SPY271217P00620000
SPY Dec 17 2027 620.00 Put
optionOPRA
EODOct 27, 2026
15.07USD-4.681%(-0.74)22Vol1,815OI
SPY271217P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.67 | 15.67 | 14.99 | 15.07 | -4.681% | 22 | 1,829 | 0.000% |
| 2026-10-26 | 15.88 | 15.88 | 15.81 | 15.81 | -3.125% | 5 | 1,829 | -4.681% |
| 2026-10-23 | 16.32 | 16.32 | 16.32 | 16.32 | +4.082% | 1 | 1,829 | -7.659% |
| 2026-10-22 | 15.68 | 15.68 | 15.68 | 15.68 | +7.545% | 4 | 1,833 | -3.890% |
| 2026-10-21 | 14.80 | 14.80 | 14.44 | 14.58 | -1.818% | 120 | 1,792 | +3.361% |
| 2026-10-20 | 14.85 | 14.85 | 14.85 | 14.85 | -7.764% | 1 | 1,792 | +1.481% |
| 2026-10-16 | 14.32 | 16.10 | 14.31 | 16.10 | +9.973% | 47 | 1,787 | -6.398% |
| 2026-10-15 | 14.64 | 14.64 | 14.64 | 14.64 | -4.126% | 8 | 1,787 | +2.937% |
| 2026-10-14 | 14.75 | 15.27 | 14.75 | 15.27 | +9.071% | 2 | 1,787 | -1.310% |
| 2026-10-13 | 14.00 | 14.00 | 14.00 | 14.00 | -0.709% | 10 | 1,783 | +7.643% |
| 2026-10-12 | 14.10 | 14.10 | 14.10 | 14.10 | -2.219% | 10 | 1,773 | +6.879% |
| 2026-10-09 | 14.42 | 14.42 | 14.42 | 14.42 | -2.038% | 2 | 1,771 | +4.508% |
| 2026-10-08 | 14.47 | 14.82 | 14.47 | 14.72 | +2.865% | 105 | 1,687 | +2.378% |
| 2026-10-07 | 14.37 | 14.44 | 14.30 | 14.31 | +1.996% | 69 | 1,673 | +5.311% |
| 2026-10-06 | 14.16 | 14.16 | 14.03 | 14.03 | -3.706% | 10 | 1,673 | +7.413% |
| 2026-10-05 | 14.73 | 14.73 | 14.49 | 14.57 | -2.867% | 22 | 1,677 | +3.432% |
| 2026-10-02 | 15.00 | 15.00 | 15.00 | 15.00 | -3.537% | 1 | 1,678 | +0.467% |
| 2026-10-01 | 16.07 | 16.07 | 15.55 | 15.55 | +3.185% | 46 | 1,646 | -3.087% |
| 2026-09-29 | 15.00 | 15.07 | 15.00 | 15.07 | -0.397% | 2 | 1,648 | 0.000% |
| 2026-09-28 | 14.95 | 15.13 | 14.95 | 15.13 | +1.886% | 5 | 1,653 | -0.397% |
| 2026-09-25 | 14.74 | 14.85 | 14.74 | 14.85 | -1.721% | 4 | 1,651 | +1.481% |
| 2026-09-23 | 15.02 | 15.11 | 15.00 | 15.11 | +3.849% | 9 | 1,655 | -0.265% |
| 2026-09-22 | 14.57 | 14.57 | 14.55 | 14.55 | -1.556% | 76 | 1,579 | +3.574% |
| 2026-09-21 | 15.14 | 15.14 | 14.73 | 14.78 | -8.596% | 119 | 1,503 | +1.962% |
| 2026-09-18 | 16.17 | 16.17 | 16.17 | 16.17 | +2.602% | 7 | 1,509 | -6.803% |
| 2026-09-17 | 16.01 | 16.01 | 15.74 | 15.76 | -3.135% | 18 | 1,509 | -4.378% |
| 2026-09-16 | 16.27 | 16.27 | 16.27 | 16.27 | -2.400% | 2 | 1,511 | -7.376% |
| 2026-09-15 | 16.72 | 16.72 | 16.67 | 16.67 | -2.400% | 11 | 1,511 | -9.598% |
| 2026-09-10 | 17.53 | 17.53 | 17.08 | 17.08 | +2.460% | 6 | 1,505 | -11.768% |
| 2026-09-09 | 16.59 | 16.67 | 16.59 | 16.67 | +2.901% | 4 | 1,509 | -9.598% |
| 2026-09-08 | 16.11 | 16.20 | 16.11 | 16.20 | +4.854% | 2 | 1,507 | -6.975% |
| 2026-09-04 | 15.57 | 15.57 | 15.45 | 15.45 | -0.194% | 26 | 1,514 | -2.460% |
| 2026-09-03 | 15.99 | 16.05 | 15.48 | 15.48 | -11.289% | 12 | 1,509 | -2.649% |
| 2026-09-01 | 17.61 | 17.61 | 17.45 | 17.45 | -0.114% | 16 | 1,510 | -13.639% |
| 2026-08-31 | 17.57 | 17.57 | 17.47 | 17.47 | +0.057% | 2 | 1,508 | -13.738% |
