SPY271217P00630000
SPY Dec 17 2027 630.00 Put
optionOPRA
EODOct 27, 2026
16.30USD-3.379%(-0.57)1Vol3,589OI
SPY271217P00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.30 | 16.30 | 16.30 | 16.30 | -3.379% | 1 | 3,590 | 0.000% |
| 2026-10-26 | 16.87 | 16.87 | 16.87 | 16.87 | -4.148% | 1 | 3,590 | -3.379% |
| 2026-10-22 | 17.41 | 17.64 | 17.41 | 17.60 | +11.322% | 3 | 3,589 | -7.386% |
| 2026-10-21 | 15.81 | 15.81 | 15.81 | 15.81 | -4.529% | 1 | 3,589 | +3.099% |
| 2026-10-19 | 16.56 | 16.56 | 16.56 | 16.56 | -4.773% | 1 | 3,589 | -1.570% |
| 2026-10-16 | 15.87 | 17.39 | 15.87 | 17.39 | +9.028% | 4 | 3,587 | -6.268% |
| 2026-10-15 | 15.95 | 15.95 | 15.95 | 15.95 | -1.238% | 4 | 3,588 | +2.194% |
| 2026-10-14 | 15.17 | 16.18 | 15.17 | 16.15 | +6.883% | 24 | 3,568 | +0.929% |
| 2026-10-12 | 15.11 | 15.11 | 15.11 | 15.11 | -0.918% | 1 | 3,569 | +7.876% |
| 2026-10-09 | 15.25 | 15.25 | 15.25 | 15.25 | -1.992% | 12 | 3,581 | +6.885% |
| 2026-10-08 | 15.56 | 15.56 | 15.56 | 15.56 | -1.457% | 2 | 3,581 | +4.756% |
| 2026-10-07 | 15.65 | 15.79 | 15.65 | 15.79 | +4.156% | 3 | 3,588 | +3.230% |
| 2026-10-06 | 15.27 | 15.28 | 15.14 | 15.16 | -3.562% | 274 | 3,590 | +7.520% |
| 2026-10-05 | 15.79 | 15.79 | 15.72 | 15.72 | -2.783% | 21 | 3,590 | +3.690% |
| 2026-10-02 | 16.50 | 16.50 | 16.11 | 16.17 | -5.879% | 48 | 3,572 | +0.804% |
| 2026-10-01 | 16.85 | 17.18 | 16.85 | 17.18 | +5.399% | 16 | 3,586 | -5.122% |
| 2026-09-30 | 16.12 | 16.30 | 16.03 | 16.30 | -0.428% | 213 | 3,592 | 0.000% |
| 2026-09-29 | 16.20 | 16.41 | 16.14 | 16.37 | +0.677% | 43 | 3,625 | -0.428% |
| 2026-09-28 | 15.95 | 16.26 | 15.95 | 16.26 | -3.501% | 37 | 3,636 | +0.246% |
| 2026-09-24 | 16.76 | 16.85 | 16.76 | 16.85 | +4.334% | 11 | 3,627 | -3.264% |
| 2026-09-23 | 16.15 | 16.15 | 16.15 | 16.15 | +2.021% | 1 | 3,627 | +0.929% |
| 2026-09-22 | 15.83 | 15.83 | 15.83 | 15.83 | -1.062% | 1 | 3,627 | +2.969% |
| 2026-09-21 | 16.00 | 16.00 | 16.00 | 16.00 | -5.993% | 1 | 3,627 | +1.875% |
| 2026-09-18 | 17.23 | 17.23 | 17.01 | 17.02 | -0.234% | 23 | 3,628 | -4.230% |
| 2026-09-17 | 17.09 | 17.09 | 17.00 | 17.06 | -8.280% | 72 | 3,607 | -4.455% |
| 2026-09-16 | 17.76 | 18.90 | 17.76 | 18.60 | +3.448% | 15 | 3,597 | -12.366% |
| 2026-09-15 | 17.98 | 17.98 | 17.98 | 17.98 | +2.626% | 1 | 3,597 | -9.344% |
| 2026-09-14 | 17.95 | 18.08 | 17.52 | 17.52 | +1.155% | 5 | 3,593 | -6.963% |
| 2026-09-11 | 17.32 | 17.32 | 17.32 | 17.32 | -8.068% | 1 | 3,592 | -5.889% |
| 2026-09-10 | 18.84 | 18.84 | 18.84 | 18.84 | +12.679% | 1 | 3,591 | -13.482% |
| 2026-09-04 | 16.75 | 16.75 | 16.72 | 16.72 | -4.566% | 2 | 3,592 | -2.512% |
| 2026-09-02 | 17.52 | 17.52 | 17.52 | 17.52 | -5.908% | 1 | 3,592 | -6.963% |
| 2026-09-01 | 18.28 | 18.62 | 18.28 | 18.62 | +0.377% | 18 | 3,584 | -12.460% |
| 2026-08-28 | 18.55 | 18.55 | 18.55 | 18.55 | -2.007% | 30 | 3,564 | -12.129% |
| 2026-08-27 | 19.30 | 19.30 | 18.92 | 18.93 | -4.297% | 12 | 3,564 | -13.893% |
| 2026-08-25 | 19.78 | 19.78 | 19.78 | 19.78 | -2.896% | 2 | 3,566 | -17.594% |
| 2026-08-24 | 20.37 | 20.37 | 20.37 | 20.37 | -0.924% | 1 | 3,567 | -19.980% |
| 2026-08-20 | 20.56 | 20.56 | 20.56 | 20.56 | +2.035% | 5 | 3,562 | -20.720% |
| 2026-08-19 | 20.15 | 20.15 | 20.15 | 20.15 | +1.819% | 2 | 3,562 | -19.107% |
| 2026-08-17 | 19.83 | 19.83 | 19.79 | 19.79 | +0.457% | 8 | 3,554 | -17.635% |
