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +2.923% | 3 | 4,049 | +11.361% |
| 2026-09-22 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -1.794% | 6 | 4,049 | +14.616% |
| 2026-09-21 | 8.4200 | 8.4200 | 8.3600 | 8.3600 | -7.111% | 103 | 4,152 | +12.560% |
| 2026-09-18 | 8.8200 | 9.0800 | 8.8200 | 9.0000 | -5.163% | 89 | 4,085 | +4.556% |
| 2026-09-16 | 9.1700 | 9.5000 | 9.1600 | 9.4900 | +3.603% | 97 | 4,139 | -0.843% |
| 2026-09-14 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +0.881% | 12 | 4,127 | +2.729% |
| 2026-09-11 | 9.0900 | 9.0900 | 9.0400 | 9.0800 | -7.157% | 12 | 4,127 | +3.634% |
| 2026-09-10 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +4.599% | 375 | 3,752 | -3.783% |
| 2026-09-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.004% | 1 | 3,752 | +0.642% |
| 2026-09-08 | 8.9600 | 8.9900 | 8.9600 | 8.9900 | -5.864% | 113 | 3,641 | +4.672% |
| 2026-09-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.728% | 1 | 3,640 | -1.466% |
| 2026-08-31 | 10.0100 | 10.0100 | 9.6200 | 9.6200 | -3.317% | 29 | 3,649 | -2.183% |
| 2026-08-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -2.547% | 1 | 3,649 | -5.427% |
| 2026-08-26 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -3.223% | 2 | 3,647 | -7.835% |
| 2026-08-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.659% | 1 | 3,647 | -10.806% |
| 2026-08-24 | 10.6900 | 10.6900 | 10.6200 | 10.6200 | -0.188% | 2 | 3,647 | -11.394% |
| 2026-08-21 | 10.6500 | 10.6900 | 10.6400 | 10.6400 | -0.094% | 295 | 3,582 | -11.560% |
| 2026-08-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 3 | 3,579 | -11.643% |
| 2026-08-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.113% | 1 | 3,578 | -13.670% |
| 2026-08-11 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +1.316% | 27 | 3,562 | -12.709% |
| 2026-08-10 | 10.5700 | 10.6400 | 10.5700 | 10.6400 | -0.931% | 11 | 3,560 | -11.560% |
| 2026-08-07 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +0.187% | 1 | 3,560 | -12.384% |
| 2026-08-05 | 10.8000 | 10.8300 | 10.7200 | 10.7200 | -1.832% | 61 | 3,561 | -12.220% |
| 2026-08-04 | 11.2900 | 11.2900 | 10.9200 | 10.9200 | -6.346% | 7 | 3,566 | -13.828% |
| 2026-08-03 | 11.6500 | 11.6600 | 11.6400 | 11.6600 | -7.680% | 55 | 3,610 | -19.297% |
| 2026-07-31 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -2.621% | 4 | 3,610 | -25.495% |
| 2026-07-28 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -5.328% | 2 | 3,610 | -27.448% |
| 2026-07-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.792% | 2 | 3,608 | -31.314% |
| 2026-07-23 | 13.9200 | 14.0100 | 13.9200 | 13.9500 | +8.899% | 4 | 3,608 | -32.545% |
| 2026-07-22 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -0.466% | 363 | 3,323 | -26.542% |
| 2026-07-21 | 12.8500 | 12.8700 | 12.8500 | 12.8700 | +2.878% | 3 | 3,322 | -26.884% |
| 2026-07-10 | 12.5000 | 12.5100 | 12.5000 | 12.5100 | -2.570% | 15 | 3,322 | -24.780% |
| 2026-07-09 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -2.283% | 2 | 3,324 | -26.713% |
| 2026-07-07 | 12.8700 | 13.1400 | 12.8500 | 13.1400 | +2.897% | 33 | 3,304 | -28.387% |
| 2026-07-06 | 12.7800 | 12.7800 | 12.7700 | 12.7700 | -5.197% | 875 | 2,431 | -26.312% |