| 2026-08-28 | 17.46 | 17.46 | 17.46 | 17.46 | -5.977% | 1 | 1,508 | -13.688% |
| 2026-08-24 | 18.57 | 18.57 | 18.57 | 18.57 | +0.487% | 3 | 1,508 | -18.848% |
| 2026-08-21 | 18.48 | 18.48 | 18.48 | 18.48 | -1.229% | 1 | 1,507 | -18.452% |
| 2026-08-19 | 18.71 | 18.71 | 18.71 | 18.71 | -3.057% | 1 | 1,507 | -19.455% |
| 2026-08-18 | 19.19 | 19.30 | 19.19 | 19.30 | +2.442% | 10 | 1,507 | -21.917% |
| 2026-08-17 | 18.43 | 18.84 | 18.43 | 18.84 | +2.782% | 3 | 1,504 | -20.011% |
| 2026-08-14 | 18.42 | 18.43 | 18.33 | 18.33 | -0.489% | 6 | 1,503 | -17.785% |
| 2026-08-13 | 18.12 | 18.42 | 18.12 | 18.42 | 0.000% | 43 | 1,507 | -18.187% |
| 2026-08-12 | 18.61 | 18.61 | 18.36 | 18.42 | -2.333% | 14 | 1,508 | -18.187% |
| 2026-08-11 | 18.86 | 18.86 | 18.86 | 18.86 | +1.616% | 1 | 1,507 | -20.095% |
| 2026-08-10 | 18.53 | 18.62 | 18.43 | 18.56 | -0.215% | 30 | 1,495 | -18.804% |
| 2026-08-07 | 18.71 | 18.71 | 18.41 | 18.60 | -1.326% | 32 | 1,517 | -18.978% |
| 2026-08-06 | 18.60 | 18.85 | 18.60 | 18.85 | +1.344% | 15 | 1,510 | -20.053% |
| 2026-08-05 | 18.62 | 18.62 | 18.60 | 18.60 | -1.221% | 9 | 1,507 | -18.978% |
| 2026-08-04 | 18.83 | 18.83 | 18.83 | 18.83 | -6.504% | 1 | 1,507 | -19.968% |
| 2026-08-03 | 20.41 | 20.41 | 20.10 | 20.14 | -6.543% | 37 | 1,530 | -25.174% |
| 2026-07-31 | 21.55 | 21.55 | 21.55 | 21.55 | -7.431% | 2 | 1,532 | -30.070% |
| 2026-07-28 | 23.28 | 23.28 | 23.28 | 23.28 | +0.692% | 8 | 1,532 | -35.266% |
| 2026-07-27 | 22.58 | 23.12 | 22.58 | 23.12 | -3.425% | 13 | 1,545 | -34.818% |
| 2026-07-24 | 23.94 | 23.94 | 23.94 | 23.94 | +6.447% | 1 | 1,544 | -37.051% |
| 2026-07-22 | 22.49 | 22.49 | 22.49 | 22.49 | -2.851% | 2 | 1,546 | -32.992% |
| 2026-07-20 | 23.15 | 23.15 | 23.15 | 23.15 | -5.278% | 1 | 1,547 | -34.903% |
| 2026-07-17 | 24.44 | 24.44 | 24.44 | 24.44 | +10.588% | 1 | 1,548 | -38.339% |
| 2026-07-16 | 22.04 | 22.10 | 22.04 | 22.10 | +1.516% | 7 | 1,552 | -31.810% |
| 2026-07-15 | 21.77 | 21.77 | 21.77 | 21.77 | -4.055% | 8 | 1,560 | -30.776% |
| 2026-07-14 | 22.69 | 22.69 | 22.69 | 22.69 | +4.998% | 2 | 1,562 | -33.583% |
| 2026-07-10 | 21.61 | 21.61 | 21.61 | 21.61 | -4.844% | 3 | 1,562 | -30.264% |
| 2026-07-07 | 22.71 | 22.71 | 22.71 | 22.71 | +2.760% | 2 | 1,564 | -33.642% |
| 2026-07-06 | 22.10 | 22.10 | 22.10 | 22.10 | -5.957% | 1 | 1,564 | -31.810% |
| 2026-07-02 | 23.25 | 23.50 | 23.25 | 23.50 | +3.616% | 12 | 1,573 | -35.872% |
| 2026-06-30 | 22.68 | 22.68 | 22.68 | 22.68 | -5.461% | 1 | 1,572 | -33.554% |
| 2026-06-29 | 23.99 | 23.99 | 23.99 | 23.99 | -4.422% | 1 | 1,573 | -37.182% |
| 2026-06-26 | 25.10 | 25.10 | 25.10 | 25.10 | +1.619% | 1 | 1,573 | -39.960% |
| 2026-06-24 | 24.70 | 24.70 | 24.70 | 24.70 | +3.869% | 20 | 1,573 | -38.988% |
| 2026-06-18 | 23.70 | 23.78 | 23.70 | 23.78 | -15.554% | 13 | 1,585 | -36.627% |
| 2026-06-10 | 28.16 | 28.16 | 28.16 | 28.16 | +5.429% | 3 | 1,585 | -46.484% |
