SPY271217P00580000
SPY Dec 17 2027 580.00 Put
optionOPRA
EODOct 26, 2026
11.65USD-7.759%(-0.98)2Vol2,953OI
SPY271217P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.65 | 11.65 | 11.65 | 11.65 | -7.759% | 2 | 2,953 | 0.000% |
| 2026-10-23 | 12.63 | 12.63 | 12.63 | 12.63 | +4.553% | 1 | 2,952 | -7.759% |
| 2026-10-22 | 12.08 | 12.08 | 12.08 | 12.08 | +10.522% | 1 | 2,951 | -3.560% |
| 2026-10-21 | 10.88 | 10.93 | 10.88 | 10.93 | -1.532% | 13 | 2,941 | +6.587% |
| 2026-10-20 | 11.10 | 11.10 | 11.10 | 11.10 | -8.264% | 1 | 2,940 | +4.955% |
| 2026-10-16 | 12.10 | 12.10 | 12.10 | 12.10 | +8.229% | 1 | 2,941 | -3.719% |
| 2026-10-14 | 11.18 | 11.18 | 11.18 | 11.18 | +6.375% | 80 | 3,021 | +4.204% |
| 2026-10-13 | 10.51 | 10.51 | 10.51 | 10.51 | -0.473% | 5 | 3,016 | +10.847% |
| 2026-10-12 | 10.57 | 10.60 | 10.56 | 10.56 | -4.174% | 37 | 2,982 | +10.322% |
| 2026-10-08 | 10.82 | 11.04 | 10.82 | 11.02 | +3.474% | 105 | 2,882 | +5.717% |
| 2026-10-06 | 10.65 | 10.65 | 10.65 | 10.65 | -1.934% | 485 | 2,397 | +9.390% |
| 2026-10-05 | 10.86 | 10.86 | 10.86 | 10.86 | -6.299% | 1 | 2,396 | +7.274% |
| 2026-10-01 | 11.85 | 11.85 | 11.59 | 11.59 | +1.311% | 6 | 2,396 | +0.518% |
| 2026-09-25 | 11.44 | 11.44 | 11.44 | 11.44 | +4.954% | 2 | 2,398 | +1.836% |
| 2026-09-22 | 11.01 | 11.01 | 10.90 | 10.90 | -1.713% | 30 | 2,384 | +6.881% |
| 2026-09-21 | 11.09 | 11.09 | 11.09 | 11.09 | -7.660% | 10 | 2,384 | +5.050% |
| 2026-09-18 | 12.01 | 12.01 | 12.01 | 12.01 | +0.671% | 1 | 2,384 | -2.998% |
| 2026-09-17 | 11.94 | 11.94 | 11.93 | 11.93 | -6.211% | 6 | 2,384 | -2.347% |
| 2026-09-16 | 12.23 | 12.72 | 12.23 | 12.72 | +2.087% | 38 | 2,399 | -8.412% |
| 2026-09-15 | 12.51 | 12.52 | 12.42 | 12.46 | +2.975% | 38 | 2,390 | -6.501% |
| 2026-09-14 | 12.16 | 12.16 | 12.10 | 12.10 | 0.000% | 4 | 2,387 | -3.719% |
| 2026-09-11 | 12.09 | 12.10 | 12.09 | 12.10 | -6.995% | 6 | 2,389 | -3.719% |
| 2026-09-10 | 12.96 | 13.01 | 12.96 | 13.01 | +3.914% | 15 | 2,389 | -10.453% |
| 2026-09-09 | 12.52 | 12.52 | 12.52 | 12.52 | +4.508% | 4 | 2,389 | -6.949% |
| 2026-09-08 | 11.99 | 11.99 | 11.98 | 11.98 | +3.187% | 7 | 2,391 | -2.755% |
| 2026-09-03 | 11.92 | 11.92 | 11.61 | 11.61 | -5.302% | 1,025 | 2,867 | +0.345% |
| 2026-09-02 | 12.26 | 12.26 | 12.26 | 12.26 | -2.311% | 1 | 2,866 | -4.976% |
| 2026-09-01 | 12.55 | 12.55 | 12.55 | 12.55 | -1.491% | 4 | 2,864 | -7.171% |
| 2026-08-31 | 13.28 | 13.28 | 12.74 | 12.74 | -5.908% | 9 | 2,865 | -8.556% |
| 2026-08-26 | 13.89 | 13.89 | 13.54 | 13.54 | -2.939% | 10 | 2,864 | -13.959% |
| 2026-08-25 | 13.95 | 13.95 | 13.95 | 13.95 | -1.204% | 10 | 2,861 | -16.487% |
| 2026-08-24 | 14.16 | 14.16 | 14.12 | 14.12 | +0.355% | 5 | 2,860 | -17.493% |
| 2026-08-21 | 14.03 | 14.07 | 14.03 | 14.07 | -2.088% | 6 | 2,856 | -17.200% |
| 2026-08-20 | 14.37 | 14.37 | 14.37 | 14.37 | -1.575% | 1 | 2,855 | -18.928% |
| 2026-08-18 | 14.60 | 14.60 | 14.60 | 14.60 | +6.182% | 30 | 2,855 | -20.205% |
| 2026-08-13 | 13.81 | 13.81 | 13.75 | 13.75 | -2.274% | 2 | 2,854 | -15.273% |
| 2026-08-12 | 14.11 | 14.11 | 13.95 | 14.07 | -1.124% | 9 | 2,858 | -17.200% |
| 2026-08-11 | 14.23 | 14.23 | 14.23 | 14.23 | +0.922% | 1 | 2,857 | -18.131% |
| 2026-08-10 | 14.10 | 14.10 | 13.94 | 14.10 | -1.811% | 133 | 2,767 | -17.376% |