| 2026-07-02 | 13.3400 | 13.4800 | 13.3400 | 13.4700 | +3.060% | 858 | 1,828 | -30.141% |
| 2026-06-30 | 13.1600 | 13.1600 | 13.0700 | 13.0700 | -2.535% | 2 | 1,829 | -28.003% |
| 2026-06-29 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -7.326% | 5 | 1,832 | -29.828% |
| 2026-06-25 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +0.626% | 2 | 1,834 | -34.969% |
| 2026-06-24 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -1.372% | 3 | 1,837 | -34.562% |
| 2026-06-23 | 14.5700 | 14.6300 | 14.5700 | 14.5800 | +8.887% | 8 | 1,837 | -35.460% |
| 2026-06-15 | 13.4500 | 13.4500 | 13.3900 | 13.3900 | -10.852% | 14 | 1,824 | -29.724% |
| 2026-06-11 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -7.853% | 2 | 1,826 | -37.350% |
| 2026-06-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +3.165% | 2 | 1,826 | -42.270% |
| 2026-06-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +14.410% | 5 | 1,826 | -40.443% |
| 2026-06-04 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -1.708% | 5 | 1,821 | -31.861% |
| 2026-06-03 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +3.233% | 5 | 1,821 | -33.025% |
| 2026-06-02 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.890% | 1 | 1,821 | -30.860% |
| 2026-05-29 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -2.246% | 1 | 1,820 | -30.245% |
| 2026-05-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.954% | 5 | 1,820 | -31.812% |
| 2026-05-27 | 14.2500 | 14.2500 | 14.2200 | 14.2200 | 0.000% | 7 | 1,827 | -33.826% |
| 2026-05-26 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -3.331% | 1 | 1,827 | -33.826% |
| 2026-05-21 | 14.7600 | 14.7600 | 14.7100 | 14.7100 | -1.868% | 4 | 1,830 | -36.030% |
| 2026-05-20 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -3.849% | 43 | 1,830 | -37.225% |
| 2026-05-15 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -0.128% | 9 | 1,834 | -39.641% |
| 2026-05-13 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -3.523% | 1 | 1,835 | -39.718% |
| 2026-05-07 | 16.3500 | 16.3500 | 16.1800 | 16.1800 | -0.492% | 19 | 1,845 | -41.842% |
| 2026-05-06 | 16.3000 | 16.4700 | 16.2600 | 16.2600 | -3.901% | 9 | 1,854 | -42.128% |
| 2026-05-05 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +0.774% | 2 | 1,854 | -44.385% |
| 2026-05-01 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -6.149% | 1 | 1,854 | -43.955% |
| 2026-04-24 | 17.8000 | 17.8900 | 17.8000 | 17.8900 | -1.106% | 5 | 1,854 | -47.401% |
| 2026-04-23 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -2.427% | 1 | 1,857 | -47.982% |
| 2026-04-20 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | +1.478% | 6 | 1,857 | -49.245% |
| 2026-04-17 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -14.825% | 1 | 1,857 | -48.495% |
| 2026-04-13 | 21.9300 | 21.9700 | 21.4500 | 21.4500 | -13.855% | 40 | 1,857 | -56.131% |
| 2026-04-06 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -19.729% | 1 | 1,857 | -62.209% |
| 2026-03-27 | 30.0800 | 31.1100 | 30.0800 | 31.0200 | +8.957% | 14 | 1,856 | -69.665% |
| 2026-03-26 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | +5.250% | 1 | 1,852 | -66.948% |
| 2026-03-20 | 27.0800 | 27.0800 | 27.0500 | 27.0500 | +5.499% | 2 | 1,853 | -65.213% |