| 2026-06-09 | 25.98 | 26.71 | 25.98 | 26.71 | +5.615% | 9 | 1,586 | -43.579% |
| 2026-06-08 | 25.23 | 25.50 | 25.14 | 25.29 | -1.748% | 13 | 1,577 | -40.411% |
| 2026-06-05 | 24.16 | 25.96 | 24.16 | 25.74 | +10.141% | 88 | 1,575 | -41.453% |
| 2026-06-04 | 23.37 | 23.37 | 23.37 | 23.37 | -2.949% | 2 | 1,575 | -35.516% |
| 2026-06-03 | 23.69 | 24.08 | 23.69 | 24.08 | +3.570% | 21 | 1,574 | -37.417% |
| 2026-05-29 | 23.25 | 23.25 | 23.25 | 23.25 | -1.857% | 3 | 1,577 | -35.183% |
| 2026-05-28 | 23.75 | 23.75 | 23.69 | 23.69 | -3.346% | 24 | 1,601 | -36.387% |
| 2026-05-27 | 24.51 | 24.51 | 24.51 | 24.51 | +0.492% | 1 | 1,612 | -38.515% |
| 2026-05-26 | 24.06 | 24.39 | 24.06 | 24.39 | -0.408% | 20 | 1,612 | -38.212% |
| 2026-05-22 | 24.49 | 24.49 | 24.49 | 24.49 | -2.001% | 20 | 1,602 | -38.465% |
| 2026-05-21 | 24.99 | 24.99 | 24.99 | 24.99 | -2.951% | 10 | 1,592 | -39.696% |
| 2026-05-20 | 25.74 | 25.80 | 25.69 | 25.75 | -4.133% | 6 | 1,592 | -41.476% |
| 2026-05-19 | 26.86 | 26.86 | 26.86 | 26.86 | +0.637% | 1 | 1,591 | -43.894% |
| 2026-05-15 | 26.69 | 26.69 | 26.69 | 26.69 | +3.130% | 1 | 1,591 | -43.537% |
| 2026-05-14 | 25.88 | 25.88 | 25.88 | 25.88 | -7.703% | 2 | 1,593 | -41.770% |
| 2026-05-12 | 28.04 | 28.04 | 28.04 | 28.04 | +3.050% | 1 | 1,593 | -46.255% |
| 2026-05-11 | 27.21 | 27.21 | 27.21 | 27.21 | -1.234% | 2 | 1,593 | -44.616% |
| 2026-05-07 | 27.55 | 27.55 | 27.55 | 27.55 | -0.649% | 1 | 1,593 | -45.299% |
| 2026-05-06 | 27.90 | 27.90 | 27.73 | 27.73 | -4.741% | 10 | 1,589 | -45.655% |
| 2026-05-05 | 29.11 | 29.11 | 29.11 | 29.11 | -3.417% | 1 | 1,588 | -48.231% |
| 2026-05-04 | 30.14 | 30.14 | 30.14 | 30.14 | +5.091% | 1 | 1,588 | -50.000% |
| 2026-05-01 | 28.68 | 28.68 | 28.68 | 28.68 | -3.337% | 2 | 1,588 | -47.455% |
| 2026-04-30 | 29.67 | 29.67 | 29.67 | 29.67 | -5.810% | 1 | 1,588 | -49.208% |
| 2026-04-29 | 31.50 | 31.50 | 31.50 | 31.50 | +0.800% | 1 | 1,588 | -52.159% |
| 2026-04-28 | 31.41 | 31.41 | 31.25 | 31.25 | +1.198% | 2 | 1,588 | -51.776% |
| 2026-04-27 | 30.88 | 30.88 | 30.88 | 30.88 | -2.433% | 5 | 1,587 | -51.198% |
| 2026-04-23 | 31.65 | 31.65 | 31.65 | 31.65 | +0.349% | 1 | 1,582 | -52.385% |
| 2026-04-22 | 31.54 | 31.54 | 31.54 | 31.54 | -1.376% | 30 | 1,582 | -52.219% |
| 2026-04-20 | 31.98 | 31.98 | 31.98 | 31.98 | +0.947% | 5 | 1,566 | -52.877% |
| 2026-04-17 | 31.54 | 31.68 | 31.03 | 31.68 | -5.348% | 15 | 1,571 | -52.431% |
| 2026-04-16 | 33.55 | 33.55 | 33.26 | 33.47 | -0.090% | 3 | 1,571 | -54.975% |
| 2026-04-15 | 33.58 | 33.94 | 33.50 | 33.50 | -2.332% | 102 | 1,571 | -55.015% |
| 2026-04-14 | 34.11 | 34.30 | 34.11 | 34.30 | -6.667% | 8 | 1,615 | -56.064% |
| 2026-04-13 | 36.75 | 36.75 | 36.75 | 36.75 | -1.738% | 13 | 1,615 | -58.993% |
| 2026-04-09 | 37.10 | 37.40 | 36.81 | 37.40 | -3.559% | 52 | 1,615 | -59.706% |
| 2026-04-08 | 38.55 | 39.00 | 38.41 | 38.78 | -12.638% | 32 | 1,607 | -61.140% |
