SPY271217P00610000
SPY Dec 17 2027 610.00 Put
optionOPRA
EODOct 27, 2026
14.11USD-3.091%(-0.45)3Vol2,871OI
SPY271217P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.24 | 14.24 | 14.11 | 14.11 | -3.091% | 3 | 2,868 | 0.000% |
| 2026-10-26 | 14.61 | 14.61 | 14.49 | 14.56 | -6.065% | 13 | 2,856 | -3.091% |
| 2026-10-23 | 15.61 | 15.61 | 15.22 | 15.50 | +1.440% | 61 | 2,800 | -8.968% |
| 2026-10-22 | 15.35 | 15.36 | 15.28 | 15.28 | +12.436% | 72 | 2,736 | -7.657% |
| 2026-10-21 | 13.57 | 13.64 | 13.57 | 13.59 | -3.617% | 4 | 2,736 | +3.826% |
| 2026-10-20 | 14.10 | 14.10 | 14.10 | 14.10 | 0.000% | 2 | 2,736 | +0.071% |
| 2026-10-19 | 14.01 | 14.10 | 14.01 | 14.10 | -5.937% | 8 | 2,728 | +0.071% |
| 2026-10-16 | 13.51 | 15.05 | 13.51 | 14.99 | +9.496% | 57 | 2,707 | -5.871% |
| 2026-10-15 | 13.93 | 13.93 | 13.69 | 13.69 | -1.934% | 10 | 2,717 | +3.068% |
| 2026-10-14 | 13.42 | 13.97 | 13.42 | 13.96 | +6.973% | 13 | 2,704 | +1.074% |
| 2026-10-13 | 13.12 | 13.13 | 13.05 | 13.05 | -3.548% | 11 | 2,715 | +8.123% |
| 2026-10-08 | 13.53 | 13.53 | 13.53 | 13.53 | +3.440% | 2 | 2,713 | +4.287% |
| 2026-10-06 | 13.23 | 13.23 | 13.07 | 13.08 | -3.753% | 4 | 2,713 | +7.875% |
| 2026-10-05 | 13.63 | 13.63 | 13.59 | 13.59 | -2.650% | 108 | 2,714 | +3.826% |
| 2026-10-02 | 14.05 | 14.05 | 13.96 | 13.96 | -3.056% | 22 | 2,715 | +1.074% |
| 2026-10-01 | 14.66 | 14.66 | 14.39 | 14.40 | +0.840% | 46 | 2,670 | -2.014% |
| 2026-09-30 | 13.76 | 14.28 | 13.76 | 14.28 | +1.205% | 76 | 2,616 | -1.190% |
| 2026-09-29 | 14.06 | 14.11 | 14.06 | 14.11 | +1.074% | 17 | 2,599 | 0.000% |
| 2026-09-28 | 13.94 | 13.98 | 13.94 | 13.96 | +1.823% | 7 | 2,592 | +1.074% |
| 2026-09-25 | 13.99 | 13.99 | 13.71 | 13.71 | -5.448% | 22 | 2,570 | +2.918% |
| 2026-09-24 | 14.50 | 14.50 | 14.50 | 14.50 | +2.910% | 10 | 2,570 | -2.690% |
| 2026-09-23 | 14.01 | 14.09 | 14.01 | 14.09 | +2.175% | 3 | 2,573 | +0.142% |
| 2026-09-22 | 13.79 | 13.79 | 13.79 | 13.79 | -0.217% | 5 | 2,578 | +2.321% |
| 2026-09-21 | 14.13 | 14.15 | 13.82 | 13.82 | -6.242% | 24 | 2,561 | +2.098% |
| 2026-09-18 | 14.89 | 14.89 | 14.74 | 14.74 | +0.272% | 21 | 2,540 | -4.274% |
| 2026-09-17 | 14.82 | 14.91 | 14.69 | 14.70 | -8.468% | 104 | 2,508 | -4.014% |
| 2026-09-16 | 15.21 | 16.06 | 15.21 | 16.06 | +6.077% | 22 | 2,496 | -12.142% |
| 2026-09-14 | 15.79 | 15.79 | 15.14 | 15.14 | +1.001% | 5 | 2,498 | -6.803% |
| 2026-09-11 | 14.99 | 14.99 | 14.99 | 14.99 | -7.068% | 17 | 2,481 | -5.871% |
| 2026-09-10 | 15.91 | 16.13 | 15.91 | 16.13 | +3.863% | 32 | 2,451 | -12.523% |
| 2026-09-09 | 15.71 | 15.71 | 15.48 | 15.53 | +4.019% | 14 | 2,439 | -9.144% |
| 2026-09-08 | 14.94 | 14.94 | 14.89 | 14.93 | +2.260% | 31 | 2,408 | -5.492% |
| 2026-09-04 | 14.47 | 14.60 | 14.47 | 14.60 | -3.630% | 11 | 2,408 | -3.356% |
| 2026-09-02 | 15.44 | 15.47 | 15.11 | 15.15 | -5.725% | 81 | 2,459 | -6.865% |