| 2026-08-12 | 19.85 | 19.85 | 19.70 | 19.70 | -2.282% | 13 | 3,567 | -17.259% |
| 2026-08-11 | 20.06 | 20.16 | 20.02 | 20.16 | +1.256% | 882 | 2,710 | -19.147% |
| 2026-08-10 | 19.90 | 19.91 | 19.90 | 19.91 | -0.050% | 20 | 2,710 | -18.132% |
| 2026-08-07 | 19.75 | 19.92 | 19.75 | 19.92 | +0.151% | 12 | 2,700 | -18.173% |
| 2026-08-05 | 19.98 | 19.98 | 19.87 | 19.89 | -0.749% | 20 | 2,693 | -18.049% |
| 2026-08-04 | 20.99 | 20.99 | 20.04 | 20.04 | -6.964% | 126 | 2,705 | -18.663% |
| 2026-08-03 | 21.57 | 21.58 | 21.53 | 21.54 | -7.155% | 38 | 2,719 | -24.327% |
| 2026-07-31 | 23.20 | 23.20 | 23.20 | 23.20 | -2.929% | 10 | 2,729 | -29.741% |
| 2026-07-30 | 23.95 | 23.95 | 23.90 | 23.90 | -1.321% | 11 | 2,719 | -31.799% |
| 2026-07-28 | 24.22 | 24.22 | 24.22 | 24.22 | -6.088% | 2 | 2,719 | -32.700% |
| 2026-07-27 | 25.42 | 25.79 | 25.42 | 25.79 | +3.908% | 2 | 2,721 | -36.797% |
| 2026-07-24 | 25.63 | 25.63 | 24.82 | 24.82 | -3.424% | 2 | 2,721 | -34.327% |
| 2026-07-23 | 25.60 | 26.36 | 25.60 | 25.70 | +6.861% | 5 | 2,721 | -36.576% |
| 2026-07-22 | 24.05 | 24.05 | 24.05 | 24.05 | -3.414% | 3 | 2,724 | -32.225% |
| 2026-07-20 | 24.65 | 24.90 | 24.65 | 24.90 | -0.797% | 2 | 2,725 | -34.538% |
| 2026-07-17 | 25.90 | 25.90 | 25.10 | 25.10 | +2.658% | 2 | 2,725 | -35.060% |
| 2026-07-13 | 23.36 | 24.45 | 23.36 | 24.45 | +5.524% | 11 | 2,719 | -33.333% |
| 2026-07-10 | 23.52 | 23.52 | 23.17 | 23.17 | -2.071% | 6 | 2,719 | -29.650% |
| 2026-07-09 | 23.66 | 23.66 | 23.66 | 23.66 | -3.429% | 2 | 2,720 | -31.107% |
| 2026-07-08 | 25.50 | 25.50 | 24.50 | 24.50 | +0.865% | 30 | 2,720 | -33.469% |
| 2026-07-07 | 23.77 | 24.29 | 23.77 | 24.29 | +1.845% | 12 | 2,732 | -32.894% |
| 2026-07-06 | 23.85 | 23.85 | 23.85 | 23.85 | -4.904% | 16 | 2,747 | -31.656% |
| 2026-07-02 | 25.08 | 25.08 | 25.08 | 25.08 | -6.067% | 16 | 2,747 | -35.008% |
| 2026-06-26 | 26.93 | 26.93 | 26.55 | 26.70 | -4.060% | 3 | 2,746 | -38.951% |
| 2026-06-25 | 27.83 | 27.83 | 27.83 | 27.83 | +3.689% | 1 | 2,745 | -41.430% |
| 2026-06-23 | 26.84 | 26.84 | 26.84 | 26.84 | +4.885% | 1 | 2,746 | -39.270% |
| 2026-06-22 | 25.59 | 25.59 | 25.59 | 25.59 | +1.507% | 2 | 2,748 | -36.303% |
| 2026-06-18 | 25.21 | 25.21 | 25.21 | 25.21 | +2.272% | 1 | 2,747 | -35.343% |
| 2026-06-15 | 24.65 | 24.65 | 24.65 | 24.65 | -11.043% | 1 | 2,747 | -33.874% |
| 2026-06-11 | 27.71 | 27.71 | 27.71 | 27.71 | -7.756% | 3 | 2,749 | -41.176% |
| 2026-06-10 | 28.01 | 30.04 | 28.01 | 30.04 | -2.940% | 27 | 2,770 | -45.739% |
| 2026-06-09 | 29.05 | 30.95 | 29.05 | 30.95 | +12.627% | 2 | 2,772 | -47.334% |
| 2026-06-05 | 25.99 | 27.48 | 25.99 | 27.48 | +7.765% | 21 | 2,771 | -40.684% |
| 2026-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | -0.274% | 4 | 2,771 | -36.078% |
| 2026-06-03 | 25.72 | 25.72 | 25.55 | 25.57 | +2.239% | 12 | 2,771 | -36.253% |
| 2026-06-02 | 25.01 | 25.01 | 25.01 | 25.01 | +1.749% | 5 | 2,776 | -34.826% |
| 2026-06-01 | 24.58 | 24.58 | 24.58 | 24.58 | -0.647% | 2 | 2,775 | -33.686% |
| 2026-05-29 | 24.82 | 25.00 | 24.74 | 24.74 | -2.020% | 19 | 2,785 | -34.115% |
| 2026-05-28 | 26.15 | 26.15 | 25.21 | 25.25 | -3.257% | 35 | 2,797 | -35.446% |
| 2026-05-27 | 26.10 | 26.10 | 26.10 | 26.10 | +0.539% | 1 | 2,796 | -37.548% |
| 2026-05-26 | 25.77 | 25.96 | 25.77 | 25.96 | -0.154% | 14 | 2,790 | -37.211% |