| 2026-08-04 | 14.65 | 14.65 | 14.36 | 14.36 | -6.327% | 2 | 2,766 | -18.872% |
| 2026-08-03 | 15.34 | 15.34 | 15.33 | 15.33 | -5.429% | 5 | 2,763 | -24.005% |
| 2026-07-31 | 16.21 | 16.21 | 16.21 | 16.21 | -10.244% | 1 | 2,763 | -28.131% |
| 2026-07-27 | 18.06 | 18.06 | 18.06 | 18.06 | -3.112% | 2 | 2,763 | -35.493% |
| 2026-07-23 | 18.64 | 18.64 | 18.64 | 18.64 | +9.518% | 3 | 2,766 | -37.500% |
| 2026-07-21 | 16.98 | 17.05 | 16.98 | 17.02 | -4.543% | 5 | 2,771 | -31.551% |
| 2026-07-20 | 17.83 | 17.83 | 17.83 | 17.83 | +5.879% | 3 | 2,771 | -34.661% |
| 2026-07-15 | 16.88 | 16.88 | 16.80 | 16.84 | +1.999% | 15 | 2,761 | -30.819% |
| 2026-07-10 | 16.51 | 16.51 | 16.51 | 16.51 | -7.507% | 3 | 2,758 | -29.437% |
| 2026-07-02 | 17.85 | 17.85 | 17.85 | 17.85 | +5.621% | 3 | 2,755 | -34.734% |
| 2026-07-01 | 16.90 | 16.90 | 16.90 | 16.90 | -0.471% | 2 | 2,753 | -31.065% |
| 2026-06-30 | 16.98 | 16.98 | 16.98 | 16.98 | -11.838% | 1 | 2,753 | -31.390% |
| 2026-06-23 | 19.26 | 19.26 | 19.26 | 19.26 | +8.814% | 6 | 2,753 | -39.512% |
| 2026-06-15 | 17.70 | 17.70 | 17.70 | 17.70 | -8.527% | 2 | 2,753 | -34.181% |
| 2026-06-12 | 19.60 | 19.63 | 19.35 | 19.35 | -2.519% | 15 | 2,748 | -39.793% |
| 2026-06-11 | 19.85 | 19.85 | 19.85 | 19.85 | -0.251% | 2 | 2,748 | -41.310% |
| 2026-06-10 | 20.50 | 20.50 | 19.90 | 19.90 | -2.927% | 3 | 2,748 | -41.457% |
| 2026-06-09 | 18.99 | 20.50 | 18.99 | 20.50 | +0.490% | 5 | 2,751 | -43.171% |
| 2026-06-05 | 18.89 | 20.40 | 18.89 | 20.40 | +14.094% | 3 | 2,751 | -42.892% |
| 2026-06-04 | 17.88 | 17.88 | 17.88 | 17.88 | -0.887% | 1 | 2,751 | -34.843% |
| 2026-06-02 | 17.99 | 18.04 | 17.99 | 18.04 | +0.613% | 4 | 2,755 | -35.421% |
| 2026-06-01 | 17.86 | 17.93 | 17.86 | 17.93 | +0.787% | 2 | 2,755 | -35.025% |
| 2026-05-29 | 17.76 | 17.79 | 17.76 | 17.79 | -1.875% | 5 | 2,756 | -34.514% |
| 2026-05-28 | 18.56 | 18.56 | 18.13 | 18.13 | -2.996% | 12 | 2,753 | -35.742% |
| 2026-05-27 | 18.82 | 18.82 | 18.58 | 18.69 | +0.214% | 12 | 2,761 | -37.667% |
| 2026-05-26 | 18.45 | 18.65 | 18.45 | 18.65 | -0.903% | 253 | 2,762 | -37.534% |
| 2026-05-22 | 18.82 | 18.82 | 18.82 | 18.82 | -2.789% | 2 | 2,764 | -38.098% |
| 2026-05-21 | 19.83 | 19.83 | 19.36 | 19.36 | -5.653% | 9 | 2,768 | -39.824% |
| 2026-05-18 | 20.52 | 20.52 | 20.52 | 20.52 | +1.084% | 1 | 2,769 | -43.226% |
| 2026-05-15 | 20.77 | 20.77 | 20.30 | 20.30 | +0.445% | 40 | 2,779 | -42.611% |
| 2026-05-14 | 20.21 | 20.21 | 20.21 | 20.21 | -2.883% | 1 | 2,780 | -42.355% |
| 2026-05-13 | 20.81 | 20.81 | 20.81 | 20.81 | -3.568% | 1 | 2,781 | -44.017% |
| 2026-05-12 | 21.58 | 21.58 | 21.58 | 21.58 | +4.554% | 21 | 2,781 | -46.015% |
| 2026-05-08 | 20.98 | 20.98 | 20.64 | 20.64 | -2.365% | 16 | 2,793 | -43.556% |
| 2026-05-07 | 21.14 | 21.14 | 21.14 | 21.14 | -0.705% | 2 | 2,793 | -44.891% |
| 2026-05-06 | 21.32 | 21.32 | 21.29 | 21.29 | -3.839% | 13 | 2,780 | -45.279% |
| 2026-05-05 | 22.14 | 22.14 | 22.14 | 22.14 | -4.197% | 10 | 2,770 | -47.380% |
| 2026-05-04 | 23.10 | 23.11 | 23.10 | 23.11 | +5.285% | 12 | 2,769 | -49.589% |
| 2026-05-01 | 21.95 | 21.95 | 21.95 | 21.95 | -6.992% | 2 | 2,767 | -46.925% |
| 2026-04-30 | 23.60 | 23.60 | 23.60 | 23.60 | +0.640% | 1 | 2,767 | -50.636% |
| 2026-04-27 | 23.45 | 23.45 | 23.45 | 23.45 | -0.636% | 10 | 2,768 | -50.320% |