| 2026-03-19 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -2.398% | 2 | 1,851 | -63.300% |
| 2026-03-13 | 25.9100 | 26.3100 | 25.9100 | 26.2700 | +9.641% | 13 | 1,851 | -64.180% |
| 2026-03-11 | 23.9600 | 23.9600 | 23.9600 | 23.9600 | +4.083% | 8 | 1,858 | -60.726% |
| 2026-03-10 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -7.957% | 1 | 1,858 | -59.123% |
| 2026-03-06 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +8.315% | 2 | 1,857 | -62.375% |
| 2026-03-04 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | -4.350% | 1 | 1,855 | -59.246% |
| 2026-03-03 | 24.5900 | 25.8000 | 24.1400 | 24.1400 | +6.484% | 88 | 1,855 | -61.019% |
| 2026-02-23 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +3.753% | 7 | 1,870 | -58.491% |
| 2026-02-20 | 21.8800 | 21.8800 | 21.8500 | 21.8500 | -0.862% | 10 | 1,870 | -56.934% |
| 2026-02-06 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +1.427% | 1 | 1,866 | -57.305% |
| 2026-02-03 | 22.1500 | 22.1500 | 21.7300 | 21.7300 | +6.000% | 6 | 1,866 | -56.696% |
| 2026-02-02 | 20.7000 | 20.7000 | 20.5000 | 20.5000 | -3.302% | 7 | 1,866 | -54.098% |
| 2026-01-30 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +2.021% | 3 | 1,866 | -55.613% |
| 2026-01-28 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +1.465% | 1 | 1,863 | -54.716% |
| 2026-01-26 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -2.476% | 50 | 1,863 | -54.053% |
| 2026-01-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -9.012% | 75 | 1,888 | -55.190% |
| 2026-01-20 | 22.3500 | 23.0800 | 22.1500 | 23.0800 | +11.498% | 13 | 1,963 | -59.229% |
| 2026-01-16 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.910% | 1 | 1,962 | -54.541% |
| 2026-01-15 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -2.109% | 6 | 1,962 | -54.955% |
| 2026-01-14 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +2.350% | 2 | 1,962 | -55.904% |
| 2026-01-13 | 20.9500 | 20.9500 | 20.8500 | 20.8500 | +1.509% | 6 | 1,962 | -54.868% |
| 2026-01-12 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +0.785% | 4 | 1,959 | -54.187% |
| 2026-01-09 | 20.8500 | 20.8500 | 20.3800 | 20.3800 | -3.549% | 13 | 1,959 | -53.827% |
| 2026-01-07 | 21.0300 | 21.1300 | 21.0300 | 21.1300 | -2.940% | 12 | 1,962 | -55.466% |
| 2026-01-05 | 21.5500 | 21.7700 | 21.4900 | 21.7700 | +1.824% | 15 | 1,959 | -56.775% |
| 2025-12-26 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +0.754% | 1 | 1,965 | -55.987% |
| 2025-12-24 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -0.841% | 3 | 1,962 | -55.655% |
| 2025-12-23 | 21.6000 | 21.6100 | 21.4000 | 21.4000 | -9.360% | 178 | 1,962 | -56.028% |
| 2025-12-18 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -4.645% | 10 | 2,087 | -60.144% |
| 2025-12-17 | 23.8000 | 24.7600 | 23.8000 | 24.7600 | +0.979% | 8 | 2,077 | -61.995% |
| 2025-12-16 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | +5.056% | 1 | 2,073 | -61.623% |
| 2025-12-12 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +0.908% | 2 | 2,073 | -59.683% |
| 2025-12-10 | 23.1500 | 23.1500 | 23.0500 | 23.1300 | -1.112% | 22 | 2,075 | -59.317% |
| 2025-12-09 | 23.4200 | 23.4200 | 23.2800 | 23.3900 | -2.582% | 5 | 2,073 | -59.769% |