| 2026-09-01 | 16.06 | 16.07 | 16.05 | 16.07 | +2.749% | 26 | 2,433 | -12.197% |
| 2026-08-31 | 16.13 | 16.13 | 15.64 | 15.64 | -2.494% | 15 | 2,420 | -9.783% |
| 2026-08-28 | 16.07 | 16.24 | 16.04 | 16.04 | -4.182% | 206 | 2,421 | -12.032% |
| 2026-08-26 | 16.90 | 16.90 | 16.73 | 16.74 | -2.618% | 5 | 2,418 | -15.711% |
| 2026-08-25 | 17.27 | 17.30 | 17.19 | 17.19 | -0.979% | 61 | 2,377 | -17.917% |
| 2026-08-24 | 17.50 | 17.50 | 17.31 | 17.36 | +0.463% | 20 | 2,380 | -18.721% |
| 2026-08-21 | 17.27 | 17.28 | 17.27 | 17.28 | -3.518% | 42 | 2,367 | -18.345% |
| 2026-08-20 | 17.71 | 17.91 | 17.71 | 17.91 | +0.224% | 13 | 2,359 | -21.217% |
| 2026-08-18 | 17.87 | 17.87 | 17.87 | 17.87 | +2.056% | 1 | 2,359 | -21.041% |
| 2026-08-17 | 17.52 | 17.52 | 17.51 | 17.51 | +1.743% | 13 | 2,353 | -19.417% |
| 2026-08-13 | 16.91 | 17.21 | 16.91 | 17.21 | -0.807% | 36 | 2,384 | -18.013% |
| 2026-08-05 | 17.35 | 17.35 | 17.35 | 17.35 | -7.811% | 5 | 2,379 | -18.674% |
| 2026-08-03 | 18.78 | 18.82 | 18.75 | 18.82 | -9.995% | 12 | 2,390 | -25.027% |
| 2026-07-30 | 20.91 | 20.91 | 20.91 | 20.91 | -6.652% | 4 | 2,394 | -32.520% |
| 2026-07-29 | 22.45 | 22.45 | 22.40 | 22.40 | +5.910% | 7 | 2,394 | -37.009% |
| 2026-07-28 | 21.15 | 21.15 | 21.15 | 21.15 | -6.951% | 3 | 2,397 | -33.286% |
| 2026-07-23 | 22.73 | 22.73 | 22.73 | 22.73 | +8.135% | 5 | 2,397 | -37.923% |
| 2026-07-22 | 21.02 | 21.02 | 21.02 | 21.02 | -0.709% | 2 | 2,395 | -32.873% |
| 2026-07-16 | 21.17 | 21.17 | 21.17 | 21.17 | +2.618% | 3 | 2,398 | -33.349% |
| 2026-07-15 | 20.62 | 20.63 | 20.62 | 20.63 | +1.927% | 6 | 2,395 | -31.604% |
| 2026-07-10 | 20.24 | 20.24 | 20.24 | 20.24 | -2.175% | 10 | 2,395 | -30.287% |
| 2026-07-09 | 20.69 | 20.69 | 20.69 | 20.69 | 0.000% | 1 | 2,394 | -31.803% |
| 2026-07-06 | 20.64 | 20.69 | 20.64 | 20.69 | -0.767% | 13 | 2,387 | -31.803% |
| 2026-07-02 | 20.85 | 20.85 | 20.85 | 20.85 | -0.856% | 4 | 2,391 | -32.326% |
| 2026-07-01 | 21.08 | 21.08 | 21.03 | 21.03 | -3.088% | 5 | 2,387 | -32.905% |
| 2026-06-15 | 21.70 | 21.70 | 21.70 | 21.70 | -18.513% | 5 | 2,387 | -34.977% |
| 2026-06-09 | 27.10 | 27.10 | 26.63 | 26.63 | +22.268% | 10 | 2,397 | -47.015% |
| 2026-06-04 | 21.78 | 21.78 | 21.78 | 21.78 | -3.628% | 4 | 2,397 | -35.216% |
| 2026-06-03 | 22.49 | 22.60 | 22.49 | 22.60 | +3.149% | 49 | 2,397 | -37.566% |
| 2026-06-02 | 21.86 | 21.99 | 21.86 | 21.91 | +1.154% | 21 | 2,397 | -35.600% |
| 2026-05-29 | 21.87 | 21.87 | 21.57 | 21.66 | -2.608% | 13 | 2,400 | -34.857% |
| 2026-05-28 | 22.24 | 22.24 | 22.24 | 22.24 | -2.542% | 4 | 2,403 | -36.556% |
| 2026-05-27 | 22.82 | 22.82 | 22.82 | 22.82 | +0.884% | 1 | 2,402 | -38.168% |
| 2026-05-26 | 22.62 | 22.62 | 22.62 | 22.62 | -6.219% | 10 | 2,402 | -37.622% |
| 2026-05-21 | 24.17 | 24.17 | 24.12 | 24.12 | +0.375% | 7 | 2,398 | -41.501% |
| 2026-05-20 | 24.03 | 24.03 | 24.03 | 24.03 | -4.529% | 10 | 2,388 | -41.282% |
