SPY271217P00590000
SPY Dec 17 2027 590.00 Put
optionOPRA
EODOct 23, 2026
13.19USD+1.228%(+0.16)6Vol1,856OI
SPY271217P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.49 | 13.49 | 13.19 | 13.19 | +1.228% | 6 | 1,856 | 0.000% |
| 2026-10-22 | 13.03 | 13.03 | 13.03 | 13.03 | +11.654% | 2 | 1,854 | +1.228% |
| 2026-10-21 | 11.67 | 11.67 | 11.67 | 11.67 | +1.921% | 1 | 1,854 | +13.025% |
| 2026-10-14 | 11.45 | 11.45 | 11.45 | 11.45 | +0.263% | 1 | 1,854 | +15.197% |
| 2026-10-12 | 11.38 | 11.42 | 11.38 | 11.42 | -0.523% | 2 | 1,856 | +15.499% |
| 2026-10-07 | 11.48 | 11.48 | 11.48 | 11.48 | +1.235% | 40 | 1,823 | +14.895% |
| 2026-10-06 | 11.34 | 11.34 | 11.34 | 11.34 | -3.160% | 259 | 1,823 | +16.314% |
| 2026-10-05 | 11.96 | 11.96 | 11.71 | 11.71 | -2.983% | 39 | 1,809 | +12.639% |
| 2026-10-02 | 11.97 | 12.07 | 11.97 | 12.07 | -2.974% | 22 | 1,811 | +9.279% |
| 2026-10-01 | 12.46 | 12.46 | 12.44 | 12.44 | +0.810% | 9 | 1,802 | +6.029% |
| 2026-09-30 | 11.91 | 12.34 | 11.88 | 12.34 | +0.407% | 6 | 1,798 | +6.888% |
| 2026-09-29 | 12.02 | 12.29 | 12.02 | 12.29 | +0.491% | 2 | 1,797 | +7.323% |
| 2026-09-28 | 12.10 | 12.23 | 12.10 | 12.23 | +1.832% | 2 | 1,796 | +7.850% |
| 2026-09-23 | 12.05 | 12.15 | 12.01 | 12.01 | +0.502% | 47 | 1,794 | +9.825% |
| 2026-09-21 | 11.95 | 11.95 | 11.95 | 11.95 | -7.935% | 1 | 1,794 | +10.377% |
| 2026-09-18 | 13.02 | 13.02 | 12.98 | 12.98 | +2.124% | 2 | 1,800 | +1.618% |
| 2026-09-17 | 12.75 | 12.75 | 12.71 | 12.71 | -2.605% | 39 | 1,767 | +3.777% |
| 2026-09-14 | 13.06 | 13.06 | 13.05 | 13.05 | -2.466% | 20 | 1,761 | +1.073% |
| 2026-09-09 | 13.33 | 13.38 | 13.33 | 13.38 | +3.161% | 4 | 1,763 | -1.420% |
| 2026-09-08 | 12.99 | 12.99 | 12.97 | 12.97 | +3.926% | 8 | 1,755 | +1.696% |
| 2026-09-03 | 12.51 | 12.52 | 12.48 | 12.48 | -10.409% | 61 | 1,756 | +5.689% |
| 2026-09-01 | 14.10 | 14.10 | 13.93 | 13.93 | +2.351% | 3 | 1,757 | -5.312% |
| 2026-08-31 | 13.94 | 13.94 | 13.61 | 13.61 | -8.596% | 4 | 1,756 | -3.086% |
| 2026-08-26 | 14.89 | 14.89 | 14.89 | 14.89 | -1.716% | 1 | 1,757 | -11.417% |
| 2026-08-25 | 15.15 | 15.15 | 15.15 | 15.15 | +0.664% | 1 | 1,756 | -12.937% |
| 2026-08-24 | 15.12 | 15.12 | 15.05 | 15.05 | -0.463% | 4 | 1,753 | -12.359% |
| 2026-08-21 | 15.12 | 15.12 | 15.12 | 15.12 | -0.592% | 2 | 1,753 | -12.765% |
| 2026-08-19 | 15.21 | 15.21 | 15.21 | 15.21 | -2.687% | 1 | 1,754 | -13.281% |
| 2026-08-18 | 15.63 | 15.63 | 15.63 | 15.63 | +2.023% | 10 | 1,754 | -15.611% |
| 2026-08-17 | 15.03 | 15.32 | 15.03 | 15.32 | +2.544% | 8 | 1,753 | -13.903% |
| 2026-08-14 | 14.98 | 14.98 | 14.92 | 14.94 | -0.928% | 3 | 1,751 | -11.714% |
| 2026-08-12 | 15.12 | 15.12 | 14.96 | 15.08 | -0.132% | 23 | 1,761 | -12.533% |
| 2026-08-10 | 14.94 | 15.10 | 14.94 | 15.10 | -0.396% | 107 | 1,854 | -12.649% |
| 2026-08-05 | 15.14 | 15.17 | 15.14 | 15.16 | -7.278% | 66 | 1,809 | -12.995% |
| 2026-08-03 | 16.41 | 16.41 | 16.35 | 16.35 | -10.017% | 26 | 1,810 | -19.327% |
| 2026-07-30 | 18.17 | 18.17 | 18.17 | 18.17 | -6.868% | 4 | 1,806 | -27.408% |