| 2026-05-22 | 26.00 | 26.00 | 26.00 | 26.00 | -3.453% | 5 | 2,795 | -37.308% |
| 2026-05-21 | 26.93 | 26.93 | 26.93 | 26.93 | -2.073% | 20 | 2,775 | -39.473% |
| 2026-05-20 | 28.00 | 28.00 | 27.50 | 27.50 | -3.880% | 4 | 2,772 | -40.727% |
| 2026-05-19 | 28.61 | 28.61 | 28.61 | 28.61 | -0.418% | 1 | 2,772 | -43.027% |
| 2026-05-18 | 28.74 | 28.74 | 28.73 | 28.73 | +0.701% | 2 | 2,773 | -43.265% |
| 2026-05-15 | 28.53 | 28.53 | 28.53 | 28.53 | +4.467% | 24 | 2,761 | -42.867% |
| 2026-05-14 | 28.06 | 28.14 | 27.31 | 27.31 | -3.838% | 34 | 2,761 | -40.315% |
| 2026-05-13 | 28.56 | 28.56 | 28.27 | 28.40 | -4.538% | 7 | 2,762 | -42.606% |
| 2026-05-12 | 29.75 | 29.75 | 29.75 | 29.75 | +3.912% | 1 | 2,761 | -45.210% |
| 2026-05-11 | 28.60 | 28.63 | 28.60 | 28.63 | -1.037% | 10 | 2,761 | -43.067% |
| 2026-05-08 | 29.02 | 29.03 | 28.93 | 28.93 | -1.599% | 7 | 2,755 | -43.657% |
| 2026-05-06 | 30.00 | 30.00 | 29.40 | 29.40 | -5.161% | 22 | 2,770 | -44.558% |
| 2026-05-05 | 31.00 | 31.00 | 31.00 | 31.00 | -3.095% | 5 | 2,775 | -47.419% |
| 2026-05-04 | 31.99 | 31.99 | 31.99 | 31.99 | +1.847% | 6 | 2,778 | -49.047% |
| 2026-04-30 | 32.96 | 32.96 | 31.41 | 31.41 | -5.048% | 3 | 2,778 | -48.106% |
| 2026-04-29 | 33.27 | 33.27 | 33.00 | 33.08 | -2.043% | 8 | 2,777 | -50.726% |
| 2026-04-28 | 33.77 | 33.77 | 33.77 | 33.77 | +3.462% | 2 | 2,773 | -51.732% |
| 2026-04-27 | 32.79 | 32.79 | 32.64 | 32.64 | -0.760% | 31 | 2,771 | -50.061% |
| 2026-04-24 | 32.89 | 32.89 | 32.89 | 32.89 | -2.461% | 3 | 2,791 | -50.441% |
| 2026-04-23 | 33.33 | 34.04 | 33.03 | 33.72 | +1.079% | 28 | 2,794 | -51.661% |
| 2026-04-22 | 33.83 | 33.83 | 33.36 | 33.36 | -2.113% | 5 | 2,789 | -51.139% |
| 2026-04-21 | 33.86 | 34.08 | 33.86 | 34.08 | -0.146% | 42 | 2,812 | -52.171% |
| 2026-04-20 | 34.07 | 34.16 | 33.98 | 34.13 | +2.186% | 74 | 2,812 | -52.241% |
| 2026-04-17 | 33.93 | 34.28 | 33.24 | 33.40 | -4.653% | 58 | 2,826 | -51.198% |
| 2026-04-16 | 35.47 | 35.47 | 35.03 | 35.03 | -0.933% | 3 | 2,830 | -53.468% |
| 2026-04-15 | 36.19 | 36.30 | 35.36 | 35.36 | -2.990% | 9 | 2,831 | -53.903% |
| 2026-04-14 | 36.95 | 36.95 | 36.38 | 36.45 | -6.226% | 71 | 2,826 | -55.281% |
| 2026-04-13 | 39.66 | 39.66 | 38.86 | 38.87 | -3.043% | 3 | 2,762 | -58.065% |
| 2026-04-10 | 39.31 | 40.12 | 39.31 | 40.09 | +1.519% | 11 | 2,761 | -59.341% |
| 2026-04-09 | 41.25 | 41.25 | 39.49 | 39.49 | -4.981% | 13 | 2,762 | -58.724% |
| 2026-04-08 | 40.65 | 41.61 | 40.65 | 41.56 | -12.042% | 22 | 2,755 | -60.780% |
| 2026-04-07 | 49.00 | 49.00 | 47.25 | 47.25 | +0.940% | 11 | 2,760 | -65.503% |
| 2026-04-06 | 46.50 | 46.98 | 46.50 | 46.81 | -3.544% | 8 | 2,771 | -65.178% |
| 2026-04-02 | 48.53 | 48.53 | 48.53 | 48.53 | -0.288% | 2 | 2,768 | -66.413% |
| 2026-04-01 | 48.50 | 49.01 | 48.49 | 48.67 | -4.155% | 9 | 2,768 | -66.509% |
| 2026-03-31 | 53.90 | 54.33 | 50.64 | 50.78 | -13.197% | 38 | 2,764 | -67.901% |
| 2026-03-30 | 56.00 | 58.52 | 56.00 | 58.50 | +1.668% | 18 | 2,762 | -72.137% |
| 2026-03-27 | 53.98 | 57.54 | 53.98 | 57.54 | +9.830% | 23 | 2,772 | -71.672% |
| 2026-03-26 | 50.00 | 52.39 | 49.50 | 52.39 | +10.295% | 7 | 2,776 | -68.887% |
| 2026-03-25 | 47.50 | 47.50 | 47.50 | 47.50 | -4.676% | 5 | 2,770 | -65.684% |
| 2026-03-24 | 49.50 | 49.83 | 49.50 | 49.83 | +4.138% | 6 | 2,770 | -67.289% |