| 2026-05-19 | 25.17 | 25.17 | 25.17 | 25.17 | +1.492% | 5 | 2,383 | -43.941% |
| 2026-05-15 | 24.86 | 25.13 | 24.80 | 24.80 | +2.947% | 16 | 2,386 | -43.105% |
| 2026-05-14 | 24.66 | 24.66 | 24.09 | 24.09 | -2.863% | 19 | 2,389 | -41.428% |
| 2026-05-13 | 24.90 | 24.90 | 24.80 | 24.80 | -1.509% | 4 | 2,391 | -43.105% |
| 2026-05-11 | 25.18 | 25.18 | 25.18 | 25.18 | -3.154% | 10 | 2,381 | -43.963% |
| 2026-05-06 | 26.14 | 26.14 | 26.00 | 26.00 | -7.572% | 36 | 2,381 | -45.731% |
| 2026-05-04 | 27.20 | 28.13 | 27.20 | 28.13 | -2.664% | 81 | 2,364 | -49.840% |
| 2026-04-29 | 28.90 | 28.90 | 28.90 | 28.90 | -1.533% | 4 | 2,368 | -51.176% |
| 2026-04-28 | 29.35 | 29.35 | 29.35 | 29.35 | +0.068% | 1 | 2,369 | -51.925% |
| 2026-04-21 | 29.33 | 29.33 | 29.33 | 29.33 | -1.113% | 11 | 2,369 | -51.892% |
| 2026-04-17 | 29.10 | 29.67 | 29.10 | 29.66 | -4.353% | 5 | 2,369 | -52.428% |
| 2026-04-16 | 31.01 | 31.01 | 31.01 | 31.01 | -1.493% | 1 | 2,366 | -54.499% |
| 2026-04-15 | 31.58 | 31.58 | 31.48 | 31.48 | -1.748% | 7 | 2,366 | -55.178% |
| 2026-04-14 | 32.04 | 32.04 | 32.04 | 32.04 | -3.581% | 1 | 2,359 | -55.961% |
| 2026-04-13 | 33.23 | 33.23 | 33.23 | 33.23 | -5.462% | 1 | 2,359 | -57.538% |
| 2026-04-10 | 35.15 | 35.15 | 35.15 | 35.15 | -16.210% | 1 | 2,358 | -59.858% |
| 2026-04-07 | 41.95 | 41.95 | 41.95 | 41.95 | +2.043% | 5 | 2,359 | -66.365% |
| 2026-04-06 | 41.19 | 41.51 | 40.97 | 41.11 | -7.222% | 16 | 2,364 | -65.677% |
| 2026-03-31 | 47.49 | 48.42 | 44.31 | 44.31 | -14.870% | 10 | 2,376 | -68.156% |
| 2026-03-30 | 52.00 | 52.05 | 52.00 | 52.05 | +2.906% | 2 | 2,374 | -72.891% |
| 2026-03-27 | 50.58 | 50.58 | 50.58 | 50.58 | +9.670% | 1 | 2,374 | -72.104% |
| 2026-03-26 | 44.81 | 46.12 | 44.81 | 46.12 | +12.488% | 10 | 2,374 | -69.406% |
| 2026-03-23 | 41.00 | 41.00 | 41.00 | 41.00 | -8.808% | 2 | 2,370 | -65.585% |
| 2026-03-20 | 44.27 | 44.96 | 44.27 | 44.96 | +2.508% | 5 | 2,368 | -68.617% |
| 2026-03-19 | 43.86 | 43.86 | 43.86 | 43.86 | +6.405% | 1 | 2,365 | -67.829% |
| 2026-03-18 | 41.22 | 41.22 | 41.22 | 41.22 | +3.231% | 1 | 2,365 | -65.769% |
| 2026-03-12 | 39.93 | 39.93 | 39.93 | 39.93 | -1.334% | 4 | 2,365 | -64.663% |
| 2026-03-09 | 42.72 | 42.72 | 40.25 | 40.47 | +2.899% | 7 | 2,361 | -65.135% |
| 2026-03-06 | 40.09 | 40.09 | 39.33 | 39.33 | +6.154% | 3 | 2,367 | -64.124% |
| 2026-03-05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.226% | 3 | 2,367 | -61.916% |
| 2026-03-03 | 37.25 | 37.51 | 37.25 | 37.51 | +2.347% | 3 | 2,367 | -62.383% |
| 2026-02-27 | 35.80 | 36.65 | 35.80 | 36.65 | +2.661% | 7 | 2,366 | -61.501% |
| 2026-02-24 | 35.70 | 35.70 | 35.70 | 35.70 | -2.432% | 1 | 2,366 | -60.476% |
| 2026-02-23 | 36.12 | 36.59 | 36.12 | 36.59 | +4.394% | 2 | 2,365 | -61.438% |
| 2026-02-20 | 35.95 | 35.95 | 35.05 | 35.05 | -4.366% | 4 | 2,364 | -59.743% |
| 2026-02-19 | 36.72 | 36.72 | 36.14 | 36.65 | -3.755% | 9 | 2,367 | -61.501% |