| 2026-07-29 | 19.51 | 19.51 | 19.51 | 19.51 | +4.164% | 1 | 1,806 | -32.394% |
| 2026-07-28 | 18.73 | 18.73 | 18.73 | 18.73 | -0.584% | 5 | 1,801 | -29.578% |
| 2026-07-27 | 18.84 | 18.84 | 18.84 | 18.84 | -3.285% | 1 | 1,800 | -29.989% |
| 2026-07-24 | 18.99 | 19.48 | 18.99 | 19.48 | -1.467% | 31 | 1,789 | -32.290% |
| 2026-07-23 | 19.73 | 19.77 | 19.73 | 19.77 | +1.281% | 17 | 1,782 | -33.283% |
| 2026-07-17 | 19.23 | 19.52 | 19.23 | 19.52 | +7.076% | 17 | 1,782 | -32.428% |
| 2026-07-14 | 18.23 | 18.23 | 18.23 | 18.23 | -2.252% | 2 | 1,781 | -27.647% |
| 2026-07-13 | 18.65 | 18.65 | 18.65 | 18.65 | +2.642% | 1 | 1,781 | -29.276% |
| 2026-07-09 | 18.35 | 18.35 | 18.17 | 18.17 | +0.609% | 7 | 1,783 | -27.408% |
| 2026-07-06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.365% | 2 | 1,785 | -26.966% |
| 2026-07-01 | 18.29 | 18.31 | 18.29 | 18.31 | -0.705% | 4 | 1,784 | -27.963% |
| 2026-06-30 | 18.65 | 18.65 | 18.44 | 18.44 | -4.058% | 23 | 1,784 | -28.471% |
| 2026-06-29 | 19.22 | 19.22 | 19.22 | 19.22 | -3.900% | 3 | 1,787 | -31.374% |
| 2026-06-26 | 20.00 | 20.00 | 20.00 | 20.00 | -2.439% | 4 | 1,787 | -34.050% |
| 2026-06-25 | 20.50 | 20.50 | 20.50 | 20.50 | -2.659% | 13 | 1,774 | -35.659% |
| 2026-06-24 | 21.06 | 21.06 | 21.06 | 21.06 | +2.283% | 7 | 1,767 | -37.369% |
| 2026-06-23 | 20.62 | 20.62 | 20.58 | 20.59 | +5.590% | 91 | 1,688 | -35.940% |
| 2026-06-22 | 19.50 | 19.50 | 19.50 | 19.50 | +3.834% | 2 | 1,688 | -32.359% |
| 2026-06-16 | 18.78 | 18.78 | 18.78 | 18.78 | -0.949% | 21 | 1,686 | -29.766% |
| 2026-06-15 | 18.95 | 18.96 | 18.95 | 18.96 | -9.671% | 4 | 1,687 | -30.432% |
| 2026-06-11 | 21.88 | 21.88 | 20.99 | 20.99 | -5.450% | 4 | 1,686 | -37.161% |
| 2026-06-09 | 23.11 | 23.73 | 22.08 | 22.20 | +5.114% | 37 | 1,702 | -40.586% |
| 2026-06-08 | 20.98 | 21.12 | 20.98 | 21.12 | -3.429% | 12 | 1,702 | -37.547% |
| 2026-06-05 | 19.95 | 22.03 | 19.95 | 21.87 | +14.144% | 60 | 1,698 | -39.689% |
| 2026-06-04 | 19.19 | 19.20 | 19.16 | 19.16 | -0.622% | 39 | 1,734 | -31.159% |
| 2026-05-28 | 20.04 | 20.04 | 19.28 | 19.28 | -2.479% | 27 | 1,714 | -31.587% |
| 2026-05-26 | 19.76 | 19.77 | 19.76 | 19.77 | -2.563% | 45 | 1,714 | -33.283% |
| 2026-05-22 | 20.00 | 20.29 | 20.00 | 20.29 | -3.975% | 13 | 1,714 | -34.993% |
| 2026-05-21 | 21.13 | 21.13 | 21.13 | 21.13 | -0.798% | 1 | 1,713 | -37.577% |
| 2026-05-18 | 21.30 | 21.30 | 21.30 | 21.30 | -1.571% | 2 | 1,715 | -38.075% |
| 2026-05-15 | 21.64 | 21.64 | 21.64 | 21.64 | +1.740% | 1 | 1,715 | -39.048% |
| 2026-05-14 | 21.27 | 21.27 | 21.27 | 21.27 | -4.447% | 10 | 1,715 | -37.988% |
| 2026-05-12 | 22.26 | 22.26 | 22.26 | 22.26 | +0.315% | 13 | 1,709 | -40.746% |
| 2026-05-08 | 22.48 | 22.48 | 22.19 | 22.19 | -2.931% | 4 | 1,707 | -40.559% |
| 2026-05-06 | 22.86 | 22.86 | 22.86 | 22.86 | -3.218% | 2 | 1,709 | -42.301% |
| 2026-05-05 | 23.62 | 23.62 | 23.62 | 23.62 | -0.211% | 2 | 1,707 | -44.157% |
| 2026-05-01 | 23.55 | 23.73 | 23.55 | 23.67 | -2.150% | 22 | 1,696 | -44.275% |