| 2026-03-23 | 47.50 | 49.04 | 46.62 | 47.85 | -10.561% | 21 | 2,765 | -65.935% |
| 2026-03-20 | 50.90 | 53.50 | 50.90 | 53.50 | +11.157% | 11 | 2,764 | -69.533% |
| 2026-03-19 | 50.29 | 50.36 | 48.13 | 48.13 | +0.965% | 16 | 2,755 | -66.133% |
| 2026-03-18 | 46.23 | 47.67 | 46.23 | 47.67 | +4.425% | 15 | 2,746 | -65.807% |
| 2026-03-16 | 45.22 | 45.65 | 44.40 | 45.65 | -5.015% | 11 | 2,742 | -64.294% |
| 2026-03-13 | 48.06 | 48.06 | 48.06 | 48.06 | +2.670% | 2 | 2,744 | -66.084% |
| 2026-03-12 | 45.50 | 46.81 | 45.50 | 46.81 | +5.191% | 16 | 2,744 | -65.178% |
| 2026-03-11 | 43.83 | 44.50 | 43.83 | 44.50 | +6.079% | 6 | 2,743 | -63.371% |
| 2026-03-10 | 41.95 | 41.95 | 41.94 | 41.95 | -2.100% | 4 | 2,742 | -61.144% |
| 2026-03-09 | 48.75 | 48.75 | 42.85 | 42.85 | -5.283% | 17 | 2,743 | -61.960% |
| 2026-03-06 | 44.89 | 46.50 | 44.89 | 45.24 | +12.649% | 18 | 2,741 | -63.970% |
| 2026-03-04 | 40.16 | 40.16 | 40.16 | 40.16 | -7.145% | 1 | 2,740 | -59.412% |
| 2026-03-03 | 44.35 | 46.55 | 43.25 | 43.25 | +2.125% | 23 | 2,739 | -62.312% |
| 2026-02-27 | 41.90 | 42.35 | 41.90 | 42.35 | +5.875% | 10 | 2,738 | -61.511% |
| 2026-02-26 | 40.00 | 40.00 | 40.00 | 40.00 | +3.896% | 5 | 2,738 | -59.250% |
| 2026-02-25 | 38.50 | 38.50 | 38.50 | 38.50 | -4.703% | 5 | 2,733 | -57.662% |
| 2026-02-24 | 40.50 | 40.50 | 40.40 | 40.40 | -2.203% | 6 | 2,733 | -59.653% |
| 2026-02-23 | 41.31 | 41.31 | 41.31 | 41.31 | +4.239% | 5 | 2,732 | -60.542% |
| 2026-02-20 | 39.63 | 39.63 | 39.63 | 39.63 | -5.259% | 1 | 2,727 | -58.870% |
| 2026-02-17 | 42.50 | 43.05 | 41.83 | 41.83 | +2.625% | 12 | 2,727 | -61.033% |
| 2026-02-13 | 40.76 | 40.76 | 40.76 | 40.76 | -2.952% | 10 | 2,716 | -60.010% |
| 2026-02-12 | 38.15 | 42.00 | 38.09 | 42.00 | +9.976% | 14 | 2,716 | -61.190% |
| 2026-02-10 | 38.19 | 38.19 | 38.19 | 38.19 | +0.898% | 1 | 2,722 | -57.319% |
| 2026-02-09 | 37.87 | 38.19 | 37.83 | 37.85 | -4.177% | 8 | 2,722 | -56.935% |
| 2026-02-06 | 40.16 | 40.16 | 39.50 | 39.50 | -5.548% | 3 | 2,720 | -58.734% |
| 2026-02-05 | 42.00 | 42.00 | 41.81 | 41.82 | +5.606% | 7 | 2,718 | -61.023% |
| 2026-02-04 | 39.60 | 39.60 | 39.60 | 39.60 | -1.247% | 2 | 2,714 | -58.838% |
| 2026-02-03 | 38.25 | 40.10 | 38.25 | 40.10 | +8.057% | 11 | 2,714 | -59.352% |
| 2026-02-02 | 38.20 | 38.20 | 37.10 | 37.11 | -4.257% | 9 | 2,704 | -56.077% |
| 2026-01-29 | 38.50 | 40.00 | 38.50 | 38.76 | +2.703% | 8 | 2,705 | -57.946% |
| 2026-01-28 | 37.80 | 37.82 | 37.74 | 37.74 | +1.533% | 12 | 2,697 | -56.810% |
| 2026-01-27 | 37.05 | 37.17 | 37.05 | 37.17 | -2.747% | 536 | 2,686 | -56.147% |
| 2026-01-23 | 38.22 | 38.22 | 38.22 | 38.22 | +0.685% | 1 | 2,785 | -57.352% |
| 2026-01-22 | 37.59 | 38.05 | 37.59 | 37.96 | -1.351% | 4 | 2,785 | -57.060% |
| 2026-01-21 | 39.72 | 40.69 | 38.48 | 38.48 | -5.338% | 7 | 2,785 | -57.640% |
| 2026-01-20 | 40.65 | 40.65 | 40.65 | 40.65 | +7.030% | 7 | 2,783 | -59.902% |
| 2026-01-16 | 37.98 | 37.98 | 37.98 | 37.98 | +1.960% | 5 | 2,771 | -57.083% |
| 2026-01-15 | 37.25 | 37.25 | 37.25 | 37.25 | -3.622% | 3 | 2,771 | -56.242% |
| 2026-01-14 | 38.65 | 38.65 | 38.65 | 38.65 | +3.067% | 3 | 2,771 | -57.827% |
| 2026-01-12 | 37.50 | 37.50 | 37.50 | 37.50 | +0.671% | 1 | 2,771 | -56.533% |
| 2026-01-09 | 38.20 | 38.20 | 37.22 | 37.25 | -4.044% | 6 | 2,772 | -56.242% |