| 2026-02-17 | 38.11 | 38.11 | 38.08 | 38.08 | +11.934% | 8 | 2,363 | -62.946% |
| 2026-02-10 | 34.02 | 34.02 | 34.02 | 34.02 | +1.948% | 1 | 2,359 | -58.524% |
| 2026-02-09 | 33.40 | 33.40 | 33.37 | 33.37 | -5.548% | 2 | 2,360 | -57.717% |
| 2026-02-06 | 35.33 | 35.33 | 35.33 | 35.33 | +0.284% | 2 | 2,359 | -60.062% |
| 2026-02-03 | 35.23 | 35.23 | 35.23 | 35.23 | +6.661% | 1 | 2,357 | -59.949% |
| 2026-02-02 | 33.03 | 33.03 | 33.03 | 33.03 | -2.624% | 5 | 2,357 | -57.281% |
| 2026-01-29 | 33.92 | 33.92 | 33.92 | 33.92 | +3.858% | 9 | 2,352 | -58.402% |
| 2026-01-27 | 32.66 | 32.66 | 32.66 | 32.66 | -0.488% | 6 | 2,343 | -56.797% |
| 2026-01-26 | 32.82 | 32.82 | 32.82 | 32.82 | -2.553% | 1 | 2,337 | -57.008% |
| 2026-01-23 | 33.68 | 33.68 | 33.68 | 33.68 | +1.232% | 5 | 2,336 | -58.106% |
| 2026-01-22 | 33.27 | 33.27 | 33.27 | 33.27 | -5.884% | 3 | 2,331 | -57.589% |
| 2026-01-21 | 35.83 | 35.83 | 35.35 | 35.35 | -4.123% | 2 | 2,331 | -60.085% |
| 2026-01-20 | 35.32 | 36.87 | 35.32 | 36.87 | +9.928% | 3 | 2,330 | -61.730% |
| 2026-01-15 | 33.08 | 33.54 | 33.08 | 33.54 | -2.500% | 448 | 2,331 | -57.931% |
| 2026-01-14 | 34.23 | 34.40 | 34.23 | 34.40 | +4.211% | 6 | 2,290 | -58.983% |
| 2026-01-13 | 32.74 | 33.05 | 32.74 | 33.01 | +1.196% | 129 | 2,290 | -57.255% |
| 2026-01-09 | 32.64 | 32.64 | 32.62 | 32.62 | -4.284% | 9 | 2,161 | -56.744% |
| 2026-01-08 | 34.08 | 34.08 | 34.08 | 34.08 | +0.858% | 2 | 2,152 | -58.597% |
| 2026-01-07 | 33.75 | 33.87 | 33.40 | 33.79 | +0.356% | 166 | 2,152 | -58.242% |
| 2026-01-06 | 34.32 | 34.32 | 33.58 | 33.67 | -1.865% | 331 | 1,999 | -58.093% |
| 2026-01-05 | 34.59 | 34.59 | 34.21 | 34.31 | -3.597% | 175 | 1,601 | -58.875% |
| 2026-01-02 | 35.59 | 35.59 | 35.59 | 35.59 | +1.599% | 200 | 1,601 | -60.354% |
| 2025-12-31 | 35.03 | 35.03 | 35.03 | 35.03 | +1.861% | 2 | 1,574 | -59.720% |
| 2025-12-29 | 34.39 | 34.39 | 34.39 | 34.39 | +1.987% | 2 | 1,574 | -58.971% |
| 2025-12-24 | 34.02 | 34.03 | 33.72 | 33.72 | -1.259% | 4 | 1,576 | -58.155% |
| 2025-12-23 | 34.39 | 34.71 | 34.15 | 34.15 | -1.528% | 4 | 1,576 | -58.682% |
| 2025-12-22 | 34.91 | 34.91 | 34.68 | 34.68 | -4.252% | 127 | 1,576 | -59.314% |
| 2025-12-19 | 36.22 | 36.22 | 36.22 | 36.22 | -3.465% | 25 | 1,560 | -61.044% |
| 2025-12-18 | 37.54 | 37.54 | 37.24 | 37.52 | -4.114% | 11 | 1,560 | -62.393% |
| 2025-12-17 | 39.13 | 39.13 | 39.13 | 39.13 | +2.167% | 1 | 1,560 | -63.941% |
| 2025-12-16 | 38.30 | 38.30 | 38.30 | 38.30 | +3.569% | 500 | 1,560 | -63.159% |
| 2025-12-15 | 36.98 | 36.98 | 36.98 | 36.98 | -0.884% | 1 | 1,060 | -61.844% |
| 2025-12-04 | 37.21 | 37.31 | 37.21 | 37.31 | -1.139% | 2 | 1,060 | -62.182% |
| 2025-12-01 | 37.74 | 37.74 | 37.74 | 37.74 | -1.795% | 1 | 1,060 | -62.613% |
| 2025-11-26 | 38.65 | 38.71 | 38.43 | 38.43 | -4.522% | 6 | 1,060 | -63.284% |
| 2025-11-25 | 40.25 | 40.25 | 40.25 | 40.25 | -7.343% | 25 | 1,060 | -64.944% |