| 2025-12-04 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +0.460% | 1 | 2,071 | -60.808% |
| 2025-12-01 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -1.848% | 1 | 2,071 | -60.628% |
| 2025-11-28 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -1.775% | 1 | 2,071 | -61.355% |
| 2025-11-26 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -1.861% | 1 | 2,071 | -62.041% |
| 2025-11-25 | 25.4500 | 25.4500 | 25.2600 | 25.2600 | -12.595% | 4 | 2,071 | -62.747% |
| 2025-11-21 | 28.0100 | 28.9000 | 28.0100 | 28.9000 | -4.019% | 12 | 2,069 | -67.439% |
| 2025-11-20 | 25.4400 | 30.1100 | 25.4400 | 30.1100 | +8.661% | 23 | 2,069 | -68.748% |
| 2025-11-18 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | +0.544% | 3 | 2,047 | -66.041% |
| 2025-11-17 | 27.4000 | 27.5600 | 27.4000 | 27.5600 | +6.491% | 2 | 2,047 | -65.856% |
| 2025-11-14 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -1.033% | 95 | 2,046 | -63.640% |
| 2025-11-13 | 26.4000 | 26.4000 | 26.1500 | 26.1500 | +6.953% | 20 | 1,951 | -64.015% |
| 2025-11-11 | 24.4600 | 24.4600 | 24.4500 | 24.4500 | +1.494% | 4 | 1,958 | -61.513% |
| 2025-11-10 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | -5.603% | 1 | 1,955 | -60.938% |
| 2025-11-06 | 26.0600 | 26.0600 | 25.5200 | 25.5200 | +4.977% | 2 | 1,954 | -63.127% |
| 2025-11-05 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | -4.442% | 1 | 1,955 | -61.292% |
| 2025-11-04 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | +6.000% | 1 | 1,956 | -63.011% |
| 2025-10-31 | 23.3300 | 24.0000 | 23.3300 | 24.0000 | +0.418% | 3 | 1,956 | -60.792% |
| 2025-10-30 | 23.6000 | 24.0000 | 23.6000 | 23.9000 | +2.575% | 3 | 1,957 | -60.628% |
| 2025-10-29 | 23.0000 | 23.3000 | 23.0000 | 23.3000 | +1.128% | 2 | 1,957 | -59.614% |
| 2025-10-28 | 22.7000 | 23.0400 | 22.7000 | 23.0400 | +1.498% | 12 | 1,957 | -59.158% |
| 2025-10-27 | 22.5400 | 22.7000 | 22.5400 | 22.7000 | -2.867% | 3 | 1,967 | -58.546% |
| 2025-10-24 | 23.4200 | 23.4200 | 23.3700 | 23.3700 | -3.589% | 30 | 1,967 | -59.735% |
| 2025-10-23 | 24.8000 | 24.8000 | 24.2400 | 24.2400 | -6.769% | 5 | 1,995 | -61.180% |
| 2025-10-22 | 25.0000 | 26.0000 | 25.0000 | 26.0000 | +4.839% | 2 | 1,995 | -63.808% |
| 2025-10-21 | 24.6700 | 24.8000 | 24.6700 | 24.8000 | +2.058% | 2 | 1,995 | -62.056% |
| 2025-10-20 | 24.9800 | 24.9800 | 24.3000 | 24.3000 | -8.302% | 59 | 1,995 | -61.276% |
| 2025-10-17 | 28.0700 | 28.0700 | 26.5000 | 26.5000 | -7.666% | 66 | 1,994 | -64.491% |
| 2025-10-16 | 25.9500 | 28.7000 | 25.9500 | 28.7000 | +9.417% | 9 | 1,939 | -67.213% |
| 2025-10-15 | 25.5500 | 26.9000 | 25.3700 | 26.2300 | -2.454% | 13 | 1,942 | -64.125% |
| 2025-10-14 | 28.0300 | 28.2000 | 26.8900 | 26.8900 | -3.964% | 36 | 1,944 | -65.006% |
| 2025-10-10 | 24.5800 | 28.0000 | 24.5800 | 28.0000 | +14.192% | 7 | 1,925 | -66.393% |
| 2025-10-09 | 24.3000 | 24.5200 | 24.3000 | 24.5200 | +1.743% | 3 | 1,927 | -61.623% |
| 2025-10-08 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -1.873% | 5 | 1,927 | -60.954% |
| 2025-10-07 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | +1.488% | 1 | 1,923 | -61.686% |
| 2025-10-06 | 24.5000 | 24.5000 | 24.0500 | 24.2000 | -2.024% | 22 | 1,923 | -61.116% |