| 2026-04-30 | 24.40 | 24.40 | 24.19 | 24.19 | -3.702% | 7 | 1,696 | -45.473% |
| 2026-04-27 | 25.12 | 25.12 | 25.12 | 25.12 | -0.515% | 1 | 1,692 | -47.492% |
| 2026-04-24 | 25.16 | 25.28 | 25.09 | 25.25 | -3.257% | 483 | 1,693 | -47.762% |
| 2026-04-23 | 25.54 | 26.10 | 25.54 | 26.10 | -0.382% | 6 | 1,869 | -49.464% |
| 2026-04-20 | 26.41 | 26.41 | 26.20 | 26.20 | -3.142% | 12 | 1,875 | -49.656% |
| 2026-04-16 | 27.05 | 27.05 | 27.05 | 27.05 | -1.744% | 1 | 1,883 | -51.238% |
| 2026-04-15 | 27.72 | 27.72 | 27.53 | 27.53 | -1.819% | 6 | 1,884 | -52.089% |
| 2026-04-14 | 28.04 | 28.04 | 28.04 | 28.04 | -3.543% | 15 | 1,878 | -52.960% |
| 2026-04-13 | 30.59 | 30.59 | 29.07 | 29.07 | -4.344% | 82 | 1,875 | -54.627% |
| 2026-04-10 | 30.39 | 30.39 | 30.39 | 30.39 | +0.297% | 1 | 1,941 | -56.598% |
| 2026-04-09 | 30.82 | 30.82 | 30.21 | 30.30 | -18.984% | 11 | 1,940 | -56.469% |
| 2026-04-07 | 37.49 | 37.49 | 36.62 | 37.40 | +1.081% | 30 | 1,943 | -64.733% |
| 2026-04-02 | 37.00 | 37.00 | 37.00 | 37.00 | -0.831% | 5 | 1,962 | -64.351% |
| 2026-04-01 | 36.63 | 37.31 | 36.63 | 37.31 | -6.538% | 2 | 1,962 | -64.648% |
| 2026-03-31 | 39.92 | 39.92 | 39.92 | 39.92 | -11.289% | 1 | 1,962 | -66.959% |
| 2026-03-30 | 45.00 | 45.00 | 45.00 | 45.00 | +1.557% | 5 | 1,962 | -70.689% |
| 2026-03-27 | 42.48 | 44.31 | 42.48 | 44.31 | +9.814% | 57 | 1,957 | -70.232% |
| 2026-03-26 | 40.35 | 40.35 | 40.35 | 40.35 | +7.143% | 10 | 1,953 | -67.311% |
| 2026-03-24 | 37.66 | 37.66 | 37.66 | 37.66 | +6.535% | 3 | 1,963 | -64.976% |
| 2026-03-23 | 35.35 | 35.35 | 35.35 | 35.35 | -12.348% | 1 | 1,963 | -62.687% |
| 2026-03-20 | 38.63 | 40.33 | 38.63 | 40.33 | +15.163% | 6 | 1,963 | -67.295% |
| 2026-03-16 | 35.02 | 35.02 | 35.02 | 35.02 | +0.373% | 1 | 1,961 | -62.336% |
| 2026-03-06 | 34.89 | 34.89 | 34.89 | 34.89 | +1.395% | 3 | 1,963 | -62.195% |
| 2026-03-03 | 34.42 | 34.42 | 34.41 | 34.41 | +5.649% | 6 | 1,960 | -61.668% |
| 2026-03-02 | 32.57 | 32.57 | 32.57 | 32.57 | +5.065% | 1 | 1,954 | -59.503% |
| 2026-02-26 | 30.87 | 31.00 | 30.87 | 31.00 | +3.922% | 501 | 1,954 | -57.452% |
| 2026-02-25 | 29.83 | 29.83 | 29.83 | 29.83 | -6.898% | 1 | 2,232 | -55.783% |
| 2026-02-23 | 32.04 | 32.04 | 32.04 | 32.04 | +3.622% | 1 | 2,232 | -58.833% |
| 2026-02-20 | 30.92 | 30.92 | 30.92 | 30.92 | +4.814% | 3 | 2,233 | -57.342% |
| 2026-02-09 | 29.50 | 29.50 | 29.50 | 29.50 | -2.672% | 2 | 2,236 | -55.288% |
| 2026-02-06 | 30.33 | 30.33 | 30.31 | 30.31 | -3.070% | 2 | 2,238 | -56.483% |
| 2026-02-03 | 30.57 | 31.27 | 30.57 | 31.27 | +9.297% | 12 | 2,238 | -57.819% |
| 2026-01-28 | 28.61 | 28.61 | 28.61 | 28.61 | -2.021% | 1 | 2,228 | -53.897% |
| 2026-01-22 | 29.20 | 29.20 | 29.20 | 29.20 | +1.495% | 1 | 2,228 | -54.829% |
| 2026-01-15 | 29.03 | 29.03 | 28.74 | 28.77 | -4.830% | 10 | 2,227 | -54.154% |
| 2026-01-14 | 30.23 | 30.23 | 30.23 | 30.23 | +2.823% | 1 | 2,218 | -56.368% |
| 2026-01-13 | 29.40 | 29.40 | 29.40 | 29.40 | +2.083% | 1 | 2,219 | -55.136% |