| 2026-01-08 | 38.82 | 38.82 | 38.82 | 38.82 | +1.173% | 1 | 2,774 | -58.011% |
| 2026-01-07 | 38.37 | 38.37 | 38.37 | 38.37 | +0.314% | 20 | 2,775 | -57.519% |
| 2026-01-06 | 38.64 | 38.64 | 38.25 | 38.25 | -2.049% | 6 | 2,755 | -57.386% |
| 2026-01-05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.054% | 1 | 2,755 | -58.259% |
| 2026-01-02 | 40.76 | 40.76 | 40.70 | 40.70 | +4.762% | 6 | 2,755 | -59.951% |
| 2025-12-30 | 38.78 | 38.85 | 38.78 | 38.85 | +1.357% | 2 | 2,756 | -58.044% |
| 2025-12-26 | 38.33 | 38.33 | 38.33 | 38.33 | -1.084% | 1 | 2,756 | -57.475% |
| 2025-12-23 | 38.85 | 38.86 | 38.75 | 38.75 | -1.550% | 10 | 2,755 | -57.935% |
| 2025-12-22 | 39.75 | 39.75 | 39.36 | 39.36 | -3.812% | 7 | 2,755 | -58.587% |
| 2025-12-19 | 41.19 | 41.19 | 40.90 | 40.92 | -7.692% | 17 | 2,756 | -60.166% |
| 2025-12-17 | 44.33 | 44.33 | 44.33 | 44.33 | +1.931% | 1 | 2,755 | -63.230% |
| 2025-12-16 | 43.14 | 43.49 | 43.14 | 43.49 | +1.731% | 2 | 2,755 | -62.520% |
| 2025-12-12 | 42.75 | 42.75 | 42.75 | 42.75 | +4.908% | 3 | 2,755 | -61.871% |
| 2025-12-11 | 40.75 | 40.75 | 40.75 | 40.75 | -1.522% | 2 | 2,755 | -60.000% |
| 2025-12-05 | 41.15 | 41.38 | 41.15 | 41.38 | -1.476% | 7 | 2,755 | -60.609% |
| 2025-12-03 | 42.00 | 42.00 | 42.00 | 42.00 | -1.938% | 5 | 2,755 | -61.190% |
| 2025-12-02 | 42.83 | 42.83 | 42.83 | 42.83 | +0.776% | 6 | 2,760 | -61.943% |
| 2025-12-01 | 42.50 | 42.50 | 42.50 | 42.50 | -0.585% | 1 | 2,760 | -61.647% |
| 2025-11-28 | 42.75 | 42.75 | 42.75 | 42.75 | -2.286% | 5 | 2,759 | -61.871% |
| 2025-11-26 | 43.75 | 43.75 | 43.75 | 43.75 | -3.507% | 5 | 2,760 | -62.743% |
| 2025-11-25 | 45.36 | 45.36 | 45.15 | 45.34 | -2.808% | 16 | 2,760 | -64.049% |
| 2025-11-24 | 49.10 | 49.10 | 46.65 | 46.65 | -8.529% | 11 | 2,772 | -65.059% |
| 2025-11-21 | 52.70 | 53.50 | 50.79 | 51.00 | -2.950% | 127 | 2,782 | -68.039% |
| 2025-11-20 | 45.00 | 52.55 | 45.00 | 52.55 | +7.486% | 12 | 2,759 | -68.982% |
| 2025-11-19 | 49.20 | 49.20 | 48.89 | 48.89 | -0.972% | 67 | 2,758 | -66.660% |
| 2025-11-18 | 50.50 | 51.00 | 49.37 | 49.37 | +3.090% | 21 | 2,767 | -66.984% |
| 2025-11-17 | 47.50 | 48.72 | 47.50 | 47.89 | +6.422% | 121 | 2,767 | -65.964% |
| 2025-11-14 | 48.50 | 48.50 | 45.00 | 45.00 | -1.337% | 16 | 2,735 | -63.778% |
| 2025-11-13 | 45.00 | 45.61 | 45.00 | 45.61 | -6.918% | 7 | 2,732 | -64.262% |
| 2025-11-07 | 47.00 | 49.00 | 47.00 | 49.00 | +6.661% | 19 | 2,725 | -66.735% |
| 2025-11-06 | 45.94 | 45.94 | 45.94 | 45.94 | +7.790% | 4 | 2,712 | -64.519% |
| 2025-11-05 | 42.62 | 42.62 | 42.62 | 42.62 | -2.805% | 1 | 2,710 | -61.755% |
| 2025-11-04 | 44.91 | 45.32 | 43.85 | 43.85 | +3.836% | 20 | 2,710 | -62.828% |
| 2025-10-31 | 42.23 | 42.23 | 42.23 | 42.23 | +4.015% | 6 | 2,712 | -61.402% |
| 2025-10-29 | 40.60 | 40.60 | 40.60 | 40.60 | -0.368% | 1 | 2,712 | -59.852% |
| 2025-10-28 | 40.75 | 40.75 | 40.75 | 40.75 | +0.692% | 25 | 2,711 | -60.000% |
| 2025-10-27 | 40.36 | 40.47 | 40.36 | 40.47 | -10.761% | 6 | 2,707 | -59.723% |
| 2025-10-22 | 45.10 | 45.35 | 45.10 | 45.35 | +2.232% | 2 | 2,707 | -64.057% |
| 2025-10-20 | 44.36 | 44.36 | 44.36 | 44.36 | -10.637% | 1 | 2,705 | -63.255% |
| 2025-10-17 | 49.64 | 49.64 | 49.64 | 49.64 | +0.812% | 3 | 2,706 | -67.164% |
| 2025-10-16 | 48.41 | 49.65 | 48.41 | 49.24 | +6.281% | 18 | 2,706 | -66.897% |