| 2025-11-21 | 45.27 | 45.35 | 43.44 | 43.44 | -0.458% | 51 | 1,060 | -67.518% |
| 2025-11-19 | 43.64 | 43.64 | 43.64 | 43.64 | -0.206% | 1 | 1,059 | -67.667% |
| 2025-11-18 | 42.98 | 43.73 | 42.98 | 43.73 | +1.698% | 2 | 1,059 | -67.734% |
| 2025-11-17 | 40.45 | 43.00 | 40.45 | 43.00 | +7.851% | 6 | 1,059 | -67.186% |
| 2025-11-14 | 39.87 | 39.87 | 39.87 | 39.87 | -3.533% | 4 | 1,061 | -64.610% |
| 2025-11-13 | 41.33 | 41.33 | 41.33 | 41.33 | +9.079% | 16 | 1,061 | -65.860% |
| 2025-11-12 | 38.23 | 38.23 | 37.85 | 37.89 | -1.687% | 251 | 1,077 | -62.761% |
| 2025-11-10 | 38.25 | 38.54 | 38.25 | 38.54 | -5.885% | 2 | 827 | -63.389% |
| 2025-11-06 | 40.95 | 40.95 | 40.95 | 40.95 | +9.258% | 3 | 827 | -65.543% |
| 2025-11-03 | 37.48 | 37.48 | 37.48 | 37.48 | -2.192% | 1 | 830 | -62.353% |
| 2025-10-31 | 36.88 | 38.32 | 36.88 | 38.32 | +3.428% | 16 | 830 | -63.178% |
| 2025-10-30 | 36.66 | 37.05 | 36.64 | 37.05 | +0.461% | 3 | 814 | -61.916% |
| 2025-10-29 | 36.57 | 36.88 | 36.57 | 36.88 | +3.219% | 6 | 813 | -61.741% |
| 2025-10-28 | 35.82 | 35.82 | 35.58 | 35.73 | +0.422% | 78 | 807 | -60.509% |
| 2025-10-27 | 35.51 | 35.67 | 35.51 | 35.58 | -8.441% | 76 | 729 | -60.343% |
| 2025-10-23 | 39.19 | 39.19 | 38.61 | 38.86 | -3.237% | 9 | 729 | -63.690% |
| 2025-10-22 | 40.61 | 40.61 | 40.16 | 40.16 | +4.720% | 34 | 729 | -64.866% |
| 2025-10-21 | 38.35 | 38.35 | 38.35 | 38.35 | -0.130% | 3 | 756 | -63.207% |
| 2025-10-20 | 39.22 | 39.22 | 38.40 | 38.40 | -9.605% | 13 | 753 | -63.255% |
| 2025-10-17 | 42.53 | 42.53 | 42.48 | 42.48 | -1.255% | 2 | 754 | -66.784% |
| 2025-10-16 | 42.65 | 43.02 | 42.65 | 43.02 | +4.748% | 11 | 754 | -67.201% |
| 2025-10-13 | 40.95 | 41.07 | 40.95 | 41.07 | -7.228% | 22 | 765 | -65.644% |
| 2025-10-10 | 42.08 | 44.27 | 42.08 | 44.27 | +16.653% | 11 | 765 | -68.127% |
| 2025-10-08 | 37.94 | 37.95 | 37.94 | 37.95 | -2.216% | 4 | 755 | -62.819% |
| 2025-10-07 | 38.81 | 38.81 | 38.81 | 38.81 | +0.129% | 1 | 755 | -63.643% |
| 2025-10-03 | 38.08 | 38.76 | 37.99 | 38.76 | +1.360% | 81 | 755 | -63.596% |
| 2025-10-02 | 37.60 | 38.24 | 37.60 | 38.24 | +0.079% | 21 | 756 | -63.101% |
| 2025-09-29 | 38.21 | 38.21 | 38.21 | 38.21 | -3.753% | 1 | 757 | -63.072% |
| 2025-09-25 | 39.70 | 39.70 | 39.70 | 39.70 | +4.943% | 6 | 756 | -64.458% |
| 2025-09-23 | 37.83 | 37.83 | 37.83 | 37.83 | +1.666% | 2 | 756 | -62.702% |
| 2025-09-22 | 37.73 | 37.73 | 37.15 | 37.21 | -0.958% | 13 | 754 | -62.080% |
| 2025-09-19 | 37.57 | 37.57 | 37.57 | 37.57 | -1.520% | 1 | 753 | -62.443% |
| 2025-09-18 | 37.84 | 38.15 | 37.84 | 38.15 | -2.430% | 9 | 753 | -63.014% |
| 2025-09-17 | 38.85 | 39.30 | 38.85 | 39.10 | +0.618% | 3 | 749 | -63.913% |
| 2025-09-16 | 38.83 | 38.86 | 38.83 | 38.86 | -0.129% | 453 | 749 | -63.690% |
| 2025-09-12 | 38.91 | 38.91 | 38.91 | 38.91 | +0.413% | 1 | 1,198 | -63.737% |
| 2025-09-11 | 38.68 | 38.75 | 38.68 | 38.75 | -1.824% | 9 | 1,199 | -63.587% |