| 2026-04-24 | 23.60 | 23.60 | 23.60 | 23.60 | -3.555% | 10 | 2,768 | -50.636% |
| 2026-04-20 | 24.30 | 24.47 | 24.30 | 24.47 | +2.385% | 2 | 2,758 | -52.391% |
| 2026-04-17 | 24.55 | 24.55 | 23.90 | 23.90 | -5.720% | 5 | 2,760 | -51.255% |
| 2026-04-16 | 25.35 | 25.35 | 25.35 | 25.35 | -3.429% | 2 | 2,760 | -54.043% |
| 2026-04-14 | 26.09 | 26.29 | 26.09 | 26.25 | -3.137% | 263 | 2,758 | -55.619% |
| 2026-04-13 | 28.38 | 28.38 | 27.10 | 27.10 | -7.224% | 9 | 2,765 | -57.011% |
| 2026-04-09 | 29.21 | 29.21 | 29.21 | 29.21 | +0.482% | 3 | 2,772 | -60.116% |
| 2026-04-08 | 29.07 | 29.07 | 29.07 | 29.07 | -12.729% | 1 | 2,769 | -59.924% |
| 2026-04-06 | 33.31 | 33.31 | 33.31 | 33.31 | -4.227% | 2 | 2,770 | -65.026% |
| 2026-04-02 | 35.00 | 35.00 | 34.48 | 34.78 | +1.017% | 4 | 2,766 | -66.504% |
| 2026-04-01 | 34.50 | 34.50 | 34.10 | 34.43 | -4.361% | 17 | 2,766 | -66.163% |
| 2026-03-31 | 36.85 | 36.85 | 36.00 | 36.00 | -12.195% | 3 | 2,764 | -67.639% |
| 2026-03-30 | 40.63 | 41.00 | 40.63 | 41.00 | +2.912% | 2 | 2,761 | -71.585% |
| 2026-03-27 | 39.81 | 39.84 | 39.67 | 39.84 | +17.280% | 50 | 2,760 | -70.758% |
| 2026-03-23 | 33.97 | 33.97 | 33.97 | 33.97 | -6.599% | 1 | 2,805 | -65.705% |
| 2026-03-20 | 36.00 | 36.37 | 36.00 | 36.37 | +3.766% | 3 | 2,805 | -67.968% |
| 2026-03-19 | 36.05 | 36.05 | 35.05 | 35.05 | +4.940% | 6 | 2,806 | -66.762% |
| 2026-03-18 | 33.40 | 33.40 | 33.40 | 33.40 | +4.538% | 1 | 2,805 | -65.120% |
| 2026-03-17 | 31.95 | 31.95 | 31.95 | 31.95 | -0.343% | 4 | 2,805 | -63.537% |
| 2026-03-16 | 32.46 | 32.46 | 32.06 | 32.06 | -7.126% | 3 | 2,805 | -63.662% |
| 2026-03-13 | 34.52 | 34.52 | 34.52 | 34.52 | +5.566% | 3 | 2,805 | -66.251% |
| 2026-03-12 | 32.70 | 32.70 | 32.70 | 32.70 | +7.956% | 2 | 2,805 | -64.373% |
| 2026-03-10 | 30.29 | 30.29 | 30.29 | 30.29 | -12.583% | 1 | 2,805 | -61.538% |
| 2026-03-09 | 34.51 | 35.20 | 34.51 | 34.65 | +4.305% | 29 | 2,804 | -66.378% |
| 2026-03-03 | 32.42 | 33.22 | 32.42 | 33.22 | +11.551% | 7 | 2,804 | -64.931% |
| 2026-03-02 | 29.58 | 29.78 | 29.58 | 29.78 | +2.690% | 3 | 2,801 | -60.880% |
| 2026-02-26 | 29.00 | 29.00 | 29.00 | 29.00 | +3.166% | 5 | 2,803 | -59.828% |
| 2026-02-25 | 28.11 | 28.11 | 28.11 | 28.11 | -3.766% | 1 | 2,803 | -58.556% |
| 2026-02-24 | 30.20 | 30.20 | 29.21 | 29.21 | +0.759% | 5 | 2,803 | -60.116% |
| 2026-02-23 | 28.99 | 29.06 | 28.96 | 28.99 | +1.010% | 1,150 | 2,801 | -59.814% |
| 2026-02-20 | 29.24 | 29.24 | 28.70 | 28.70 | -0.104% | 3 | 2,141 | -59.408% |
| 2026-02-18 | 28.73 | 28.73 | 28.73 | 28.73 | -4.361% | 7 | 2,139 | -59.450% |
| 2026-02-17 | 30.85 | 30.85 | 30.04 | 30.04 | +9.715% | 7 | 2,139 | -61.218% |
| 2026-02-09 | 28.32 | 28.32 | 27.38 | 27.38 | -11.820% | 4 | 2,138 | -57.451% |
| 2026-02-05 | 30.92 | 31.05 | 30.92 | 31.05 | +9.024% | 5 | 2,137 | -62.480% |
| 2026-02-04 | 28.71 | 28.71 | 28.47 | 28.48 | +3.942% | 5 | 2,137 | -59.094% |
| 2026-02-03 | 27.40 | 27.40 | 27.40 | 27.40 | -2.699% | 1 | 2,135 | -57.482% |
| 2026-01-30 | 28.16 | 28.16 | 28.16 | 28.16 | +0.356% | 1 | 2,134 | -58.629% |
| 2026-01-29 | 28.06 | 28.06 | 28.06 | 28.06 | +2.484% | 1 | 2,134 | -58.482% |
| 2026-01-28 | 27.38 | 27.38 | 27.38 | 27.38 | +1.822% | 1 | 2,134 | -57.451% |
| 2026-01-26 | 26.89 | 26.89 | 26.89 | 26.89 | -1.969% | 2 | 2,134 | -56.675% |