| 2025-10-15 | 46.33 | 46.33 | 46.33 | 46.33 | -7.340% | 5 | 2,706 | -64.818% |
| 2025-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | +6.860% | 5 | 2,704 | -67.400% |
| 2025-10-13 | 47.00 | 47.00 | 46.79 | 46.79 | -6.420% | 4 | 2,704 | -65.163% |
| 2025-10-10 | 47.00 | 50.00 | 47.00 | 50.00 | +16.171% | 12 | 2,704 | -67.400% |
| 2025-10-09 | 43.04 | 43.04 | 43.04 | 43.04 | -0.116% | 1 | 2,695 | -62.128% |
| 2025-10-08 | 43.06 | 43.09 | 43.06 | 43.09 | -0.070% | 10 | 2,694 | -62.172% |
| 2025-10-06 | 43.22 | 43.22 | 43.12 | 43.12 | -1.642% | 3 | 2,693 | -62.199% |
| 2025-10-03 | 43.66 | 43.84 | 43.66 | 43.84 | +1.741% | 10 | 2,691 | -62.819% |
| 2025-10-01 | 44.00 | 44.00 | 43.09 | 43.09 | -5.297% | 6 | 2,691 | -62.172% |
| 2025-09-25 | 45.73 | 45.79 | 45.50 | 45.50 | +1.111% | 8 | 2,690 | -64.176% |
| 2025-09-24 | 44.91 | 45.00 | 44.91 | 45.00 | +2.857% | 2 | 2,686 | -63.778% |
| 2025-09-23 | 43.42 | 43.75 | 43.42 | 43.75 | +3.698% | 2 | 2,684 | -62.743% |
| 2025-09-22 | 42.49 | 42.49 | 42.19 | 42.19 | -1.540% | 4 | 2,682 | -61.365% |
| 2025-09-19 | 42.84 | 42.86 | 42.78 | 42.85 | -0.626% | 279 | 2,681 | -61.960% |
| 2025-09-18 | 43.12 | 43.12 | 43.12 | 43.12 | -4.602% | 5 | 2,678 | -62.199% |
| 2025-09-17 | 44.21 | 45.20 | 44.21 | 45.20 | +2.425% | 17 | 2,678 | -63.938% |
| 2025-09-16 | 44.20 | 44.20 | 44.09 | 44.13 | +1.100% | 23 | 2,685 | -63.064% |
| 2025-09-15 | 43.48 | 43.65 | 43.48 | 43.65 | -0.998% | 4 | 2,688 | -62.658% |
| 2025-09-12 | 44.06 | 44.09 | 43.95 | 44.09 | 0.000% | 8 | 2,691 | -63.030% |
| 2025-09-11 | 44.11 | 44.11 | 44.09 | 44.09 | -2.261% | 7 | 2,690 | -63.030% |
| 2025-09-10 | 45.11 | 45.11 | 45.11 | 45.11 | -1.507% | 2 | 2,690 | -63.866% |
| 2025-09-09 | 46.33 | 46.48 | 45.80 | 45.80 | -1.527% | 9 | 2,690 | -64.410% |
| 2025-09-08 | 46.70 | 46.74 | 46.51 | 46.51 | -2.392% | 19 | 2,682 | -64.954% |
| 2025-09-05 | 47.65 | 47.65 | 47.65 | 47.65 | +2.916% | 1 | 2,681 | -65.792% |
| 2025-09-04 | 46.30 | 46.30 | 46.30 | 46.30 | -6.935% | 6 | 2,680 | -64.795% |
| 2025-09-02 | 50.08 | 50.15 | 49.75 | 49.75 | +4.891% | 3 | 2,680 | -67.236% |
| 2025-08-29 | 47.43 | 47.47 | 47.41 | 47.43 | +3.876% | 4 | 2,679 | -65.634% |
| 2025-08-28 | 45.66 | 45.66 | 45.66 | 45.66 | -2.602% | 2 | 2,679 | -64.301% |
| 2025-08-27 | 46.84 | 46.88 | 46.84 | 46.88 | -1.409% | 16 | 2,677 | -65.230% |
| 2025-08-26 | 47.73 | 47.73 | 47.55 | 47.55 | +2.258% | 9 | 2,676 | -65.720% |
| 2025-08-25 | 46.99 | 46.99 | 46.50 | 46.50 | -0.768% | 5 | 2,674 | -64.946% |
| 2025-08-22 | 46.56 | 46.86 | 46.50 | 46.86 | -6.355% | 7 | 2,672 | -65.216% |
| 2025-08-21 | 50.13 | 50.13 | 50.04 | 50.04 | +0.281% | 2 | 2,675 | -67.426% |
| 2025-08-20 | 49.70 | 49.90 | 49.70 | 49.90 | +4.876% | 2 | 2,674 | -67.335% |
| 2025-08-15 | 47.19 | 47.58 | 47.19 | 47.58 | -0.021% | 39 | 2,673 | -65.742% |
| 2025-08-13 | 47.00 | 47.83 | 47.00 | 47.59 | -0.689% | 14 | 2,634 | -65.749% |
| 2025-08-12 | 48.25 | 48.25 | 47.84 | 47.92 | -4.026% | 10 | 2,636 | -65.985% |
| 2025-08-11 | 49.16 | 50.04 | 48.98 | 49.93 | +1.175% | 13 | 2,643 | -67.354% |
| 2025-08-08 | 49.33 | 49.35 | 49.33 | 49.35 | -4.490% | 7 | 2,638 | -66.971% |
| 2025-08-07 | 49.60 | 52.35 | 49.60 | 51.67 | +1.433% | 544 | 2,637 | -68.454% |
| 2025-08-06 | 52.11 | 52.11 | 50.91 | 50.94 | -2.786% | 5 | 3,105 | -68.002% |