| 2026-01-12 | 28.80 | 28.80 | 28.80 | 28.80 | -4.096% | 1 | 2,219 | -54.201% |
| 2026-01-08 | 30.11 | 30.11 | 30.03 | 30.03 | +1.521% | 2 | 2,219 | -56.077% |
| 2026-01-07 | 29.70 | 29.70 | 29.58 | 29.58 | -1.662% | 5 | 2,219 | -55.409% |
| 2026-01-06 | 30.02 | 30.09 | 30.02 | 30.08 | -0.529% | 36 | 2,217 | -56.150% |
| 2026-01-05 | 30.16 | 30.24 | 30.16 | 30.24 | -1.627% | 5 | 2,183 | -56.382% |
| 2025-12-31 | 30.74 | 30.74 | 30.74 | 30.74 | +2.296% | 1 | 2,183 | -57.092% |
| 2025-12-30 | 30.05 | 30.05 | 30.05 | 30.05 | +0.670% | 1 | 2,183 | -56.106% |
| 2025-12-29 | 29.85 | 29.85 | 29.85 | 29.85 | +0.607% | 200 | 2,183 | -55.812% |
| 2025-12-24 | 29.67 | 29.67 | 29.67 | 29.67 | -1.820% | 1 | 2,188 | -55.544% |
| 2025-12-23 | 30.25 | 30.29 | 30.16 | 30.22 | -0.918% | 475 | 2,188 | -56.353% |
| 2025-12-22 | 30.50 | 30.50 | 30.50 | 30.50 | -5.631% | 30 | 2,046 | -56.754% |
| 2025-12-19 | 32.32 | 32.32 | 32.32 | 32.32 | -2.415% | 2 | 2,020 | -59.189% |
| 2025-12-18 | 33.61 | 33.61 | 33.12 | 33.12 | -4.000% | 4 | 2,020 | -60.175% |
| 2025-12-17 | 33.80 | 34.50 | 33.80 | 34.50 | +6.547% | 6 | 2,020 | -61.768% |
| 2025-12-12 | 33.55 | 33.55 | 32.38 | 32.38 | +0.778% | 3 | 2,024 | -59.265% |
| 2025-12-10 | 32.13 | 32.13 | 32.13 | 32.13 | -1.863% | 2 | 2,025 | -58.948% |
| 2025-12-09 | 32.48 | 32.74 | 32.48 | 32.74 | -2.064% | 3 | 2,025 | -59.713% |
| 2025-12-01 | 33.43 | 33.43 | 33.43 | 33.43 | -4.812% | 5 | 2,025 | -60.544% |
| 2025-11-28 | 35.12 | 35.12 | 35.12 | 35.12 | +3.052% | 40 | 2,020 | -62.443% |
| 2025-11-26 | 34.08 | 34.08 | 34.08 | 34.08 | -2.601% | 5 | 2,010 | -61.297% |
| 2025-11-25 | 34.99 | 34.99 | 34.99 | 34.99 | -11.238% | 2 | 2,010 | -62.304% |
| 2025-11-19 | 39.42 | 39.42 | 39.42 | 39.42 | +9.836% | 140 | 2,012 | -66.540% |
| 2025-11-14 | 37.16 | 37.16 | 35.89 | 35.89 | -0.884% | 3 | 1,872 | -63.249% |
| 2025-11-13 | 35.18 | 36.21 | 35.18 | 36.21 | -0.631% | 10 | 1,873 | -63.574% |
| 2025-11-07 | 38.25 | 38.25 | 36.37 | 36.44 | +1.110% | 4 | 1,868 | -63.804% |
| 2025-11-06 | 35.16 | 36.04 | 35.03 | 36.04 | +9.311% | 3 | 1,866 | -63.402% |
| 2025-11-05 | 32.97 | 32.97 | 32.97 | 32.97 | +0.426% | 15 | 1,866 | -59.994% |
| 2025-10-24 | 32.83 | 32.83 | 32.83 | 32.83 | -3.042% | 1 | 1,881 | -59.823% |
| 2025-10-23 | 33.86 | 33.86 | 33.86 | 33.86 | -0.704% | 1 | 1,881 | -61.045% |
| 2025-10-21 | 34.20 | 34.20 | 33.96 | 34.10 | -9.115% | 15 | 1,880 | -61.320% |
| 2025-10-17 | 37.90 | 37.90 | 37.52 | 37.52 | +4.804% | 8 | 1,865 | -64.845% |
| 2025-10-16 | 35.90 | 35.90 | 35.80 | 35.80 | -2.691% | 18 | 1,864 | -63.156% |
| 2025-10-15 | 35.60 | 36.79 | 35.51 | 36.79 | -2.749% | 86 | 1,864 | -64.148% |
| 2025-10-14 | 37.83 | 37.83 | 37.83 | 37.83 | +4.503% | 70 | 1,789 | -65.133% |
| 2025-10-13 | 36.88 | 36.88 | 36.20 | 36.20 | -3.105% | 15 | 1,719 | -63.564% |
| 2025-10-10 | 37.36 | 37.36 | 37.36 | 37.36 | +9.850% | 4 | 1,709 | -64.695% |
| 2025-10-09 | 33.95 | 34.13 | 33.95 | 34.01 | +2.440% | 63 | 1,709 | -61.217% |
| 2025-09-29 | 33.20 | 33.20 | 33.20 | 33.20 | -1.804% | 5 | 1,709 | -60.271% |