| 2026-01-23 | 27.43 | 27.43 | 27.43 | 27.43 | +0.624% | 1 | 2,133 | -57.528% |
| 2026-01-22 | 27.26 | 27.26 | 27.26 | 27.26 | -1.942% | 1 | 2,133 | -57.263% |
| 2026-01-21 | 27.80 | 27.80 | 27.80 | 27.80 | -4.467% | 1 | 2,132 | -58.094% |
| 2026-01-20 | 29.10 | 29.10 | 29.10 | 29.10 | +6.515% | 1 | 2,132 | -59.966% |
| 2026-01-16 | 27.32 | 27.32 | 27.32 | 27.32 | -0.546% | 15 | 2,147 | -57.357% |
| 2026-01-15 | 27.28 | 27.47 | 26.94 | 27.47 | -1.612% | 25 | 2,147 | -57.590% |
| 2026-01-14 | 27.93 | 27.93 | 27.92 | 27.92 | +5.002% | 3 | 2,157 | -58.274% |
| 2026-01-13 | 26.59 | 26.59 | 26.59 | 26.59 | -1.336% | 2 | 2,159 | -56.187% |
| 2026-01-09 | 27.50 | 27.50 | 26.95 | 26.95 | -3.092% | 5 | 2,159 | -56.772% |
| 2026-01-07 | 27.73 | 27.81 | 27.69 | 27.81 | +0.506% | 6 | 2,159 | -58.109% |
| 2026-01-06 | 27.65 | 27.67 | 27.65 | 27.67 | -2.261% | 4 | 2,160 | -57.897% |
| 2026-01-05 | 28.31 | 28.31 | 28.31 | 28.31 | -3.181% | 1 | 2,163 | -58.848% |
| 2026-01-02 | 29.05 | 29.24 | 29.05 | 29.24 | +1.002% | 17 | 2,163 | -60.157% |
| 2025-12-31 | 28.95 | 28.95 | 28.95 | 28.95 | +3.504% | 3 | 2,163 | -59.758% |
| 2025-12-29 | 28.57 | 28.57 | 27.97 | 27.97 | +0.720% | 3 | 2,163 | -58.348% |
| 2025-12-24 | 27.83 | 27.83 | 27.77 | 27.77 | -0.928% | 18 | 2,162 | -58.048% |
| 2025-12-23 | 28.03 | 28.03 | 28.03 | 28.03 | -9.435% | 1 | 2,162 | -58.437% |
| 2025-12-17 | 30.95 | 30.95 | 30.95 | 30.95 | +4.455% | 1 | 2,163 | -62.359% |
| 2025-12-12 | 29.63 | 29.63 | 29.63 | 29.63 | -3.328% | 6 | 2,163 | -60.682% |
| 2025-12-09 | 30.65 | 30.65 | 30.65 | 30.65 | +0.822% | 12 | 2,163 | -61.990% |
| 2025-12-05 | 30.40 | 30.40 | 30.40 | 30.40 | -1.459% | 10 | 2,163 | -61.678% |
| 2025-12-04 | 30.80 | 30.85 | 30.80 | 30.85 | +0.817% | 7 | 2,173 | -62.237% |
| 2025-12-03 | 31.08 | 31.08 | 30.58 | 30.60 | -4.998% | 515 | 2,173 | -61.928% |
| 2025-12-01 | 32.21 | 32.21 | 32.21 | 32.21 | -2.305% | 13 | 1,938 | -63.831% |
| 2025-11-28 | 32.97 | 32.97 | 32.97 | 32.97 | +0.274% | 40 | 1,938 | -64.665% |
| 2025-11-25 | 33.17 | 33.17 | 32.88 | 32.88 | -6.271% | 7 | 1,921 | -64.568% |
| 2025-11-24 | 35.70 | 35.70 | 35.08 | 35.08 | -5.189% | 27 | 1,921 | -66.790% |
| 2025-11-21 | 36.48 | 37.49 | 35.99 | 37.00 | -4.590% | 101 | 1,900 | -68.514% |
| 2025-11-20 | 38.00 | 38.78 | 38.00 | 38.78 | +8.143% | 147 | 1,831 | -69.959% |
| 2025-11-17 | 35.86 | 35.86 | 35.84 | 35.86 | +8.012% | 5 | 1,856 | -67.513% |
| 2025-11-14 | 33.20 | 33.20 | 33.20 | 33.20 | +5.030% | 6 | 1,856 | -64.910% |
| 2025-11-11 | 31.61 | 31.61 | 31.61 | 31.61 | +0.829% | 2 | 1,856 | -63.145% |
| 2025-11-10 | 31.78 | 32.08 | 31.35 | 31.35 | -7.221% | 12 | 1,858 | -62.839% |
| 2025-11-07 | 34.91 | 35.30 | 33.79 | 33.79 | +0.926% | 3 | 1,869 | -65.522% |
| 2025-11-06 | 33.92 | 33.97 | 33.48 | 33.48 | +3.079% | 7 | 1,870 | -65.203% |
| 2025-11-04 | 32.48 | 32.48 | 32.48 | 32.48 | +3.836% | 1 | 1,870 | -64.132% |
| 2025-11-03 | 30.56 | 31.30 | 30.56 | 31.28 | +3.234% | 148 | 1,824 | -62.756% |
| 2025-10-31 | 30.30 | 30.30 | 30.30 | 30.30 | +0.731% | 3 | 1,824 | -61.551% |
| 2025-10-30 | 30.08 | 30.08 | 30.08 | 30.08 | +1.279% | 1 | 1,824 | -61.270% |
| 2025-10-29 | 29.70 | 29.70 | 29.70 | 29.70 | +0.952% | 1 | 1,823 | -60.774% |
| 2025-10-28 | 29.42 | 29.42 | 29.42 | 29.42 | -0.136% | 8 | 1,823 | -60.401% |