| 2025-10-03 | 24.3000 | 24.7000 | 24.3000 | 24.7000 | +0.816% | 3 | 1,929 | -61.903% |
| 2025-10-01 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -0.810% | 1 | 1,929 | -61.592% |
| 2025-09-30 | 24.5000 | 24.7000 | 24.5000 | 24.7000 | +1.646% | 6 | 1,928 | -61.903% |
| 2025-09-29 | 23.8200 | 24.3000 | 23.8200 | 24.3000 | +0.413% | 23 | 1,932 | -61.276% |
| 2025-09-26 | 24.2000 | 24.6000 | 24.2000 | 24.2000 | -2.222% | 5 | 1,949 | -61.116% |
| 2025-09-25 | 25.0000 | 25.0000 | 24.7500 | 24.7500 | -0.202% | 4 | 1,947 | -61.980% |
| 2025-09-24 | 24.3500 | 24.8000 | 24.3500 | 24.8000 | +3.333% | 8 | 1,944 | -62.056% |
| 2025-09-23 | 23.6000 | 24.0000 | 23.6000 | 24.0000 | +1.911% | 65 | 1,937 | -60.792% |
| 2025-09-22 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -0.675% | 3 | 1,997 | -60.042% |
| 2025-09-19 | 23.8600 | 24.0100 | 23.7000 | 23.7100 | -0.168% | 7 | 2,000 | -60.312% |
| 2025-09-18 | 23.9500 | 23.9500 | 23.7500 | 23.7500 | -5.378% | 13 | 2,003 | -60.379% |
| 2025-09-17 | 24.4400 | 25.1000 | 24.4400 | 25.1000 | +2.658% | 505 | 2,000 | -62.510% |
| 2025-09-16 | 24.0700 | 24.4500 | 24.0700 | 24.4500 | +1.494% | 6 | 2,500 | -61.513% |
| 2025-09-15 | 23.8400 | 24.0900 | 23.8400 | 24.0900 | -0.619% | 7 | 2,499 | -60.938% |
| 2025-09-12 | 24.2200 | 24.3500 | 24.0700 | 24.2400 | -0.247% | 60 | 2,497 | -61.180% |
| 2025-09-11 | 24.5000 | 24.5000 | 24.3000 | 24.3000 | -3.187% | 11 | 2,448 | -61.276% |
| 2025-09-10 | 24.7000 | 25.1000 | 24.7000 | 25.1000 | +0.280% | 7 | 2,450 | -62.510% |
| 2025-09-09 | 25.3300 | 25.5000 | 25.0300 | 25.0300 | -3.952% | 25 | 2,449 | -62.405% |
| 2025-09-05 | 24.9900 | 26.5000 | 24.8000 | 26.0600 | +1.638% | 15 | 2,450 | -63.891% |
| 2025-09-04 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -2.768% | 1 | 2,437 | -63.300% |
| 2025-09-03 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -2.152% | 1 | 2,436 | -64.316% |
| 2025-09-02 | 27.6000 | 27.7000 | 26.9500 | 26.9500 | +7.757% | 5 | 2,436 | -65.083% |
| 2025-08-28 | 25.3000 | 25.3700 | 25.0100 | 25.0100 | -1.535% | 9 | 2,435 | -62.375% |
| 2025-08-27 | 25.4200 | 25.4200 | 25.4000 | 25.4000 | -2.006% | 3 | 2,437 | -62.953% |
| 2025-08-26 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +2.451% | 12 | 2,434 | -63.696% |
| 2025-08-25 | 25.3100 | 25.3500 | 25.3000 | 25.3000 | -0.433% | 175 | 2,434 | -62.806% |
| 2025-08-22 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | -7.059% | 800 | 2,259 | -62.967% |
| 2025-08-20 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | +5.356% | 2 | 1,598 | -65.582% |
| 2025-08-15 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +0.426% | 5 | 1,598 | -63.738% |
| 2025-08-14 | 26.1400 | 26.1400 | 25.8400 | 25.8400 | +0.584% | 2 | 1,598 | -63.584% |
| 2025-08-13 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | -2.653% | 2 | 1,597 | -63.371% |
| 2025-08-12 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | -2.259% | 1 | 1,595 | -64.343% |
| 2025-08-08 | 27.4600 | 27.4600 | 27.0000 | 27.0000 | -0.516% | 2 | 1,595 | -65.148% |
| 2025-08-07 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | -2.374% | 1 | 1,595 | -65.328% |