| 2025-09-26 | 33.82 | 33.82 | 33.77 | 33.81 | +2.424% | 500 | 1,714 | -60.988% |
| 2025-09-22 | 32.99 | 33.01 | 32.97 | 33.01 | +0.030% | 11 | 1,341 | -60.042% |
| 2025-09-18 | 33.53 | 33.53 | 33.00 | 33.00 | -3.311% | 2 | 1,330 | -60.030% |
| 2025-09-16 | 34.13 | 34.13 | 34.13 | 34.13 | +1.789% | 1 | 1,329 | -61.354% |
| 2025-09-15 | 33.82 | 33.82 | 33.47 | 33.53 | -0.740% | 97 | 1,329 | -60.662% |
| 2025-09-12 | 33.97 | 34.18 | 33.78 | 33.78 | -0.822% | 3 | 1,363 | -60.953% |
| 2025-09-11 | 34.06 | 34.06 | 34.06 | 34.06 | -2.126% | 1 | 1,362 | -61.274% |
| 2025-09-10 | 34.80 | 34.80 | 34.80 | 34.80 | -1.778% | 1 | 1,363 | -62.098% |
| 2025-09-09 | 35.45 | 35.45 | 35.43 | 35.43 | -1.583% | 2 | 1,364 | -62.772% |
| 2025-09-05 | 36.00 | 36.00 | 36.00 | 36.00 | +1.724% | 2 | 1,363 | -63.361% |
| 2025-09-04 | 35.45 | 35.45 | 35.39 | 35.39 | -4.917% | 2 | 1,361 | -62.730% |
| 2025-09-03 | 37.50 | 37.52 | 37.22 | 37.22 | -1.116% | 14 | 1,361 | -64.562% |
| 2025-09-02 | 37.69 | 37.69 | 37.64 | 37.64 | +7.236% | 6 | 1,364 | -64.957% |
| 2025-08-28 | 35.52 | 35.73 | 35.10 | 35.10 | -3.888% | 85 | 1,364 | -62.422% |
| 2025-08-26 | 36.45 | 36.52 | 36.42 | 36.52 | +1.784% | 6 | 1,275 | -63.883% |
| 2025-08-25 | 35.88 | 35.88 | 35.88 | 35.88 | +0.028% | 5 | 1,275 | -63.239% |
| 2025-08-22 | 36.64 | 36.64 | 35.84 | 35.87 | -6.589% | 6 | 1,275 | -63.228% |
| 2025-08-21 | 38.32 | 38.40 | 38.25 | 38.40 | +1.186% | 16 | 1,275 | -65.651% |
| 2025-08-20 | 38.88 | 39.07 | 37.93 | 37.95 | +1.281% | 27 | 1,259 | -65.244% |
| 2025-08-19 | 37.47 | 37.47 | 37.47 | 37.47 | +3.480% | 1 | 1,258 | -64.799% |
| 2025-08-18 | 36.50 | 36.50 | 36.21 | 36.21 | -0.795% | 6 | 1,259 | -63.574% |
| 2025-08-15 | 36.55 | 36.55 | 36.50 | 36.50 | -1.191% | 60 | 1,255 | -63.863% |
| 2025-08-13 | 36.38 | 36.94 | 36.38 | 36.94 | +0.408% | 14 | 1,195 | -64.293% |
| 2025-08-12 | 37.19 | 37.19 | 36.79 | 36.79 | -2.954% | 6 | 1,185 | -64.148% |
| 2025-08-11 | 37.91 | 37.91 | 37.91 | 37.91 | -0.158% | 2 | 1,190 | -65.207% |
| 2025-08-08 | 38.08 | 38.08 | 37.97 | 37.97 | -0.758% | 4 | 1,190 | -65.262% |
| 2025-08-07 | 38.26 | 38.26 | 38.26 | 38.26 | -2.522% | 1 | 1,191 | -65.525% |
| 2025-08-06 | 39.25 | 39.25 | 39.25 | 39.25 | -2.605% | 4 | 1,192 | -66.395% |
| 2025-08-05 | 39.69 | 40.30 | 39.69 | 40.30 | -0.198% | 4 | 1,188 | -67.270% |
| 2025-08-04 | 40.38 | 40.38 | 40.38 | 40.38 | -6.398% | 500 | 1,189 | -67.335% |
| 2025-08-01 | 42.12 | 43.14 | 42.12 | 43.14 | +15.101% | 8 | 967 | -69.425% |
| 2025-07-31 | 37.84 | 37.84 | 37.10 | 37.48 | -3.774% | 3 | 972 | -64.808% |
| 2025-07-30 | 37.95 | 39.18 | 37.95 | 38.95 | +1.090% | 20 | 976 | -66.136% |
| 2025-07-29 | 38.03 | 38.53 | 38.03 | 38.53 | +2.147% | 37 | 966 | -65.767% |
| 2025-07-28 | 37.41 | 37.84 | 37.41 | 37.72 | -1.257% | 203 | 939 | -65.032% |
| 2025-07-24 | 38.15 | 38.20 | 38.15 | 38.20 | -1.799% | 37 | 746 | -65.471% |
| 2025-07-23 | 38.96 | 38.96 | 38.86 | 38.90 | -3.113% | 28 | 709 | -66.093% |