| 2026-04-06 | 43.48 | 44.39 | 43.48 | 44.39 | -2.440% | 2 | 1,608 | -66.051% |
| 2026-04-02 | 46.54 | 46.54 | 45.50 | 45.50 | +2.524% | 6 | 1,609 | -66.879% |
| 2026-04-01 | 44.97 | 44.97 | 44.38 | 44.38 | -7.465% | 27 | 1,609 | -66.043% |
| 2026-03-31 | 51.26 | 51.26 | 47.75 | 47.96 | -11.317% | 15 | 1,608 | -68.578% |
| 2026-03-30 | 51.88 | 54.08 | 51.88 | 54.08 | +1.217% | 41 | 1,611 | -72.134% |
| 2026-03-27 | 53.43 | 53.43 | 53.43 | 53.43 | +9.938% | 3 | 1,608 | -71.795% |
| 2026-03-26 | 48.60 | 48.60 | 48.60 | 48.60 | +7.166% | 1 | 1,608 | -68.992% |
| 2026-03-25 | 45.35 | 45.35 | 45.35 | 45.35 | -0.809% | 3 | 1,607 | -66.770% |
| 2026-03-24 | 45.95 | 45.95 | 45.72 | 45.72 | -3.299% | 6 | 1,610 | -67.038% |
| 2026-03-20 | 45.70 | 47.28 | 45.56 | 47.28 | +8.440% | 549 | 1,616 | -68.126% |
| 2026-03-18 | 43.40 | 43.60 | 43.40 | 43.60 | +5.162% | 2 | 1,273 | -65.436% |
| 2026-03-11 | 41.46 | 41.46 | 41.46 | 41.46 | -1.800% | 1 | 1,271 | -63.652% |
| 2026-03-06 | 42.22 | 42.22 | 42.22 | 42.22 | -3.871% | 6 | 1,276 | -64.306% |
| 2026-03-03 | 43.87 | 43.92 | 43.87 | 43.92 | +12.385% | 6 | 1,272 | -65.688% |
| 2026-02-27 | 38.93 | 39.08 | 38.75 | 39.08 | +5.309% | 22 | 1,272 | -61.438% |
| 2026-02-26 | 38.13 | 38.13 | 37.08 | 37.11 | +1.699% | 21 | 1,250 | -59.391% |
| 2026-02-25 | 36.49 | 36.49 | 36.49 | 36.49 | -6.961% | 1 | 1,235 | -58.701% |
| 2026-02-19 | 39.22 | 39.22 | 39.22 | 39.22 | +2.456% | 1 | 1,235 | -61.576% |
| 2026-02-18 | 38.28 | 38.28 | 38.28 | 38.28 | -1.238% | 2 | 1,235 | -60.632% |
| 2026-02-17 | 39.31 | 39.31 | 38.74 | 38.76 | +0.363% | 5 | 1,233 | -61.120% |
| 2026-02-12 | 38.87 | 38.87 | 38.62 | 38.62 | +8.361% | 134 | 1,234 | -60.979% |
| 2026-02-09 | 36.21 | 36.21 | 35.49 | 35.64 | -3.728% | 6 | 1,100 | -57.716% |
| 2026-02-06 | 37.70 | 37.70 | 37.02 | 37.02 | -8.660% | 4 | 1,097 | -59.292% |
| 2026-02-05 | 40.48 | 40.53 | 40.48 | 40.53 | +8.776% | 6 | 1,093 | -62.818% |
| 2026-02-04 | 36.89 | 37.26 | 36.89 | 37.26 | +6.579% | 18 | 1,089 | -59.554% |
| 2026-02-02 | 34.86 | 34.96 | 34.86 | 34.96 | -3.744% | 2 | 1,089 | -56.894% |
| 2026-01-30 | 36.32 | 36.32 | 36.32 | 36.32 | +1.453% | 1 | 1,088 | -58.508% |
| 2026-01-29 | 37.60 | 37.60 | 35.80 | 35.80 | +1.244% | 7 | 1,087 | -57.905% |
| 2026-01-28 | 35.36 | 35.36 | 35.36 | 35.36 | +1.202% | 7 | 1,084 | -57.381% |
| 2026-01-26 | 35.33 | 35.33 | 34.94 | 34.94 | -2.129% | 3 | 1,084 | -56.869% |
| 2026-01-23 | 35.70 | 35.70 | 35.70 | 35.70 | +1.076% | 4 | 1,083 | -57.787% |
| 2026-01-22 | 35.32 | 35.32 | 35.32 | 35.32 | -8.164% | 8 | 1,083 | -57.333% |
| 2026-01-21 | 38.46 | 38.46 | 38.46 | 38.46 | +9.823% | 1 | 1,083 | -60.816% |
| 2026-01-16 | 35.33 | 35.33 | 35.02 | 35.02 | +0.029% | 2 | 1,084 | -56.967% |
| 2026-01-15 | 35.01 | 35.01 | 35.01 | 35.01 | -4.864% | 265 | 1,084 | -56.955% |
| 2026-01-14 | 36.91 | 36.91 | 36.73 | 36.80 | +3.429% | 9 | 967 | -59.049% |
| 2026-01-13 | 35.27 | 35.58 | 35.26 | 35.58 | +1.166% | 6 | 974 | -57.645% |