| 2025-10-27 | 29.35 | 29.46 | 29.35 | 29.46 | -7.937% | 3 | 1,823 | -60.455% |
| 2025-10-23 | 32.00 | 32.00 | 32.00 | 32.00 | -10.864% | 1 | 1,823 | -63.594% |
| 2025-10-17 | 36.08 | 36.10 | 35.90 | 35.90 | -0.526% | 62 | 1,823 | -67.549% |
| 2025-10-16 | 36.09 | 36.09 | 36.09 | 36.09 | -1.929% | 2 | 1,799 | -67.720% |
| 2025-10-14 | 36.78 | 36.80 | 36.78 | 36.80 | +8.363% | 13 | 1,799 | -68.342% |
| 2025-10-13 | 33.96 | 33.96 | 33.96 | 33.96 | -5.954% | 4 | 1,812 | -65.695% |
| 2025-10-10 | 34.70 | 36.11 | 34.68 | 36.11 | +13.804% | 17 | 1,812 | -67.737% |
| 2025-10-02 | 31.73 | 31.73 | 31.73 | 31.73 | -0.126% | 5 | 1,822 | -63.284% |
| 2025-10-01 | 31.77 | 31.77 | 31.77 | 31.77 | +0.189% | 1 | 1,827 | -63.330% |
| 2025-09-30 | 31.71 | 31.71 | 31.71 | 31.71 | -4.459% | 3 | 1,826 | -63.261% |
| 2025-09-25 | 33.19 | 33.19 | 33.19 | 33.19 | +4.700% | 2 | 1,826 | -64.899% |
| 2025-09-23 | 31.00 | 31.70 | 31.00 | 31.70 | +3.832% | 9 | 1,826 | -63.249% |
| 2025-09-22 | 30.53 | 30.53 | 30.53 | 30.53 | -4.295% | 15 | 1,834 | -61.841% |
| 2025-09-17 | 32.00 | 32.00 | 31.90 | 31.90 | +0.220% | 3 | 1,828 | -63.480% |
| 2025-09-16 | 31.85 | 31.85 | 31.78 | 31.83 | +1.208% | 83 | 1,827 | -63.399% |
| 2025-09-15 | 31.39 | 31.47 | 31.39 | 31.45 | -0.475% | 14 | 1,747 | -62.957% |
| 2025-09-12 | 31.60 | 31.60 | 31.60 | 31.60 | -0.158% | 1 | 1,740 | -63.133% |
| 2025-09-11 | 32.00 | 32.00 | 31.65 | 31.65 | -3.829% | 3 | 1,740 | -63.191% |
| 2025-09-10 | 32.55 | 32.91 | 32.47 | 32.91 | +0.183% | 4 | 1,741 | -64.600% |
| 2025-09-09 | 33.20 | 33.20 | 32.85 | 32.85 | +1.046% | 3 | 1,742 | -64.536% |
| 2025-09-05 | 32.64 | 32.64 | 32.51 | 32.51 | -1.960% | 54 | 1,742 | -64.165% |
| 2025-09-04 | 33.74 | 33.74 | 33.16 | 33.16 | -3.884% | 12 | 1,794 | -64.867% |
| 2025-09-03 | 34.90 | 34.90 | 34.50 | 34.50 | -2.405% | 21 | 1,782 | -66.232% |
| 2025-09-02 | 36.15 | 36.40 | 35.35 | 35.35 | +3.666% | 9 | 1,777 | -67.044% |
| 2025-08-29 | 33.50 | 34.10 | 33.50 | 34.10 | +3.333% | 1,005 | 777 | -65.836% |
| 2025-08-28 | 33.21 | 33.38 | 33.00 | 33.00 | -2.998% | 77 | 777 | -64.697% |
| 2025-08-25 | 33.61 | 34.02 | 33.60 | 34.02 | +0.860% | 7 | 848 | -65.755% |
| 2025-08-22 | 33.95 | 33.95 | 33.44 | 33.73 | -6.253% | 113 | 849 | -65.461% |
| 2025-08-21 | 35.94 | 35.98 | 35.94 | 35.98 | +1.324% | 2 | 742 | -67.621% |
| 2025-08-20 | 35.58 | 36.07 | 35.51 | 35.51 | +1.544% | 4 | 743 | -67.192% |
| 2025-08-19 | 34.11 | 34.97 | 34.11 | 34.97 | +3.187% | 8 | 744 | -66.686% |
| 2025-08-18 | 33.91 | 33.93 | 33.89 | 33.89 | -0.324% | 5 | 746 | -65.624% |
| 2025-08-15 | 34.24 | 34.41 | 34.00 | 34.00 | -0.585% | 134 | 746 | -65.735% |
| 2025-08-14 | 34.65 | 34.65 | 34.06 | 34.20 | +0.146% | 20 | 718 | -65.936% |
| 2025-08-13 | 33.94 | 34.15 | 33.94 | 34.15 | -0.292% | 3 | 717 | -65.886% |
| 2025-08-12 | 35.25 | 35.25 | 34.24 | 34.25 | -2.837% | 268 | 715 | -65.985% |
| 2025-08-11 | 35.25 | 35.25 | 35.25 | 35.25 | -1.177% | 1 | 716 | -66.950% |
| 2025-08-08 | 35.35 | 35.67 | 35.35 | 35.67 | -3.595% | 13 | 716 | -67.340% |
| 2025-08-07 | 35.45 | 37.10 | 35.45 | 37.00 | +1.788% | 11 | 727 | -68.514% |
| 2025-08-06 | 37.25 | 37.25 | 36.35 | 36.35 | -3.478% | 8 | 727 | -67.950% |
| 2025-08-05 | 37.66 | 37.66 | 37.66 | 37.66 | +0.830% | 1 | 728 | -69.065% |