| 2025-07-22 | 40.98 | 40.98 | 40.15 | 40.15 | 0.000% | 14 | 685 | -67.148% |
| 2025-07-21 | 40.15 | 40.15 | 40.15 | 40.15 | -2.525% | 3 | 689 | -67.148% |
| 2025-07-16 | 41.56 | 41.56 | 41.19 | 41.19 | +1.478% | 6 | 686 | -67.978% |
| 2025-07-15 | 40.36 | 40.59 | 40.36 | 40.59 | -1.289% | 7 | 682 | -67.504% |
| 2025-07-14 | 41.12 | 41.12 | 41.12 | 41.12 | -1.178% | 1 | 685 | -67.923% |
| 2025-07-11 | 41.61 | 41.61 | 41.61 | 41.61 | +2.944% | 1 | 684 | -68.301% |
| 2025-07-10 | 41.21 | 41.21 | 40.39 | 40.42 | -2.579% | 6 | 685 | -67.368% |
| 2025-07-09 | 41.49 | 41.49 | 41.49 | 41.49 | -2.031% | 2 | 683 | -68.209% |
| 2025-07-08 | 42.05 | 42.35 | 42.05 | 42.35 | -1.397% | 12 | 681 | -68.855% |
| 2025-07-07 | 42.13 | 43.06 | 42.13 | 42.95 | +4.756% | 17 | 677 | -69.290% |
| 2025-07-03 | 41.00 | 41.00 | 41.00 | 41.00 | -4.629% | 1 | 677 | -67.829% |
| 2025-07-02 | 42.70 | 42.99 | 42.70 | 42.99 | -1.172% | 10 | 677 | -69.318% |
| 2025-07-01 | 43.90 | 43.90 | 43.50 | 43.50 | -0.344% | 2 | 678 | -69.678% |
| 2025-06-30 | 43.91 | 43.98 | 43.65 | 43.65 | -2.240% | 27 | 680 | -69.782% |
| 2025-06-27 | 44.60 | 44.65 | 44.40 | 44.65 | -1.587% | 3 | 679 | -70.459% |
| 2025-06-26 | 45.75 | 45.82 | 45.37 | 45.37 | -2.556% | 24 | 679 | -70.928% |
| 2025-06-25 | 45.70 | 46.56 | 45.70 | 46.56 | +0.670% | 3 | 659 | -71.671% |
| 2025-06-24 | 46.90 | 47.33 | 46.25 | 46.25 | -6.810% | 15 | 661 | -71.481% |
| 2025-06-23 | 49.65 | 51.05 | 49.53 | 49.63 | -2.877% | 6 | 673 | -73.423% |
| 2025-06-20 | 50.68 | 51.10 | 49.68 | 51.10 | -0.098% | 10 | 673 | -74.188% |
| 2025-06-13 | 51.58 | 51.58 | 49.14 | 51.15 | +7.098% | 42 | 676 | -74.213% |
| 2025-06-12 | 48.40 | 48.40 | 47.45 | 47.76 | +1.617% | 5 | 697 | -72.383% |
| 2025-06-11 | 47.55 | 47.80 | 47.00 | 47.00 | -1.776% | 14 | 698 | -71.936% |
| 2025-06-10 | 48.55 | 48.55 | 47.52 | 47.85 | -1.136% | 133 | 707 | -72.435% |
| 2025-06-09 | 49.10 | 49.10 | 48.26 | 48.40 | -0.596% | 15 | 807 | -72.748% |
| 2025-06-06 | 49.00 | 49.00 | 48.69 | 48.69 | -7.257% | 4 | 796 | -72.910% |
| 2025-06-05 | 50.16 | 52.50 | 50.00 | 52.50 | +2.700% | 105 | 796 | -74.876% |
| 2025-06-04 | 50.00 | 51.12 | 50.00 | 51.12 | +1.068% | 202 | 695 | -74.198% |
| 2025-06-03 | 52.15 | 52.15 | 50.20 | 50.58 | -1.557% | 45 | 494 | -73.922% |
| 2025-06-02 | 53.74 | 53.74 | 51.38 | 51.38 | -2.319% | 18 | 488 | -74.329% |
| 2025-05-30 | 53.33 | 55.00 | 52.60 | 52.60 | -0.379% | 32 | 476 | -74.924% |
| 2025-05-29 | 52.50 | 53.58 | 52.50 | 52.80 | -0.752% | 8 | 469 | -75.019% |
| 2025-05-28 | 52.17 | 53.20 | 52.17 | 53.20 | +1.430% | 7 | 468 | -75.207% |
| 2025-05-27 | 53.71 | 53.71 | 52.35 | 52.45 | -7.658% | 23 | 464 | -74.852% |
| 2025-05-23 | 58.00 | 58.00 | 56.54 | 56.80 | +5.244% | 12 | 447 | -76.778% |
| 2025-05-22 | 55.00 | 55.00 | 53.97 | 53.97 | -1.515% | 20 | 447 | -75.560% |
| 2025-05-21 | 52.59 | 54.80 | 51.59 | 54.80 | +6.428% | 23 | 447 | -75.931% |
| 2025-05-20 | 51.54 | 52.14 | 51.49 | 51.49 | +0.527% | 41 | 428 | -74.383% |