| 2026-01-12 | 35.17 | 35.17 | 35.17 | 35.17 | +0.976% | 5 | 974 | -57.151% |
| 2026-01-09 | 35.47 | 35.47 | 34.75 | 34.83 | -3.545% | 85 | 979 | -56.733% |
| 2026-01-07 | 36.11 | 36.11 | 36.11 | 36.11 | -1.688% | 1 | 1,006 | -58.266% |
| 2026-01-05 | 36.73 | 36.73 | 36.73 | 36.73 | -4.174% | 1 | 1,008 | -58.971% |
| 2026-01-02 | 38.33 | 38.33 | 38.33 | 38.33 | +2.734% | 1 | 1,008 | -60.684% |
| 2025-12-31 | 37.53 | 37.53 | 37.31 | 37.31 | +1.940% | 2 | 1,011 | -59.609% |
| 2025-12-30 | 36.60 | 36.60 | 36.60 | 36.60 | -0.272% | 14 | 1,011 | -58.825% |
| 2025-12-29 | 36.70 | 36.70 | 36.70 | 36.70 | +1.550% | 1 | 1,011 | -58.937% |
| 2025-12-26 | 36.20 | 36.20 | 36.14 | 36.14 | +0.305% | 9 | 1,012 | -58.301% |
| 2025-12-24 | 36.22 | 36.29 | 36.03 | 36.03 | -0.525% | 119 | 896 | -58.174% |
| 2025-12-23 | 36.50 | 36.55 | 36.21 | 36.22 | -2.319% | 163 | 896 | -58.393% |
| 2025-12-22 | 37.27 | 37.27 | 37.08 | 37.08 | -4.012% | 11 | 851 | -59.358% |
| 2025-12-19 | 38.71 | 38.71 | 38.63 | 38.63 | -2.769% | 21 | 845 | -60.989% |
| 2025-12-15 | 39.73 | 39.73 | 39.73 | 39.73 | +4.060% | 1 | 846 | -62.069% |
| 2025-12-12 | 38.23 | 38.23 | 38.18 | 38.18 | -0.313% | 7 | 846 | -60.529% |
| 2025-12-11 | 38.30 | 38.30 | 38.30 | 38.30 | -3.038% | 4 | 847 | -60.653% |
| 2025-12-09 | 39.40 | 39.50 | 39.40 | 39.50 | +1.569% | 10 | 849 | -61.848% |
| 2025-12-08 | 38.89 | 38.89 | 38.89 | 38.89 | -0.077% | 8 | 849 | -61.250% |
| 2025-12-05 | 38.90 | 38.92 | 38.80 | 38.92 | -1.965% | 6 | 841 | -61.280% |
| 2025-12-04 | 39.70 | 39.70 | 39.70 | 39.70 | +0.634% | 10 | 839 | -62.040% |
| 2025-12-03 | 40.05 | 40.05 | 39.45 | 39.45 | -1.768% | 8 | 829 | -61.800% |
| 2025-12-01 | 40.16 | 40.16 | 40.16 | 40.16 | -0.741% | 15 | 827 | -62.475% |
| 2025-11-28 | 40.46 | 40.46 | 40.46 | 40.46 | -8.751% | 12 | 812 | -62.753% |
| 2025-11-24 | 44.30 | 44.34 | 44.30 | 44.34 | -11.338% | 24 | 812 | -66.013% |
| 2025-11-20 | 49.50 | 50.01 | 49.50 | 50.01 | +8.411% | 14 | 792 | -69.866% |
| 2025-11-19 | 46.13 | 46.13 | 46.13 | 46.13 | -0.130% | 1 | 795 | -67.331% |
| 2025-11-17 | 45.51 | 46.19 | 45.51 | 46.19 | +8.606% | 4 | 796 | -67.374% |
| 2025-11-13 | 42.46 | 42.53 | 42.36 | 42.53 | +5.324% | 4 | 798 | -64.566% |
| 2025-11-12 | 40.39 | 40.39 | 40.38 | 40.38 | -2.675% | 2 | 796 | -62.680% |
| 2025-11-10 | 41.54 | 41.54 | 41.49 | 41.49 | -7.181% | 2 | 794 | -63.678% |
| 2025-11-07 | 44.20 | 44.93 | 44.20 | 44.70 | +6.277% | 3 | 796 | -66.286% |
| 2025-11-04 | 42.06 | 42.06 | 42.06 | 42.06 | +5.678% | 1 | 796 | -64.170% |
| 2025-11-03 | 39.91 | 39.91 | 39.80 | 39.80 | +3.998% | 2 | 796 | -62.136% |
| 2025-10-29 | 38.46 | 38.56 | 38.27 | 38.27 | +0.737% | 400 | 796 | -60.622% |
| 2025-10-28 | 37.60 | 38.34 | 37.60 | 37.99 | -0.184% | 105 | 547 | -60.332% |
| 2025-10-27 | 37.83 | 38.07 | 37.71 | 38.06 | -7.012% | 92 | 422 | -60.405% |
| 2025-10-23 | 41.60 | 41.60 | 40.93 | 40.93 | -0.655% | 10 | 422 | -63.181% |