| 2025-08-06 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -3.740% | 5 | 1,595 | -66.151% |
| 2025-08-04 | 29.0000 | 29.0000 | 28.8800 | 28.8800 | -5.590% | 2 | 1,595 | -67.417% |
| 2025-08-01 | 29.9200 | 30.5900 | 29.9200 | 30.5900 | +14.484% | 51 | 1,595 | -69.238% |
| 2025-07-31 | 26.4300 | 26.7200 | 26.4300 | 26.7200 | -0.890% | 2 | 1,545 | -64.783% |
| 2025-07-30 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -0.553% | 1 | 1,544 | -65.096% |
| 2025-07-29 | 26.4500 | 27.1100 | 26.4500 | 27.1100 | +2.845% | 2 | 1,544 | -65.290% |
| 2025-07-28 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | -1.458% | 1 | 1,544 | -64.302% |
| 2025-07-25 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.926% | 2 | 1,544 | -64.822% |
| 2025-07-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.399% | 1 | 1,544 | -65.148% |
| 2025-07-23 | 28.2200 | 28.2200 | 27.9500 | 27.9500 | -2.579% | 8 | 1,544 | -66.333% |
| 2025-07-22 | 28.6900 | 28.6900 | 28.6900 | 28.6900 | +2.100% | 3 | 1,542 | -67.201% |
| 2025-07-21 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -2.056% | 6 | 1,542 | -66.512% |
| 2025-07-18 | 28.6900 | 28.6900 | 28.6900 | 28.6900 | -5.470% | 400 | 1,542 | -67.201% |
| 2025-07-16 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +4.010% | 1 | 1,142 | -68.995% |
| 2025-07-15 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | +0.378% | 1 | 1,142 | -67.752% |
| 2025-07-11 | 29.4000 | 29.4000 | 29.0700 | 29.0700 | +2.540% | 3 | 1,141 | -67.630% |
| 2025-07-10 | 29.0700 | 29.0700 | 28.3500 | 28.3500 | -5.184% | 66 | 1,139 | -66.808% |
| 2025-07-08 | 29.5200 | 29.9000 | 29.5200 | 29.9000 | -0.993% | 10 | 1,079 | -68.528% |
| 2025-07-02 | 30.2000 | 30.2000 | 30.1500 | 30.2000 | -2.392% | 58 | 1,076 | -68.841% |
| 2025-06-30 | 31.0500 | 31.0500 | 30.9400 | 30.9400 | -2.305% | 12 | 1,023 | -69.586% |
| 2025-06-27 | 31.6700 | 31.6700 | 31.6700 | 31.6700 | -0.409% | 5 | 1,023 | -70.287% |
| 2025-06-26 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -9.169% | 5 | 1,028 | -70.409% |
| 2025-06-23 | 35.5500 | 35.5500 | 35.0100 | 35.0100 | -2.723% | 3 | 1,023 | -73.122% |
| 2025-06-20 | 35.4500 | 35.9900 | 35.4500 | 35.9900 | +2.099% | 14 | 1,021 | -73.854% |
| 2025-06-18 | 34.5300 | 35.2500 | 34.5300 | 35.2500 | -0.057% | 855 | 1,785 | -73.305% |
| 2025-06-17 | 34.4000 | 35.4500 | 34.3300 | 35.2700 | +3.980% | 358 | 1,785 | -73.320% |
| 2025-06-16 | 33.9500 | 33.9500 | 33.6200 | 33.9200 | -3.086% | 406 | 2,137 | -72.258% |
| 2025-06-13 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +4.916% | 2 | 2,535 | -73.114% |
| 2025-06-11 | 33.3200 | 33.3600 | 33.3200 | 33.3600 | -1.418% | 188 | 2,534 | -71.793% |
| 2025-06-10 | 33.9500 | 33.9500 | 33.8400 | 33.8400 | -0.762% | 7 | 2,722 | -72.193% |
| 2025-06-09 | 34.2400 | 34.2800 | 33.9000 | 34.1000 | -1.331% | 38 | 2,728 | -72.405% |
| 2025-06-06 | 34.8000 | 34.8000 | 34.5600 | 34.5600 | -2.345% | 12 | 2,758 | -72.772% |
| 2025-06-05 | 34.9900 | 35.8000 | 34.9900 | 35.3900 | +0.085% | 33 | 2,854 | -73.411% |
| 2025-06-04 | 35.1600 | 35.5600 | 35.1600 | 35.3600 | +0.455% | 80 | 2,854 | -73.388% |
| 2025-06-03 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -2.466% | 2 | 2,854 | -73.267% |