| 2025-05-19 | 53.22 | 53.22 | 51.00 | 51.22 | +0.431% | 34 | 410 | -74.248% |
| 2025-05-16 | 51.71 | 52.00 | 51.00 | 51.00 | -2.055% | 34 | 380 | -74.137% |
| 2025-05-15 | 53.00 | 53.00 | 52.07 | 52.07 | -2.087% | 13 | 386 | -74.669% |
| 2025-05-14 | 53.25 | 54.00 | 52.70 | 53.18 | +1.430% | 25 | 385 | -75.197% |
| 2025-05-13 | 53.44 | 53.56 | 51.96 | 52.43 | -19.189% | 28 | 380 | -74.843% |
| 2025-05-09 | 64.88 | 64.88 | 64.88 | 64.88 | -5.766% | 40 | 369 | -79.670% |
| 2025-05-07 | 68.68 | 68.85 | 68.68 | 68.85 | +4.635% | 2 | 369 | -80.842% |
| 2025-05-05 | 66.65 | 66.65 | 65.80 | 65.80 | -0.424% | 2 | 369 | -79.954% |
| 2025-05-02 | 66.08 | 66.08 | 66.08 | 66.08 | -10.046% | 2 | 370 | -80.039% |
| 2025-04-24 | 74.28 | 74.28 | 73.46 | 73.46 | -7.481% | 6 | 369 | -82.045% |
| 2025-04-23 | 79.40 | 79.40 | 79.40 | 79.40 | -7.135% | 1 | 365 | -83.388% |
| 2025-04-22 | 88.40 | 88.40 | 85.50 | 85.50 | +8.834% | 4 | 364 | -84.573% |
| 2025-04-15 | 78.56 | 78.56 | 78.56 | 78.56 | +1.446% | 1 | 363 | -83.210% |
| 2025-04-14 | 76.56 | 77.44 | 76.56 | 77.44 | -5.871% | 6 | 364 | -82.967% |
| 2025-04-11 | 84.36 | 84.36 | 82.27 | 82.27 | -7.050% | 4 | 364 | -83.967% |
| 2025-04-10 | 84.04 | 88.51 | 84.04 | 88.51 | +4.684% | 6 | 363 | -85.098% |
| 2025-04-08 | 84.30 | 84.55 | 84.30 | 84.55 | -12.046% | 5 | 358 | -84.400% |
| 2025-04-07 | 114.11 | 115.00 | 96.13 | 96.13 | +1.126% | 40 | 358 | -86.279% |
| 2025-04-04 | 83.39 | 95.27 | 83.39 | 95.06 | +25.741% | 190 | 356 | -86.125% |
| 2025-04-03 | 70.00 | 75.62 | 70.00 | 75.60 | +24.794% | 53 | 348 | -82.553% |
| 2025-04-02 | 59.91 | 60.58 | 59.91 | 60.58 | -1.783% | 2 | 328 | -78.227% |
| 2025-04-01 | 61.33 | 61.68 | 61.33 | 61.68 | +0.850% | 8 | 328 | -78.615% |
| 2025-03-31 | 66.16 | 66.16 | 61.16 | 61.16 | -3.624% | 6 | 321 | -78.434% |
| 2025-03-28 | 63.40 | 63.84 | 62.76 | 63.46 | +12.001% | 92 | 319 | -79.215% |
| 2025-03-27 | 56.64 | 56.66 | 56.64 | 56.66 | +3.413% | 5 | 333 | -76.721% |
| 2025-03-26 | 54.79 | 54.79 | 54.79 | 54.79 | -0.109% | 5 | 338 | -75.926% |
| 2025-03-24 | 55.60 | 55.98 | 54.69 | 54.85 | -8.583% | 64 | 338 | -75.953% |
| 2025-03-21 | 60.01 | 60.01 | 60.00 | 60.00 | +3.111% | 10 | 316 | -78.017% |
| 2025-03-20 | 58.19 | 58.19 | 58.19 | 58.19 | +0.605% | 1 | 311 | -77.333% |
| 2025-03-19 | 60.03 | 60.22 | 57.84 | 57.84 | -6.770% | 12 | 311 | -77.196% |
| 2025-03-18 | 61.73 | 62.44 | 61.73 | 62.04 | +2.903% | 8 | 301 | -78.740% |
| 2025-03-17 | 59.71 | 60.29 | 59.71 | 60.29 | -3.598% | 10 | 295 | -78.122% |
| 2025-03-14 | 64.11 | 64.11 | 62.29 | 62.54 | -6.685% | 24 | 290 | -78.909% |
| 2025-03-13 | 67.02 | 67.02 | 67.02 | 67.02 | +6.196% | 50 | 299 | -80.319% |
| 2025-03-12 | 63.63 | 63.63 | 63.11 | 63.11 | -4.379% | 33 | 299 | -79.100% |
| 2025-03-11 | 66.00 | 66.00 | 66.00 | 66.00 | +1.274% | 1 | 321 | -80.015% |
| 2025-03-10 | 62.48 | 65.17 | 62.48 | 65.17 | +14.293% | 4 | 322 | -79.761% |
| 2025-03-07 | 60.60 | 62.41 | 57.02 | 57.02 | -4.967% | 14 | 322 | -76.868% |
| 2025-03-06 | 60.00 | 60.00 | 60.00 | 60.00 | +4.149% | 20 | 321 | -78.017% |