| 2025-10-20 | 41.20 | 41.20 | 41.20 | 41.20 | -6.787% | 10 | 414 | -63.422% |
| 2025-10-17 | 45.18 | 45.18 | 44.20 | 44.20 | -3.493% | 11 | 414 | -65.905% |
| 2025-10-16 | 45.24 | 45.80 | 45.24 | 45.80 | +4.998% | 15 | 404 | -67.096% |
| 2025-10-14 | 43.62 | 43.62 | 43.62 | 43.62 | -0.160% | 3 | 404 | -65.452% |
| 2025-10-13 | 44.13 | 44.13 | 43.69 | 43.69 | -6.405% | 3 | 403 | -65.507% |
| 2025-10-10 | 44.43 | 46.83 | 44.43 | 46.68 | +15.831% | 22 | 404 | -67.716% |
| 2025-10-08 | 40.30 | 40.30 | 40.30 | 40.30 | -1.491% | 9 | 400 | -62.605% |
| 2025-10-03 | 40.11 | 41.04 | 40.11 | 40.91 | +0.689% | 20 | 391 | -63.163% |
| 2025-10-02 | 40.67 | 40.87 | 39.97 | 40.63 | -1.836% | 20 | 401 | -62.909% |
| 2025-09-30 | 41.39 | 41.39 | 41.39 | 41.39 | +1.272% | 1 | 388 | -63.590% |
| 2025-09-29 | 40.39 | 40.87 | 40.39 | 40.87 | -2.806% | 7 | 388 | -63.127% |
| 2025-09-24 | 42.05 | 42.05 | 42.05 | 42.05 | +4.342% | 1 | 388 | -64.162% |
| 2025-09-23 | 39.93 | 40.30 | 39.93 | 40.30 | +1.588% | 24 | 388 | -62.605% |
| 2025-09-22 | 40.16 | 40.16 | 39.60 | 39.67 | -1.539% | 30 | 370 | -62.012% |
| 2025-09-19 | 40.38 | 40.65 | 40.29 | 40.29 | -0.959% | 5 | 370 | -62.596% |
| 2025-09-18 | 40.64 | 40.68 | 40.64 | 40.68 | -4.395% | 4 | 369 | -62.955% |
| 2025-09-17 | 41.89 | 42.55 | 41.89 | 42.55 | +4.264% | 2 | 369 | -64.583% |
| 2025-09-15 | 40.77 | 41.03 | 40.70 | 40.81 | -0.850% | 23 | 369 | -63.073% |
| 2025-09-12 | 41.50 | 41.50 | 41.10 | 41.16 | -0.700% | 18 | 375 | -63.387% |
| 2025-09-11 | 41.45 | 41.45 | 41.45 | 41.45 | -3.267% | 1 | 381 | -63.643% |
| 2025-09-10 | 42.42 | 42.85 | 42.42 | 42.85 | -0.326% | 7 | 382 | -64.831% |
| 2025-09-09 | 43.40 | 43.43 | 42.92 | 42.99 | -4.678% | 10 | 381 | -64.945% |
| 2025-09-05 | 42.70 | 45.10 | 42.55 | 45.10 | +3.702% | 102 | 381 | -66.585% |
| 2025-09-04 | 44.07 | 44.07 | 43.47 | 43.49 | -3.783% | 7 | 382 | -65.348% |
| 2025-09-03 | 45.01 | 45.20 | 45.01 | 45.20 | -1.995% | 2 | 380 | -66.659% |
| 2025-09-02 | 46.12 | 46.12 | 46.12 | 46.12 | +3.594% | 1 | 379 | -67.324% |
| 2025-08-29 | 43.79 | 44.52 | 43.73 | 44.52 | +3.776% | 3 | 380 | -66.150% |
| 2025-08-28 | 43.45 | 43.45 | 42.90 | 42.90 | -4.048% | 6 | 380 | -64.872% |
| 2025-08-26 | 44.71 | 44.71 | 44.71 | 44.71 | +1.984% | 1 | 381 | -66.294% |
| 2025-08-25 | 43.76 | 43.84 | 43.76 | 43.84 | -6.723% | 2 | 381 | -65.625% |
| 2025-08-21 | 47.00 | 47.00 | 47.00 | 47.00 | -0.127% | 1 | 383 | -67.936% |
| 2025-08-20 | 47.06 | 47.06 | 47.06 | 47.06 | +2.953% | 1 | 383 | -67.977% |
| 2025-08-19 | 45.56 | 45.71 | 45.56 | 45.71 | +3.253% | 11 | 383 | -67.031% |
| 2025-08-15 | 44.38 | 44.38 | 44.27 | 44.27 | +0.158% | 6 | 379 | -65.959% |
| 2025-08-14 | 44.26 | 44.26 | 44.20 | 44.20 | +0.204% | 2 | 383 | -65.905% |
| 2025-08-13 | 44.38 | 44.38 | 44.10 | 44.11 | -1.254% | 4 | 383 | -65.835% |
| 2025-08-12 | 45.68 | 45.68 | 44.56 | 44.67 | -4.039% | 7 | 386 | -66.264% |