| 2025-08-04 | 37.35 | 37.35 | 37.35 | 37.35 | -6.742% | 2 | 729 | -68.809% |
| 2025-08-01 | 38.85 | 40.49 | 38.85 | 40.05 | +12.753% | 32 | 731 | -70.911% |
| 2025-07-31 | 34.60 | 35.95 | 34.60 | 35.52 | -1.470% | 155 | 728 | -67.202% |
| 2025-07-30 | 35.35 | 36.47 | 35.35 | 36.05 | +2.125% | 9 | 653 | -67.684% |
| 2025-07-29 | 34.50 | 35.50 | 34.50 | 35.30 | +0.857% | 33 | 653 | -66.997% |
| 2025-07-28 | 34.80 | 35.05 | 34.80 | 35.00 | +0.143% | 11 | 635 | -66.714% |
| 2025-07-25 | 35.50 | 35.50 | 34.90 | 34.95 | -1.132% | 81 | 636 | -66.667% |
| 2025-07-24 | 35.65 | 35.65 | 35.35 | 35.35 | -2.213% | 5 | 565 | -67.044% |
| 2025-07-23 | 37.00 | 37.00 | 36.10 | 36.15 | -5.490% | 6 | 565 | -67.773% |
| 2025-07-22 | 38.36 | 38.36 | 38.25 | 38.25 | +3.827% | 11 | 565 | -69.542% |
| 2025-07-21 | 37.00 | 37.00 | 36.75 | 36.84 | -2.797% | 3 | 565 | -68.377% |
| 2025-07-18 | 37.75 | 37.90 | 37.75 | 37.90 | +0.932% | 2 | 566 | -69.261% |
| 2025-07-17 | 37.55 | 37.55 | 37.55 | 37.55 | -0.661% | 1 | 567 | -68.975% |
| 2025-07-15 | 37.80 | 37.80 | 37.80 | 37.80 | -1.818% | 1 | 567 | -69.180% |
| 2025-07-11 | 38.95 | 39.07 | 38.10 | 38.50 | +1.798% | 10 | 567 | -69.740% |
| 2025-07-10 | 38.00 | 38.00 | 37.60 | 37.82 | -2.375% | 4 | 562 | -69.196% |
| 2025-07-09 | 38.50 | 38.74 | 38.50 | 38.74 | -1.550% | 9 | 561 | -69.928% |
| 2025-07-08 | 39.18 | 39.35 | 39.18 | 39.35 | -1.576% | 2 | 568 | -70.394% |
| 2025-07-07 | 38.90 | 40.59 | 38.90 | 39.98 | +4.907% | 52 | 568 | -70.860% |
| 2025-07-03 | 38.70 | 38.81 | 38.11 | 38.11 | -5.551% | 10 | 570 | -69.431% |
| 2025-07-02 | 40.35 | 40.35 | 40.35 | 40.35 | -0.836% | 1 | 570 | -71.128% |
| 2025-07-01 | 40.69 | 40.69 | 40.69 | 40.69 | -0.756% | 1 | 574 | -71.369% |
| 2025-06-30 | 40.95 | 41.00 | 40.95 | 41.00 | -2.913% | 5 | 574 | -71.585% |
| 2025-06-27 | 41.48 | 42.55 | 41.48 | 42.23 | -0.165% | 12 | 574 | -72.413% |
| 2025-06-26 | 44.08 | 44.08 | 42.22 | 42.30 | -1.261% | 5 | 567 | -72.459% |
| 2025-06-25 | 42.84 | 42.84 | 42.84 | 42.84 | -0.994% | 1 | 565 | -72.806% |
| 2025-06-24 | 43.27 | 43.27 | 43.27 | 43.27 | -9.097% | 4 | 565 | -73.076% |
| 2025-06-23 | 46.60 | 47.60 | 46.60 | 47.60 | +0.869% | 3 | 568 | -75.525% |
| 2025-06-20 | 47.19 | 47.19 | 47.19 | 47.19 | +2.298% | 10 | 567 | -75.313% |
| 2025-06-18 | 46.80 | 46.80 | 45.75 | 46.13 | -1.199% | 860 | 1,409 | -74.745% |
| 2025-06-17 | 45.55 | 46.80 | 45.52 | 46.69 | +4.126% | 356 | 1,409 | -75.048% |
| 2025-06-16 | 44.40 | 44.87 | 44.40 | 44.84 | -5.798% | 406 | 1,764 | -74.019% |
| 2025-06-13 | 46.00 | 47.60 | 46.00 | 47.60 | +5.426% | 10 | 2,166 | -75.525% |
| 2025-06-12 | 44.60 | 45.15 | 44.60 | 45.15 | -0.835% | 4 | 2,170 | -74.197% |
| 2025-06-11 | 44.14 | 45.53 | 43.68 | 45.53 | +1.178% | 247 | 2,172 | -74.412% |
| 2025-06-10 | 45.10 | 45.30 | 44.35 | 45.00 | -0.266% | 13 | 2,335 | -74.111% |
| 2025-06-09 | 45.50 | 45.69 | 45.12 | 45.12 | -1.053% | 39 | 2,346 | -74.180% |
| 2025-06-06 | 45.60 | 46.20 | 45.43 | 45.60 | -4.000% | 146 | 2,377 | -74.452% |
| 2025-06-05 | 47.50 | 47.93 | 46.44 | 47.50 | +0.274% | 62 | 2,329 | -75.474% |
| 2025-06-04 | 46.74 | 47.43 | 46.37 | 47.37 | +1.391% | 99 | 2,321 | -75.406% |
| 2025-06-03 | 48.30 | 48.30 | 46.72 | 46.72 | -2.667% | 9 | 2,390 | -75.064% |