| 2025-06-02 | 36.0900 | 36.0900 | 36.0900 | 36.0900 | -2.407% | 1 | 2,854 | -73.926% |
| 2025-05-27 | 37.0000 | 37.0000 | 36.9800 | 36.9800 | -6.781% | 8 | 2,855 | -74.554% |
| 2025-05-23 | 41.0400 | 41.0400 | 39.6700 | 39.6700 | +2.058% | 60 | 2,857 | -76.279% |
| 2025-05-22 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | +9.032% | 2 | 2,857 | -75.791% |
| 2025-05-19 | 36.0000 | 36.0000 | 35.6500 | 35.6500 | -0.224% | 4 | 2,857 | -73.604% |
| 2025-05-16 | 35.8300 | 35.8300 | 35.5000 | 35.7300 | -3.745% | 14 | 2,856 | -73.664% |
| 2025-05-14 | 37.3100 | 37.3200 | 37.1200 | 37.1200 | 0.000% | 21 | 2,855 | -74.650% |
| 2025-05-13 | 37.1200 | 37.1200 | 37.1200 | 37.1200 | -4.747% | 1 | 2,853 | -74.650% |
| 2025-05-12 | 40.2300 | 40.2300 | 38.9700 | 38.9700 | -15.850% | 202 | 2,854 | -75.853% |
| 2025-05-09 | 46.3100 | 46.3100 | 46.3100 | 46.3100 | +1.780% | 2 | 2,887 | -79.680% |
| 2025-05-08 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -5.641% | 2 | 2,887 | -79.319% |
| 2025-05-07 | 49.2500 | 49.2500 | 48.2200 | 48.2200 | -0.639% | 3 | 2,889 | -80.485% |
| 2025-05-06 | 49.3600 | 49.3600 | 48.5300 | 48.5300 | +5.546% | 2 | 2,887 | -80.610% |
| 2025-05-05 | 46.9600 | 46.9600 | 45.9800 | 45.9800 | +0.922% | 2 | 2,886 | -79.535% |
| 2025-05-02 | 46.1000 | 46.7500 | 45.5000 | 45.5600 | -3.146% | 20 | 2,884 | -79.346% |
| 2025-05-01 | 48.5000 | 48.5000 | 47.0400 | 47.0400 | -10.909% | 15 | 2,879 | -79.996% |
| 2025-04-30 | 54.0100 | 54.0100 | 52.8000 | 52.8000 | +5.600% | 3 | 2,885 | -82.178% |
| 2025-04-29 | 50.0900 | 50.0900 | 48.9600 | 50.0000 | -0.498% | 12 | 2,883 | -81.180% |
| 2025-04-28 | 49.5100 | 52.0200 | 49.5100 | 50.2500 | +1.208% | 36 | 2,872 | -81.274% |
| 2025-04-25 | 50.1100 | 51.1000 | 49.6500 | 49.6500 | -3.027% | 30 | 2,870 | -81.047% |
| 2025-04-24 | 55.0000 | 55.0000 | 51.1600 | 51.2000 | -9.780% | 34 | 2,864 | -81.621% |
| 2025-04-23 | 54.3300 | 56.7500 | 52.6600 | 56.7500 | -4.622% | 23 | 2,849 | -83.419% |
| 2025-04-22 | 62.6600 | 62.6600 | 59.3900 | 59.5000 | -13.467% | 1,570 | 2,837 | -84.185% |
| 2025-04-21 | 62.7400 | 68.7600 | 62.7400 | 68.7600 | +16.602% | 6 | 1,269 | -86.315% |
| 2025-04-17 | 59.4500 | 59.4500 | 58.9700 | 58.9700 | +1.532% | 15 | 1,282 | -84.043% |
| 2025-04-16 | 57.2300 | 58.0800 | 56.9300 | 58.0800 | +5.600% | 164 | 1,282 | -83.798% |
| 2025-04-15 | 54.0100 | 56.2000 | 54.0100 | 55.0000 | +2.612% | 13 | 1,124 | -82.891% |
| 2025-04-14 | 54.5000 | 57.5100 | 53.6000 | 53.6000 | -8.890% | 222 | 1,112 | -82.444% |
| 2025-04-11 | 58.8300 | 58.8300 | 58.8300 | 58.8300 | -1.901% | 4 | 924 | -84.005% |
| 2025-04-10 | 56.2300 | 70.1200 | 56.2300 | 59.9700 | +13.151% | 18 | 922 | -84.309% |
| 2025-04-09 | 75.1400 | 75.1400 | 50.0000 | 53.0000 | -33.308% | 17 | 923 | -82.245% |
| 2025-04-08 | 57.6900 | 79.4700 | 57.6900 | 79.4700 | +16.593% | 19 | 910 | -88.159% |
| 2025-04-07 | 70.8200 | 70.8200 | 68.1600 | 68.1600 | +4.236% | 4 | 910 | -86.194% |
| 2025-04-04 | 58.4700 | 65.3900 | 58.4700 | 65.3900 | +25.364% | 50 | 912 | -85.609% |
| 2025-04-03 | 50.7300 | 52.6900 | 49.0500 | 52.1600 | +21.613% | 72 | 917 | -81.959% |
| 2025-04-01 | 42.0000 | 42.8900 | 42.0000 | 42.8900 | -1.061% | 15 | 900 | -78.060% |