| 2025-08-08 | 46.69 | 46.69 | 46.55 | 46.55 | -3.102% | 5 | 387 | -67.626% |
| 2025-08-07 | 48.04 | 48.04 | 48.04 | 48.04 | -2.378% | 1 | 390 | -68.630% |
| 2025-08-04 | 49.75 | 49.75 | 49.21 | 49.21 | -5.728% | 2 | 391 | -69.376% |
| 2025-08-01 | 52.29 | 52.50 | 51.28 | 52.20 | +10.593% | 145 | 391 | -71.130% |
| 2025-07-31 | 47.20 | 47.20 | 47.20 | 47.20 | +0.212% | 10 | 274 | -68.072% |
| 2025-07-30 | 46.30 | 47.10 | 46.30 | 47.10 | +2.525% | 4 | 274 | -68.004% |
| 2025-07-29 | 45.45 | 45.94 | 45.45 | 45.94 | +0.613% | 3 | 274 | -67.196% |
| 2025-07-28 | 45.38 | 45.66 | 45.37 | 45.66 | -0.197% | 12 | 274 | -66.995% |
| 2025-07-25 | 45.66 | 45.75 | 45.66 | 45.75 | -2.639% | 2 | 275 | -67.060% |
| 2025-07-24 | 46.69 | 46.99 | 46.36 | 46.99 | -0.907% | 29 | 274 | -67.929% |
| 2025-07-23 | 48.45 | 48.45 | 47.42 | 47.42 | -3.046% | 13 | 280 | -68.220% |
| 2025-07-22 | 49.40 | 50.00 | 48.91 | 48.91 | -0.306% | 14 | 273 | -69.188% |
| 2025-07-21 | 48.13 | 49.06 | 48.13 | 49.06 | -1.347% | 7 | 274 | -69.283% |
| 2025-07-18 | 49.09 | 49.73 | 49.09 | 49.73 | -0.201% | 4 | 269 | -69.696% |
| 2025-07-17 | 50.73 | 50.73 | 49.83 | 49.83 | -1.327% | 12 | 266 | -69.757% |
| 2025-07-16 | 52.19 | 52.69 | 50.50 | 50.50 | +0.198% | 4 | 255 | -70.158% |
| 2025-07-15 | 50.28 | 50.43 | 49.90 | 50.40 | +0.398% | 22 | 252 | -70.099% |
| 2025-07-14 | 50.81 | 50.93 | 50.20 | 50.20 | -0.199% | 28 | 247 | -69.980% |
| 2025-07-11 | 50.97 | 50.97 | 50.20 | 50.30 | +1.248% | 21 | 224 | -70.040% |
| 2025-07-10 | 50.48 | 50.48 | 49.67 | 49.68 | -2.147% | 24 | 208 | -69.666% |
| 2025-07-09 | 50.63 | 51.07 | 50.38 | 50.77 | -2.064% | 10 | 206 | -70.317% |
| 2025-07-08 | 51.70 | 51.96 | 51.36 | 51.84 | -1.426% | 22 | 201 | -70.930% |
| 2025-07-07 | 51.29 | 52.59 | 51.00 | 52.59 | +4.097% | 110 | 199 | -71.344% |
| 2025-07-03 | 51.00 | 51.00 | 50.52 | 50.52 | -3.218% | 3 | 133 | -70.170% |
| 2025-07-02 | 53.77 | 53.77 | 52.20 | 52.20 | -1.732% | 21 | 133 | -71.130% |
| 2025-07-01 | 53.86 | 53.86 | 53.12 | 53.12 | -1.319% | 11 | 114 | -71.630% |
| 2025-06-30 | 53.92 | 53.92 | 53.83 | 53.83 | -3.061% | 2 | 108 | -72.004% |
| 2025-06-27 | 53.93 | 55.53 | 53.93 | 55.53 | +0.416% | 7 | 108 | -72.862% |
| 2025-06-26 | 55.17 | 55.30 | 55.17 | 55.30 | -9.729% | 4 | 108 | -72.749% |
| 2025-06-18 | 61.26 | 61.26 | 61.26 | 61.26 | +1.693% | 1 | 106 | -75.400% |
| 2025-06-17 | 59.67 | 60.24 | 59.67 | 60.24 | +1.585% | 4 | 106 | -74.983% |
| 2025-06-16 | 58.95 | 59.30 | 58.95 | 59.30 | -1.084% | 12 | 108 | -74.587% |
| 2025-06-13 | 59.95 | 59.95 | 59.95 | 59.95 | +1.490% | 2 | 108 | -74.862% |
| 2025-06-12 | 59.07 | 59.07 | 59.07 | 59.07 | +1.600% | 10 | 108 | -74.488% |
| 2025-06-11 | 58.14 | 58.14 | 58.14 | 58.14 | -1.824% | 1 | 108 | -74.080% |
| 2025-06-10 | 59.22 | 59.22 | 59.22 | 59.22 | -4.004% | 3 | 108 | -74.553% |
| 2025-06-04 | 61.69 | 61.69 | 61.69 | 61.69 | -4.104% | 1 | 107 | -75.571% |