| 2025-08-05 | 52.42 | 52.76 | 51.99 | 52.40 | +0.537% | 39 | 3,102 | -68.893% |
| 2025-08-04 | 52.71 | 52.71 | 51.98 | 52.12 | -7.915% | 29 | 3,093 | -68.726% |
| 2025-08-01 | 54.73 | 56.60 | 54.73 | 56.60 | +12.884% | 2 | 3,067 | -71.201% |
| 2025-07-31 | 48.39 | 50.14 | 47.16 | 50.14 | -1.474% | 13 | 3,067 | -67.491% |
| 2025-07-30 | 50.89 | 50.89 | 50.89 | 50.89 | +1.984% | 8 | 3,066 | -67.970% |
| 2025-07-29 | 48.68 | 49.90 | 48.68 | 49.90 | +2.191% | 3 | 3,074 | -67.335% |
| 2025-07-28 | 48.92 | 49.01 | 48.72 | 48.83 | -0.570% | 81 | 3,073 | -66.619% |
| 2025-07-25 | 49.86 | 49.86 | 49.11 | 49.11 | -1.682% | 18 | 3,083 | -66.809% |
| 2025-07-24 | 49.89 | 49.95 | 49.89 | 49.95 | -0.932% | 8 | 3,083 | -67.367% |
| 2025-07-23 | 51.90 | 51.95 | 50.40 | 50.42 | -3.962% | 1,531 | 3,077 | -67.672% |
| 2025-07-22 | 52.57 | 53.40 | 52.36 | 52.50 | +0.729% | 69 | 1,574 | -68.952% |
| 2025-07-21 | 51.93 | 52.12 | 51.60 | 52.12 | -1.474% | 26 | 1,516 | -68.726% |
| 2025-07-18 | 52.35 | 53.15 | 52.35 | 52.90 | +0.570% | 17 | 1,500 | -69.187% |
| 2025-07-17 | 53.13 | 53.18 | 52.31 | 52.60 | -1.902% | 44 | 1,491 | -69.011% |
| 2025-07-14 | 54.36 | 54.36 | 53.62 | 53.62 | +0.941% | 4 | 1,468 | -69.601% |
| 2025-07-10 | 53.61 | 53.61 | 53.00 | 53.12 | -3.733% | 40 | 1,468 | -69.315% |
| 2025-07-07 | 54.65 | 55.18 | 54.65 | 55.18 | -1.640% | 5 | 1,451 | -70.460% |
| 2025-07-02 | 56.10 | 56.10 | 56.10 | 56.10 | -2.350% | 14 | 1,451 | -70.945% |
| 2025-07-01 | 57.45 | 57.45 | 57.45 | 57.45 | +0.035% | 2 | 1,465 | -71.628% |
| 2025-06-30 | 57.43 | 57.43 | 57.43 | 57.43 | -1.238% | 1 | 1,465 | -71.618% |
| 2025-06-27 | 57.69 | 58.15 | 57.69 | 58.15 | -1.524% | 14 | 1,465 | -71.969% |
| 2025-06-26 | 59.34 | 59.34 | 59.05 | 59.05 | -1.583% | 51 | 1,456 | -72.396% |
| 2025-06-25 | 60.26 | 60.26 | 59.95 | 60.00 | -1.623% | 7 | 1,456 | -72.833% |
| 2025-06-24 | 60.99 | 60.99 | 60.99 | 60.99 | -8.341% | 1 | 1,460 | -73.274% |
| 2025-06-20 | 66.52 | 66.54 | 66.52 | 66.54 | +2.860% | 12 | 1,460 | -75.503% |
| 2025-06-18 | 64.69 | 64.69 | 64.69 | 64.69 | -1.851% | 1 | 1,466 | -74.803% |
| 2025-06-17 | 65.91 | 65.91 | 65.85 | 65.91 | -1.905% | 9 | 1,466 | -75.269% |
| 2025-06-13 | 67.00 | 67.19 | 67.00 | 67.19 | +3.608% | 10 | 1,469 | -75.740% |
| 2025-06-12 | 64.85 | 64.85 | 64.85 | 64.85 | +0.855% | 10 | 1,467 | -74.865% |
| 2025-06-06 | 64.30 | 64.30 | 64.30 | 64.30 | -3.584% | 2 | 1,467 | -74.650% |
| 2025-06-05 | 64.93 | 66.69 | 64.93 | 66.69 | -4.729% | 2 | 1,468 | -75.559% |
| 2025-05-29 | 70.00 | 70.00 | 70.00 | 70.00 | +0.589% | 1 | 1,468 | -76.714% |
| 2025-05-28 | 69.00 | 69.59 | 69.00 | 69.59 | +2.429% | 2 | 1,467 | -76.577% |
| 2025-05-20 | 67.94 | 67.94 | 67.94 | 67.94 | +0.369% | 5 | 1,465 | -76.008% |
| 2025-05-19 | 67.46 | 67.69 | 67.46 | 67.69 | +1.606% | 2 | 1,460 | -75.920% |
| 2025-05-16 | 66.74 | 66.74 | 66.61 | 66.62 | -5.904% | 12 | 1,460 | -75.533% |
| 2025-05-15 | 70.80 | 70.80 | 70.80 | 70.80 | +0.483% | 1 | 1,458 | -76.977% |
| 2025-05-14 | 70.46 | 70.46 | 70.46 | 70.46 | -1.482% | 7 | 1,459 | -76.866% |
| 2025-05-13 | 70.58 | 71.52 | 70.58 | 71.52 | -18.533% | 11 | 1,459 | -77.209% |
| 2025-05-06 | 88.13 | 88.53 | 87.79 | 87.79 | -1.757% | 11 | 1,458 | -81.433% |
| 2025-05-01 | 89.36 | 89.36 | 89.36 | 89.36 | -10.640% | 1 | 1,453 | -81.759% |