| 2025-03-31 | 45.1200 | 45.1200 | 43.1500 | 43.3500 | -1.005% | 18 | 885 | -78.293% |
| 2025-03-28 | 44.2500 | 44.2500 | 43.7900 | 43.7900 | +14.604% | 20 | 870 | -78.511% |
| 2025-03-26 | 37.6100 | 38.2100 | 37.6100 | 38.2100 | +6.702% | 3 | 860 | -75.373% |
| 2025-03-25 | 35.8100 | 35.8100 | 35.8100 | 35.8100 | -4.988% | 1 | 860 | -73.722% |
| 2025-03-24 | 37.6900 | 37.6900 | 37.6900 | 37.6900 | -9.005% | 1 | 859 | -75.033% |
| 2025-03-21 | 42.8600 | 42.8600 | 41.4200 | 41.4200 | +1.769% | 10 | 859 | -77.282% |
| 2025-03-20 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +1.118% | 51 | 856 | -76.880% |
| 2025-03-19 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -5.339% | 1 | 907 | -76.621% |
| 2025-03-18 | 42.5200 | 42.5200 | 42.5200 | 42.5200 | -1.116% | 1 | 906 | -77.869% |
| 2025-03-14 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -5.908% | 2 | 906 | -78.116% |
| 2025-03-13 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +5.227% | 1 | 907 | -79.409% |
| 2025-03-12 | 44.0000 | 44.0000 | 43.4300 | 43.4300 | -2.273% | 2 | 907 | -78.333% |
| 2025-03-11 | 46.2800 | 47.6000 | 44.4400 | 44.4400 | -1.681% | 5 | 905 | -78.825% |
| 2025-03-10 | 43.4900 | 45.2000 | 43.4900 | 45.2000 | +12.438% | 3 | 903 | -79.181% |
| 2025-03-05 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +7.114% | 1 | 903 | -76.592% |
| 2025-03-03 | 37.5300 | 37.5300 | 37.5300 | 37.5300 | -1.522% | 1 | 903 | -74.927% |
| 2025-02-28 | 36.9700 | 38.1100 | 36.9700 | 38.1100 | +3.701% | 4 | 904 | -75.308% |
| 2025-02-27 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +24.197% | 10 | 903 | -74.395% |
| 2025-02-19 | 29.5600 | 29.5900 | 29.5600 | 29.5900 | -3.866% | 13 | 903 | -68.199% |
| 2025-02-18 | 30.7800 | 30.7800 | 30.7800 | 30.7800 | -0.933% | 1 | 894 | -69.428% |
| 2025-02-14 | 31.0700 | 31.0700 | 31.0700 | 31.0700 | -2.449% | 2 | 893 | -69.714% |
| 2025-02-10 | 32.0000 | 32.2700 | 31.8500 | 31.8500 | -4.469% | 752 | 893 | -70.455% |
| 2025-02-03 | 33.3400 | 33.3400 | 33.3400 | 33.3400 | +4.383% | 1 | 141 | -71.776% |
| 2025-01-31 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | -1.964% | 2 | 140 | -70.539% |
| 2025-01-30 | 32.5800 | 32.5800 | 32.5800 | 32.5800 | -2.192% | 15 | 139 | -71.117% |
| 2025-01-29 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | +6.252% | 1 | 124 | -71.750% |
| 2025-01-24 | 31.2900 | 31.3500 | 31.2900 | 31.3500 | +1.031% | 6 | 124 | -69.984% |
| 2025-01-23 | 32.3600 | 32.3600 | 31.0300 | 31.0300 | -4.110% | 13 | 121 | -69.675% |
| 2025-01-21 | 32.1800 | 32.3600 | 32.1000 | 32.3600 | -2.677% | 6 | 109 | -70.921% |
| 2025-01-17 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -6.338% | 2 | 105 | -71.699% |
| 2025-01-15 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -5.535% | 1 | 105 | -73.493% |
| 2025-01-14 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | +0.267% | 11 | 104 | -74.960% |
| 2025-01-13 | 37.4800 | 37.4800 | 37.4800 | 37.4800 | -0.768% | 30 | 93 | -74.893% |
| 2025-01-10 | 37.2400 | 37.7700 | 37.2400 | 37.7700 | +13.560% | 102 | 63 | -75.086% |
| 2025-01-06 | 33.2200 | 33.2600 | 33.2200 | 33.2600 | -7.816% | 2 | 12 | -71.708% |
| 2025-01-02 | 36.5000 | 36.5000 | 36.0500 | 36.0800 | 0.000% | 10 | 10 | -73.919% |