| 2025-06-02 | 64.33 | 64.33 | 64.33 | 64.33 | -2.913% | 1 | 107 | -76.574% |
| 2025-05-30 | 66.26 | 66.26 | 66.26 | 66.26 | -0.645% | 2 | 106 | -77.256% |
| 2025-05-22 | 66.69 | 66.69 | 66.69 | 66.69 | +4.710% | 1 | 106 | -77.403% |
| 2025-05-20 | 63.49 | 63.69 | 62.75 | 63.69 | -0.094% | 10 | 105 | -76.339% |
| 2025-05-19 | 63.75 | 63.75 | 63.75 | 63.75 | +2.000% | 1 | 107 | -76.361% |
| 2025-05-16 | 62.50 | 62.50 | 62.50 | 62.50 | -7.339% | 2 | 106 | -75.888% |
| 2025-05-13 | 67.45 | 67.45 | 67.45 | 67.45 | -5.453% | 1 | 105 | -77.658% |
| 2025-05-12 | 71.09 | 71.34 | 71.09 | 71.34 | -11.926% | 3 | 105 | -78.876% |
| 2025-05-08 | 81.00 | 81.00 | 81.00 | 81.00 | -3.098% | 1 | 106 | -81.395% |
| 2025-05-06 | 84.04 | 84.04 | 83.58 | 83.59 | +4.305% | 9 | 106 | -81.972% |
| 2025-05-05 | 81.90 | 81.90 | 80.14 | 80.14 | +2.272% | 2 | 102 | -81.195% |
| 2025-05-02 | 81.36 | 81.36 | 78.36 | 78.36 | -5.488% | 26 | 102 | -80.768% |
| 2025-05-01 | 84.36 | 84.36 | 82.09 | 82.91 | -4.360% | 6 | 94 | -81.824% |
| 2025-04-29 | 87.36 | 87.36 | 86.69 | 86.69 | -4.062% | 2 | 93 | -82.616% |
| 2025-04-24 | 90.36 | 90.36 | 90.36 | 90.36 | -8.217% | 1 | 93 | -83.322% |
| 2025-04-23 | 98.45 | 98.45 | 98.45 | 98.45 | -7.732% | 1 | 93 | -84.693% |
| 2025-04-22 | 106.86 | 106.95 | 106.70 | 106.70 | +5.061% | 12 | 92 | -85.876% |
| 2025-04-16 | 100.83 | 101.56 | 100.79 | 101.56 | +8.783% | 4 | 102 | -85.161% |
| 2025-04-14 | 93.36 | 93.36 | 93.36 | 93.36 | -19.169% | 1 | 102 | -83.858% |
| 2025-04-10 | 115.50 | 115.50 | 115.50 | 115.50 | +19.578% | 2 | 103 | -86.952% |
| 2025-04-09 | 125.69 | 126.97 | 94.69 | 96.59 | -18.144% | 20 | 105 | -84.398% |
| 2025-04-07 | 128.40 | 128.46 | 118.00 | 118.00 | -0.840% | 18 | 89 | -87.229% |
| 2025-04-04 | 108.40 | 119.00 | 107.90 | 119.00 | +31.871% | 24 | 85 | -87.336% |
| 2025-04-03 | 86.58 | 90.24 | 86.58 | 90.24 | +15.677% | 4 | 93 | -83.300% |
| 2025-04-01 | 75.91 | 78.01 | 75.89 | 78.01 | +8.816% | 19 | 92 | -80.682% |
| 2025-03-27 | 71.60 | 71.69 | 71.57 | 71.69 | +1.688% | 5 | 78 | -78.979% |
| 2025-03-24 | 70.50 | 70.50 | 70.50 | 70.50 | -15.891% | 1 | 82 | -78.624% |
| 2025-03-13 | 84.12 | 84.12 | 83.82 | 83.82 | +9.913% | 5 | 82 | -82.021% |
| 2025-03-10 | 76.26 | 76.26 | 76.26 | 76.26 | +5.186% | 10 | 82 | -80.239% |
| 2025-03-06 | 72.50 | 72.50 | 72.50 | 72.50 | +1.697% | 1 | 82 | -79.214% |
| 2025-03-04 | 71.64 | 71.71 | 71.26 | 71.29 | +14.984% | 8 | 81 | -78.861% |
| 2025-02-25 | 62.00 | 62.00 | 62.00 | 62.00 | +7.639% | 1 | 78 | -75.694% |
| 2025-02-24 | 57.60 | 57.60 | 57.60 | 57.60 | +2.894% | 60 | 78 | -73.837% |
| 2025-02-10 | 55.98 | 55.98 | 55.98 | 55.98 | -4.291% | 1 | 18 | -73.080% |
| 2025-02-03 | 58.49 | 58.49 | 58.49 | 58.49 | +2.560% | 2 | 17 | -74.235% |
| 2025-01-31 | 57.03 | 57.03 | 57.03 | 57.03 | -1.503% | 20 | 17 | -73.575% |
| 2025-01-29 | 57.90 | 57.90 | 57.90 | 57.90 | 0.000% | 7 | 7 | -73.972% |