| 2025-09-10 | 39.37 | 39.61 | 39.37 | 39.47 | -2.471% | 8 | 1,202 | -64.251% |
| 2025-09-09 | 40.47 | 40.47 | 40.47 | 40.47 | -2.152% | 1 | 1,207 | -65.135% |
| 2025-09-05 | 39.94 | 41.36 | 39.94 | 41.36 | +1.872% | 32 | 1,207 | -65.885% |
| 2025-09-04 | 41.77 | 41.77 | 40.60 | 40.60 | -3.746% | 16 | 1,202 | -65.246% |
| 2025-09-03 | 42.18 | 42.18 | 42.18 | 42.18 | -3.874% | 1 | 1,206 | -66.548% |
| 2025-09-02 | 43.57 | 43.88 | 43.57 | 43.88 | +5.481% | 2 | 1,206 | -67.844% |
| 2025-08-29 | 41.57 | 41.60 | 41.43 | 41.60 | +3.689% | 7 | 1,201 | -66.082% |
| 2025-08-28 | 40.57 | 40.57 | 40.12 | 40.12 | -2.669% | 11 | 1,201 | -64.831% |
| 2025-08-27 | 41.22 | 41.22 | 41.22 | 41.22 | +1.005% | 1 | 1,196 | -65.769% |
| 2025-08-25 | 41.06 | 41.06 | 40.81 | 40.81 | -0.512% | 15 | 1,197 | -65.425% |
| 2025-08-22 | 40.92 | 41.02 | 40.92 | 41.02 | -6.326% | 7 | 1,201 | -65.602% |
| 2025-08-21 | 43.79 | 43.79 | 43.79 | 43.79 | +1.272% | 1 | 1,204 | -67.778% |
| 2025-08-20 | 43.24 | 43.24 | 43.24 | 43.24 | +4.824% | 1 | 1,203 | -67.368% |
| 2025-08-19 | 41.25 | 41.25 | 41.25 | 41.25 | -0.674% | 10 | 1,203 | -65.794% |
| 2025-08-18 | 42.09 | 42.09 | 41.41 | 41.53 | -0.408% | 21 | 1,193 | -66.025% |
| 2025-08-15 | 41.70 | 41.70 | 41.70 | 41.70 | +0.313% | 12 | 1,183 | -66.163% |
| 2025-08-14 | 41.86 | 41.86 | 41.57 | 41.57 | -0.622% | 2 | 1,183 | -66.057% |
| 2025-08-13 | 41.80 | 41.90 | 41.76 | 41.83 | -3.216% | 14 | 1,184 | -66.268% |
| 2025-08-11 | 43.22 | 43.22 | 43.22 | 43.22 | -1.076% | 2 | 1,178 | -67.353% |
| 2025-08-08 | 43.69 | 43.69 | 43.69 | 43.69 | -0.137% | 1 | 1,178 | -67.704% |
| 2025-08-07 | 43.75 | 43.75 | 43.75 | 43.75 | -9.905% | 1 | 1,177 | -67.749% |
| 2025-08-01 | 48.56 | 48.56 | 48.56 | 48.56 | +13.750% | 2 | 1,177 | -70.943% |
| 2025-07-31 | 42.15 | 42.69 | 42.13 | 42.69 | -1.181% | 8 | 1,177 | -66.948% |
| 2025-07-29 | 43.20 | 43.20 | 43.20 | 43.20 | -1.076% | 4 | 1,175 | -67.338% |
| 2025-07-24 | 43.67 | 43.67 | 43.67 | 43.67 | -1.244% | 3 | 1,179 | -67.689% |
| 2025-07-23 | 44.22 | 44.22 | 44.22 | 44.22 | -2.962% | 1 | 1,182 | -68.091% |
| 2025-07-21 | 45.57 | 45.57 | 45.57 | 45.57 | -0.913% | 3 | 1,181 | -69.037% |
| 2025-07-18 | 45.99 | 45.99 | 45.99 | 45.99 | +0.109% | 1 | 1,181 | -69.319% |
| 2025-07-17 | 45.94 | 45.94 | 45.94 | 45.94 | -2.089% | 2 | 1,181 | -69.286% |
| 2025-07-11 | 46.92 | 46.92 | 46.92 | 46.92 | +0.795% | 1 | 1,179 | -69.928% |
| 2025-07-10 | 46.95 | 46.95 | 46.18 | 46.55 | -1.000% | 22 | 1,179 | -69.689% |
| 2025-07-09 | 47.44 | 47.44 | 47.02 | 47.02 | -2.751% | 4 | 1,198 | -69.991% |
| 2025-07-08 | 48.50 | 48.50 | 48.00 | 48.35 | -1.064% | 5 | 1,197 | -70.817% |
| 2025-07-07 | 47.69 | 49.09 | 47.69 | 48.87 | +2.776% | 12 | 1,197 | -71.127% |
| 2025-07-03 | 47.55 | 47.55 | 47.55 | 47.55 | -5.467% | 1 | 1,199 | -70.326% |
| 2025-07-01 | 50.11 | 50.30 | 50.11 | 50.30 | +1.228% | 3 | 1,199 | -71.948% |