| 2025-03-05 | 57.61 | 57.61 | 57.61 | 57.61 | -0.604% | 1 | 321 | -77.105% |
| 2025-03-04 | 59.00 | 59.00 | 57.96 | 57.96 | +11.419% | 4 | 320 | -77.243% |
| 2025-03-03 | 49.22 | 52.02 | 49.22 | 52.02 | +1.088% | 7 | 322 | -74.644% |
| 2025-02-28 | 51.81 | 53.54 | 51.46 | 51.46 | -3.125% | 94 | 318 | -74.368% |
| 2025-02-27 | 49.30 | 53.12 | 49.30 | 53.12 | +5.043% | 8 | 319 | -75.169% |
| 2025-02-25 | 50.23 | 50.57 | 50.23 | 50.57 | +9.815% | 2 | 316 | -73.917% |
| 2025-02-24 | 46.05 | 46.05 | 46.05 | 46.05 | -2.146% | 1 | 316 | -71.357% |
| 2025-02-21 | 44.63 | 47.06 | 44.63 | 47.06 | +5.587% | 8 | 317 | -71.972% |
| 2025-02-20 | 44.57 | 44.57 | 44.57 | 44.57 | +2.957% | 1 | 319 | -70.406% |
| 2025-02-19 | 43.29 | 43.29 | 43.29 | 43.29 | -1.255% | 4 | 319 | -69.531% |
| 2025-02-14 | 43.86 | 43.86 | 43.84 | 43.84 | +0.758% | 6 | 317 | -69.913% |
| 2025-02-13 | 44.31 | 44.39 | 43.42 | 43.51 | -4.917% | 90 | 331 | -69.685% |
| 2025-02-12 | 45.76 | 45.76 | 45.76 | 45.76 | -0.109% | 3 | 331 | -71.176% |
| 2025-02-11 | 45.78 | 45.84 | 45.78 | 45.81 | 0.000% | 41 | 328 | -71.207% |
| 2025-02-07 | 45.81 | 45.81 | 45.81 | 45.81 | -1.441% | 6 | 298 | -71.207% |
| 2025-02-06 | 45.49 | 46.48 | 45.49 | 46.48 | +1.907% | 2 | 301 | -71.622% |
| 2025-02-05 | 47.20 | 47.75 | 45.61 | 45.61 | -5.764% | 72 | 300 | -71.081% |
| 2025-02-03 | 49.40 | 51.00 | 47.99 | 48.40 | +5.954% | 71 | 304 | -72.748% |
| 2025-01-31 | 44.70 | 45.68 | 44.10 | 45.68 | +1.737% | 12 | 256 | -71.125% |
| 2025-01-30 | 46.30 | 46.30 | 44.90 | 44.90 | -3.420% | 14 | 257 | -70.624% |
| 2025-01-29 | 46.98 | 46.98 | 45.78 | 46.49 | +0.846% | 6 | 255 | -71.628% |
| 2025-01-28 | 48.00 | 48.00 | 46.10 | 46.10 | -4.555% | 10 | 250 | -71.388% |
| 2025-01-27 | 49.32 | 49.32 | 48.30 | 48.30 | +8.054% | 2 | 241 | -72.692% |
| 2025-01-24 | 45.45 | 45.45 | 44.70 | 44.70 | +0.224% | 8 | 239 | -70.492% |
| 2025-01-23 | 44.90 | 44.90 | 44.48 | 44.60 | -0.999% | 12 | 235 | -70.426% |
| 2025-01-22 | 45.30 | 45.30 | 44.90 | 45.05 | -1.638% | 12 | 223 | -70.721% |
| 2025-01-21 | 47.30 | 47.30 | 45.56 | 45.80 | -3.782% | 22 | 213 | -71.201% |
| 2025-01-17 | 47.70 | 47.70 | 47.10 | 47.60 | -1.245% | 72 | 160 | -72.290% |
| 2025-01-16 | 48.36 | 48.80 | 47.74 | 48.20 | -0.207% | 4 | 160 | -72.635% |
| 2025-01-15 | 49.81 | 50.60 | 48.15 | 48.30 | -8.678% | 9 | 159 | -72.692% |
| 2025-01-14 | 52.89 | 52.89 | 52.89 | 52.89 | -1.306% | 1 | 155 | -75.061% |
| 2025-01-13 | 54.70 | 54.70 | 53.59 | 53.59 | -0.168% | 4 | 154 | -75.387% |
| 2025-01-10 | 52.34 | 53.68 | 52.34 | 53.68 | +3.709% | 6 | 151 | -75.428% |
| 2025-01-08 | 50.77 | 51.76 | 50.08 | 51.76 | +3.603% | 4 | 147 | -74.517% |
| 2025-01-07 | 49.43 | 49.96 | 48.50 | 49.96 | +4.344% | 84 | 147 | -73.599% |
| 2025-01-06 | 46.00 | 48.75 | 45.00 | 47.88 | -0.208% | 15 | 67 | -72.452% |
| 2025-01-03 | 50.30 | 50.30 | 47.98 | 47.98 | -8.610% | 114 | 54 | -72.509% |
| 2025-01-02 | 51.47 | 52.50 | 49.58 | 52.50 | 0.000% | 10 | 9 | -74.876% |