| 2025-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | +6.564% | 1 | 1,452 | -83.700% |
| 2025-04-28 | 93.84 | 93.84 | 93.84 | 93.84 | -5.470% | 1 | 1,452 | -82.630% |
| 2025-04-24 | 98.93 | 99.27 | 98.93 | 99.27 | -1.410% | 2 | 1,451 | -83.580% |
| 2025-04-23 | 100.69 | 100.69 | 100.69 | 100.69 | -11.036% | 1 | 1,450 | -83.812% |
| 2025-04-22 | 113.18 | 113.18 | 113.18 | 113.18 | +11.146% | 1 | 1,449 | -85.598% |
| 2025-04-14 | 101.07 | 101.83 | 101.07 | 101.83 | -8.844% | 80 | 1,450 | -83.993% |
| 2025-04-10 | 111.71 | 111.71 | 111.71 | 111.71 | +12.215% | 80 | 1,370 | -85.409% |
| 2025-04-09 | 135.64 | 135.64 | 99.55 | 99.55 | -25.880% | 11 | 1,290 | -83.626% |
| 2025-04-08 | 116.74 | 137.54 | 116.74 | 134.31 | +5.383% | 126 | 1,290 | -87.864% |
| 2025-04-07 | 127.36 | 127.45 | 127.36 | 127.45 | +7.335% | 2 | 1,180 | -87.211% |
| 2025-04-04 | 118.73 | 118.74 | 118.73 | 118.74 | +45.088% | 8 | 1,180 | -86.273% |
| 2025-04-01 | 81.84 | 81.84 | 81.84 | 81.84 | -3.148% | 9 | 1,180 | -80.083% |
| 2025-03-28 | 84.50 | 84.50 | 84.50 | 84.50 | +18.281% | 2 | 1,171 | -80.710% |
| 2025-03-25 | 70.91 | 71.69 | 70.70 | 71.44 | -2.803% | 2,001 | 1,171 | -77.184% |
| 2025-03-24 | 74.61 | 74.64 | 73.50 | 73.50 | -11.350% | 15 | 336 | -77.823% |
| 2025-03-18 | 82.91 | 82.91 | 82.91 | 82.91 | -0.157% | 1 | 323 | -80.340% |
| 2025-03-14 | 82.55 | 83.04 | 82.55 | 83.04 | -8.060% | 4 | 323 | -80.371% |
| 2025-03-13 | 88.09 | 90.32 | 88.09 | 90.32 | +7.307% | 31 | 353 | -81.953% |
| 2025-03-12 | 84.17 | 84.17 | 84.17 | 84.17 | -1.671% | 1 | 353 | -80.634% |
| 2025-03-11 | 88.50 | 88.50 | 85.60 | 85.60 | -0.581% | 40 | 354 | -80.958% |
| 2025-03-10 | 86.56 | 87.50 | 86.10 | 86.10 | +14.984% | 59 | 354 | -81.069% |
| 2025-03-07 | 81.39 | 81.50 | 74.88 | 74.88 | +3.885% | 10 | 373 | -78.232% |
| 2025-03-05 | 73.96 | 73.96 | 72.08 | 72.08 | -4.517% | 59 | 374 | -77.386% |
| 2025-03-04 | 75.50 | 75.50 | 75.49 | 75.49 | +14.639% | 33 | 352 | -78.408% |
| 2025-02-25 | 66.52 | 66.52 | 65.73 | 65.85 | +5.360% | 22 | 324 | -75.247% |
| 2025-02-24 | 63.00 | 63.00 | 62.50 | 62.50 | +3.186% | 9 | 324 | -73.920% |
| 2025-02-21 | 58.51 | 60.57 | 58.51 | 60.57 | +4.792% | 6 | 316 | -73.089% |
| 2025-02-18 | 57.80 | 57.80 | 57.80 | 57.80 | +0.225% | 300 | 319 | -71.799% |
| 2025-02-14 | 57.63 | 57.67 | 57.63 | 57.67 | -1.771% | 6 | 19 | -71.736% |
| 2025-02-11 | 58.71 | 58.71 | 58.71 | 58.71 | -2.669% | 1 | 19 | -72.236% |
| 2025-02-07 | 60.32 | 60.32 | 60.32 | 60.32 | -5.217% | 2 | 18 | -72.977% |
| 2025-02-03 | 64.62 | 64.87 | 63.64 | 63.64 | +7.993% | 7 | 17 | -74.387% |
| 2025-01-31 | 58.52 | 59.18 | 58.52 | 58.93 | -2.595% | 6 | 12 | -72.340% |
| 2025-01-30 | 60.50 | 60.50 | 60.50 | 60.50 | -0.755% | 12 | 17 | -73.058% |
| 2025-01-29 | 61.29 | 61.29 | 60.96 | 60.96 | +4.081% | 2 | 17 | -73.261% |
| 2025-01-22 | 58.57 | 58.57 | 58.57 | 58.57 | -2.400% | 1 | 16 | -72.170% |
| 2025-01-21 | 60.45 | 60.45 | 60.01 | 60.01 | -2.104% | 12 | 15 | -72.838% |
| 2025-01-17 | 61.30 | 61.30 | 61.30 | 61.30 | -17.474% | 12 | 13 | -73.409% |
| 2025-01-13 | 74.28 | 74.28 | 74.28 | 74.28 | +6.418% | 2 | 13 | -78.056% |
| 2025-01-10 | 69.80 | 69.80 | 69.80 | 69.80 | +12.817% | 2 | 11 | -76.648% |
| 2025-01-06 | 60.84 | 61.87 | 60.84 | 61.87 | -3.539% | 9 | 10 | -73.654% |
| 2025-01-03 | 64.14 | 64.14 | 64.14 | 64.14 | 0.000% | 2 | 1 | -74.587% |