| 2025-06-30 | 50.17 | 50.17 | 49.69 | 49.69 | -2.127% | 5 | 1,197 | -71.604% |
| 2025-06-27 | 50.85 | 51.95 | 50.53 | 50.77 | -1.168% | 190 | 1,200 | -72.208% |
| 2025-06-26 | 52.25 | 52.25 | 51.37 | 51.37 | -3.621% | 25 | 1,120 | -72.533% |
| 2025-06-25 | 52.59 | 53.30 | 52.59 | 53.30 | +1.139% | 3 | 1,118 | -73.527% |
| 2025-06-24 | 53.37 | 53.37 | 52.70 | 52.70 | -9.122% | 465 | 1,118 | -73.226% |
| 2025-06-20 | 57.99 | 57.99 | 57.99 | 57.99 | +4.978% | 2 | 665 | -75.668% |
| 2025-06-16 | 55.24 | 55.24 | 55.24 | 55.24 | +2.334% | 1 | 664 | -74.457% |
| 2025-06-11 | 53.98 | 53.98 | 53.98 | 53.98 | -2.861% | 1 | 665 | -73.861% |
| 2025-06-10 | 55.57 | 55.57 | 55.57 | 55.57 | -0.108% | 1 | 664 | -74.609% |
| 2025-06-09 | 55.63 | 55.63 | 55.63 | 55.63 | -1.748% | 1 | 664 | -74.636% |
| 2025-06-05 | 57.39 | 57.39 | 56.62 | 56.62 | -1.616% | 5 | 664 | -75.079% |
| 2025-06-03 | 57.55 | 57.55 | 57.55 | 57.55 | -5.485% | 4 | 665 | -75.482% |
| 2025-06-02 | 60.89 | 60.89 | 60.89 | 60.89 | +0.296% | 4 | 665 | -76.827% |
| 2025-05-30 | 60.71 | 60.71 | 60.71 | 60.71 | +1.183% | 6 | 665 | -76.758% |
| 2025-05-28 | 60.00 | 60.00 | 60.00 | 60.00 | -0.415% | 2 | 662 | -76.483% |
| 2025-05-15 | 59.69 | 60.25 | 59.69 | 60.25 | -4.076% | 3 | 662 | -76.581% |
| 2025-05-13 | 62.81 | 62.81 | 62.81 | 62.81 | -13.663% | 1 | 663 | -77.535% |
| 2025-05-08 | 76.56 | 76.56 | 72.75 | 72.75 | -5.971% | 3 | 663 | -80.605% |
| 2025-05-07 | 77.37 | 77.37 | 77.37 | 77.37 | -2.643% | 1 | 662 | -81.763% |
| 2025-05-06 | 79.47 | 79.47 | 79.47 | 79.47 | +7.319% | 6 | 662 | -82.245% |
| 2025-05-02 | 74.05 | 74.05 | 74.05 | 74.05 | -5.645% | 2 | 656 | -80.945% |
| 2025-05-01 | 78.48 | 78.48 | 78.48 | 78.48 | -5.798% | 8 | 656 | -82.021% |
| 2025-04-30 | 86.00 | 86.00 | 83.31 | 83.31 | +4.320% | 2 | 648 | -83.063% |
| 2025-04-29 | 79.86 | 79.86 | 79.86 | 79.86 | +0.025% | 4 | 649 | -82.332% |
| 2025-04-28 | 79.90 | 79.90 | 79.84 | 79.84 | -13.415% | 2 | 653 | -82.327% |
| 2025-04-23 | 87.68 | 92.21 | 87.36 | 92.21 | -6.414% | 17 | 652 | -84.698% |
| 2025-04-22 | 98.53 | 98.53 | 98.53 | 98.53 | -11.917% | 1 | 641 | -85.679% |
| 2025-04-21 | 110.79 | 111.86 | 110.79 | 111.86 | +24.483% | 6 | 640 | -87.386% |
| 2025-04-15 | 89.86 | 89.86 | 89.86 | 89.86 | +2.218% | 1 | 646 | -84.298% |
| 2025-04-14 | 87.91 | 87.91 | 87.91 | 87.91 | -6.319% | 1 | 647 | -83.949% |
| 2025-04-11 | 100.91 | 100.91 | 93.84 | 93.84 | -1.635% | 58 | 647 | -84.964% |
| 2025-04-10 | 95.24 | 95.90 | 94.81 | 95.40 | +6.711% | 4 | 637 | -85.210% |
| 2025-04-09 | 121.76 | 121.76 | 88.79 | 89.40 | -12.034% | 23 | 639 | -84.217% |
| 2025-04-08 | 100.70 | 101.81 | 100.59 | 101.63 | +3.314% | 4 | 637 | -86.116% |
| 2025-04-07 | 98.37 | 98.37 | 98.37 | 98.37 | -12.052% | 4 | 638 | -85.656% |
| 2025-04-04 | 99.83 | 111.85 | 99.83 | 111.85 | +33.600% | 18 | 638 | -87.385% |
| 2025-04-03 | 80.60 | 83.72 | 80.60 | 83.72 | +16.229% | 31 | 630 | -83.146% |