| 2025-06-02 | 49.75 | 49.75 | 48.00 | 48.00 | -2.538% | 37 | 2,395 | -75.729% |
| 2025-05-30 | 50.21 | 50.50 | 49.25 | 49.25 | 0.000% | 36 | 2,378 | -76.345% |
| 2025-05-29 | 49.40 | 49.40 | 49.25 | 49.25 | +0.922% | 4 | 2,365 | -76.345% |
| 2025-05-28 | 48.91 | 49.24 | 48.30 | 48.80 | -0.061% | 10 | 2,361 | -76.127% |
| 2025-05-27 | 50.75 | 50.75 | 48.83 | 48.83 | -9.221% | 20 | 2,355 | -76.142% |
| 2025-05-23 | 54.10 | 54.60 | 52.60 | 53.79 | +6.747% | 74 | 2,330 | -78.342% |
| 2025-05-22 | 51.86 | 51.89 | 50.10 | 50.39 | -2.155% | 23 | 2,330 | -76.880% |
| 2025-05-21 | 49.25 | 52.00 | 48.00 | 51.50 | +5.663% | 46 | 2,311 | -77.379% |
| 2025-05-20 | 48.74 | 48.74 | 48.74 | 48.74 | +1.036% | 1 | 2,313 | -76.098% |
| 2025-05-19 | 48.53 | 48.53 | 48.19 | 48.24 | +1.238% | 3 | 2,314 | -75.850% |
| 2025-05-16 | 48.65 | 48.80 | 47.43 | 47.65 | -3.386% | 134 | 2,313 | -75.551% |
| 2025-05-15 | 49.35 | 49.35 | 49.32 | 49.32 | -0.364% | 4 | 2,303 | -76.379% |
| 2025-05-13 | 51.90 | 51.90 | 48.91 | 49.50 | -5.714% | 36 | 2,302 | -76.465% |
| 2025-05-12 | 54.66 | 54.66 | 51.41 | 52.50 | -14.342% | 73 | 2,327 | -77.810% |
| 2025-05-09 | 60.43 | 61.29 | 60.43 | 61.29 | -2.030% | 82 | 2,283 | -80.992% |
| 2025-05-08 | 62.56 | 62.56 | 62.56 | 62.56 | -0.176% | 10 | 2,283 | -81.378% |
| 2025-05-05 | 62.50 | 62.67 | 62.50 | 62.67 | +4.450% | 11 | 2,283 | -81.411% |
| 2025-05-02 | 60.00 | 60.00 | 60.00 | 60.00 | -5.078% | 4 | 2,292 | -80.583% |
| 2025-05-01 | 64.24 | 64.24 | 63.21 | 63.21 | -9.168% | 4 | 2,290 | -81.569% |
| 2025-04-30 | 71.20 | 71.20 | 69.50 | 69.59 | +7.775% | 51 | 2,289 | -83.259% |
| 2025-04-29 | 66.25 | 66.25 | 64.57 | 64.57 | -3.526% | 3 | 2,289 | -81.958% |
| 2025-04-28 | 66.68 | 66.93 | 66.68 | 66.93 | +0.195% | 4 | 2,286 | -82.594% |
| 2025-04-25 | 66.58 | 67.04 | 66.53 | 66.80 | -4.119% | 98 | 2,287 | -82.560% |
| 2025-04-24 | 68.70 | 69.67 | 68.70 | 69.67 | -11.955% | 2 | 2,274 | -83.278% |
| 2025-04-22 | 81.99 | 82.10 | 79.13 | 79.13 | -11.882% | 1,567 | 2,274 | -85.277% |
| 2025-04-21 | 89.80 | 89.80 | 89.80 | 89.80 | +11.373% | 4 | 709 | -87.027% |
| 2025-04-17 | 80.15 | 81.29 | 80.00 | 80.63 | +4.782% | 8 | 707 | -85.551% |
| 2025-04-16 | 75.86 | 77.15 | 75.44 | 76.95 | +6.742% | 164 | 707 | -84.860% |
| 2025-04-15 | 71.37 | 72.13 | 71.30 | 72.09 | -1.838% | 15 | 547 | -83.840% |
| 2025-04-14 | 72.08 | 75.96 | 70.72 | 73.44 | -4.698% | 356 | 532 | -84.137% |
| 2025-04-11 | 82.86 | 82.86 | 77.01 | 77.06 | -16.111% | 40 | 277 | -84.882% |
| 2025-04-10 | 77.19 | 91.86 | 77.19 | 91.86 | +35.108% | 6 | 277 | -87.318% |
| 2025-04-09 | 99.00 | 102.31 | 67.99 | 67.99 | -33.284% | 46 | 277 | -82.865% |
| 2025-04-08 | 101.91 | 101.91 | 101.91 | 101.91 | +11.025% | 1 | 279 | -88.568% |
| 2025-04-07 | 102.53 | 102.53 | 87.00 | 91.79 | -2.226% | 39 | 279 | -87.308% |
| 2025-04-04 | 78.40 | 93.88 | 78.40 | 93.88 | +39.350% | 74 | 281 | -87.591% |
| 2025-04-03 | 63.81 | 68.79 | 63.81 | 67.37 | +13.781% | 8 | 286 | -82.707% |
| 2025-04-01 | 59.21 | 59.21 | 59.21 | 59.21 | +0.663% | 1 | 289 | -80.324% |
| 2025-03-31 | 58.98 | 58.98 | 58.82 | 58.82 | +12.768% | 2 | 289 | -80.194% |
| 2025-03-27 | 52.20 | 52.50 | 52.16 | 52.16 | +3.739% | 12 | 287 | -77.665% |
| 2025-03-25 | 50.28 | 50.28 | 50.28 | 50.28 | -1.605% | 1 | 297 | -76.830% |