| 2025-04-02 | 72.03 | 72.03 | 72.03 | 72.03 | -0.593% | 2 | 624 | -80.411% |
| 2025-04-01 | 72.06 | 72.46 | 71.96 | 72.46 | -4.141% | 8 | 626 | -80.527% |
| 2025-03-31 | 79.87 | 79.87 | 75.59 | 75.59 | +2.453% | 38 | 620 | -81.334% |
| 2025-03-28 | 73.19 | 73.78 | 72.70 | 73.78 | +11.048% | 68 | 611 | -80.876% |
| 2025-03-27 | 66.44 | 66.44 | 66.44 | 66.44 | +4.449% | 1 | 609 | -78.763% |
| 2025-03-26 | 63.61 | 63.61 | 63.61 | 63.61 | +2.597% | 1 | 609 | -77.818% |
| 2025-03-25 | 62.00 | 62.00 | 62.00 | 62.00 | -2.653% | 1 | 610 | -77.242% |
| 2025-03-24 | 64.13 | 64.13 | 63.69 | 63.69 | -11.122% | 6 | 611 | -77.846% |
| 2025-03-20 | 71.66 | 71.66 | 71.66 | 71.66 | -0.720% | 1 | 605 | -80.310% |
| 2025-03-18 | 69.00 | 72.35 | 69.00 | 72.18 | +8.151% | 5 | 605 | -80.452% |
| 2025-03-17 | 69.82 | 70.99 | 66.74 | 66.74 | -7.177% | 35 | 605 | -78.858% |
| 2025-03-14 | 71.90 | 71.90 | 71.90 | 71.90 | -8.907% | 2 | 605 | -80.376% |
| 2025-03-13 | 78.93 | 78.93 | 78.93 | 78.93 | +8.346% | 8 | 605 | -82.123% |
| 2025-03-12 | 72.85 | 72.85 | 72.85 | 72.85 | -0.736% | 2 | 605 | -80.631% |
| 2025-03-10 | 73.39 | 73.39 | 73.39 | 73.39 | +6.532% | 1 | 603 | -80.774% |
| 2025-03-06 | 68.18 | 68.89 | 68.18 | 68.89 | +9.558% | 3 | 604 | -79.518% |
| 2025-03-05 | 62.88 | 62.88 | 62.88 | 62.88 | -5.372% | 8 | 602 | -77.560% |
| 2025-03-04 | 65.00 | 66.77 | 65.00 | 66.45 | +11.793% | 13 | 602 | -78.766% |
| 2025-03-03 | 59.44 | 59.44 | 59.44 | 59.44 | +1.174% | 1 | 598 | -76.262% |
| 2025-02-28 | 61.00 | 61.00 | 58.75 | 58.75 | +6.818% | 14 | 598 | -75.983% |
| 2025-02-24 | 55.00 | 55.00 | 55.00 | 55.00 | +7.171% | 1 | 598 | -74.345% |
| 2025-02-21 | 50.88 | 51.32 | 50.88 | 51.32 | +3.447% | 6 | 598 | -72.506% |
| 2025-02-20 | 51.50 | 51.50 | 49.61 | 49.61 | +1.764% | 42 | 595 | -71.558% |
| 2025-02-19 | 49.99 | 49.99 | 48.68 | 48.75 | -2.733% | 153 | 556 | -71.056% |
| 2025-02-18 | 50.25 | 50.25 | 50.12 | 50.12 | +0.542% | 3 | 404 | -71.848% |
| 2025-02-14 | 50.23 | 50.50 | 49.85 | 49.85 | +0.221% | 60 | 382 | -71.695% |
| 2025-02-13 | 49.97 | 50.04 | 49.74 | 49.74 | -4.530% | 82 | 382 | -71.632% |
| 2025-02-10 | 52.53 | 52.53 | 52.10 | 52.10 | -3.052% | 2 | 310 | -72.917% |
| 2025-02-07 | 51.88 | 54.00 | 51.41 | 53.74 | +1.186% | 32 | 308 | -73.744% |
| 2025-02-05 | 53.83 | 53.83 | 52.97 | 53.11 | -0.487% | 19 | 297 | -73.432% |
| 2025-01-29 | 53.37 | 53.37 | 53.37 | 53.37 | +4.463% | 4 | 286 | -73.562% |
| 2025-01-24 | 51.00 | 51.09 | 51.00 | 51.09 | +0.176% | 258 | 284 | -72.382% |
| 2025-01-23 | 49.93 | 51.79 | 49.93 | 51.00 | -0.293% | 42 | 155 | -72.333% |
| 2025-01-22 | 52.77 | 52.77 | 51.15 | 51.15 | -15.830% | 111 | 126 | -72.414% |
| 2025-01-13 | 59.98 | 60.77 | 59.98 | 60.77 | +12.746% | 3 | 15 | -76.781% |
| 2025-01-06 | 54.00 | 54.00 | 53.90 | 53.90 | -10.032% | 11 | 2 | -73.822% |
| 2025-01-02 | 59.91 | 59.91 | 59.91 | 59.91 | 0.000% | 2 | 2 | -76.448% |