| 2025-03-24 | 51.67 | 51.67 | 51.10 | 51.10 | -8.489% | 6 | 296 | -77.202% |
| 2025-03-19 | 55.84 | 55.84 | 55.84 | 55.84 | -2.309% | 30 | 302 | -79.137% |
| 2025-03-18 | 57.16 | 57.16 | 57.16 | 57.16 | -1.107% | 1 | 272 | -79.619% |
| 2025-03-14 | 59.47 | 59.47 | 57.13 | 57.80 | -8.254% | 34 | 271 | -79.844% |
| 2025-03-13 | 59.31 | 63.00 | 59.31 | 63.00 | +8.247% | 10 | 268 | -81.508% |
| 2025-03-12 | 58.20 | 58.20 | 58.20 | 58.20 | -1.356% | 1 | 268 | -79.983% |
| 2025-03-11 | 62.58 | 62.58 | 59.00 | 59.00 | -0.456% | 4 | 269 | -80.254% |
| 2025-03-10 | 56.88 | 61.00 | 56.88 | 59.27 | +9.902% | 33 | 268 | -80.344% |
| 2025-03-07 | 55.46 | 58.00 | 53.93 | 53.93 | -1.892% | 12 | 258 | -78.398% |
| 2025-03-06 | 53.50 | 55.59 | 53.50 | 54.97 | +8.145% | 7 | 258 | -78.807% |
| 2025-03-05 | 53.97 | 54.37 | 50.23 | 50.83 | -4.365% | 78 | 261 | -77.080% |
| 2025-03-04 | 52.56 | 54.58 | 50.00 | 53.15 | +2.428% | 42 | 253 | -78.081% |
| 2025-03-03 | 49.17 | 51.89 | 49.17 | 51.89 | +8.307% | 33 | 239 | -77.549% |
| 2025-02-28 | 49.84 | 49.84 | 47.91 | 47.91 | -3.427% | 12 | 206 | -75.684% |
| 2025-02-27 | 45.94 | 49.61 | 45.35 | 49.61 | +11.034% | 7 | 205 | -76.517% |
| 2025-02-26 | 44.68 | 44.68 | 44.68 | 44.68 | -2.232% | 1 | 205 | -73.926% |
| 2025-02-25 | 45.30 | 45.70 | 45.30 | 45.70 | +5.300% | 2 | 206 | -74.508% |
| 2025-02-24 | 43.15 | 44.60 | 43.15 | 43.40 | +4.302% | 3 | 206 | -73.157% |
| 2025-02-20 | 41.61 | 41.61 | 41.61 | 41.61 | +1.612% | 1 | 206 | -72.002% |
| 2025-02-14 | 41.25 | 41.30 | 40.85 | 40.95 | -0.655% | 40 | 195 | -71.551% |
| 2025-02-13 | 41.97 | 41.97 | 41.22 | 41.22 | -2.714% | 26 | 169 | -71.737% |
| 2025-02-12 | 42.37 | 42.37 | 42.37 | 42.37 | -1.944% | 1 | 169 | -72.504% |
| 2025-02-10 | 43.21 | 43.21 | 43.21 | 43.21 | +0.559% | 10 | 168 | -73.039% |
| 2025-02-07 | 42.97 | 42.97 | 42.97 | 42.97 | +0.869% | 2 | 163 | -72.888% |
| 2025-02-06 | 42.58 | 42.60 | 42.58 | 42.60 | -2.383% | 2 | 162 | -72.653% |
| 2025-02-05 | 43.64 | 43.64 | 43.64 | 43.64 | -1.222% | 5 | 161 | -73.304% |
| 2025-02-03 | 46.01 | 47.24 | 44.18 | 44.18 | +3.587% | 3 | 161 | -73.631% |
| 2025-01-31 | 41.71 | 42.65 | 41.71 | 42.65 | -1.205% | 22 | 160 | -72.685% |
| 2025-01-30 | 42.82 | 43.17 | 42.82 | 43.17 | +0.162% | 4 | 159 | -73.014% |
| 2025-01-28 | 43.10 | 43.10 | 43.10 | 43.10 | -4.604% | 1 | 163 | -72.970% |
| 2025-01-27 | 45.18 | 45.18 | 45.18 | 45.18 | +6.481% | 1 | 163 | -74.214% |
| 2025-01-22 | 42.14 | 42.43 | 42.14 | 42.43 | -2.235% | 4 | 162 | -72.543% |
| 2025-01-21 | 43.68 | 43.89 | 43.02 | 43.40 | -2.032% | 28 | 150 | -73.157% |
| 2025-01-17 | 44.30 | 44.30 | 44.30 | 44.30 | -10.955% | 2 | 150 | -73.702% |
| 2025-01-14 | 48.05 | 50.00 | 48.05 | 49.75 | +1.262% | 15 | 150 | -76.583% |
| 2025-01-13 | 50.42 | 50.42 | 48.50 | 49.13 | -0.948% | 42 | 135 | -76.287% |
| 2025-01-10 | 50.08 | 50.08 | 49.60 | 49.60 | +3.961% | 136 | 94 | -76.512% |
| 2025-01-08 | 47.71 | 47.71 | 47.71 | 47.71 | +4.353% | 1 | 25 | -75.582% |
| 2025-01-07 | 45.33 | 45.72 | 45.32 | 45.72 | +2.259% | 10 | 25 | -74.519% |
| 2025-01-06 | 44.43 | 44.71 | 42.27 | 44.71 | -2.059% | 17 | 24 | -73.943% |
| 2025-01-03 | 45.90 | 45.90 | 45.65 | 45.65 | -5.876% | 4 | 8 | -74.480% |
| 2025-01-02 | 50.17 | 50.17 | 47.34 | 48.50 | 0.000% | 9 | 8 | -75.979% |