SPY271217P00660000
SPY Dec 17 2027 660.00 Put
optionOPRA
EODOct 27, 2026
20.32USD-2.589%(-0.54)20Vol3,176OI
SPY271217P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.35 | 20.35 | 20.32 | 20.32 | -2.589% | 20 | 3,196 | 0.000% |
| 2026-10-26 | 21.04 | 21.04 | 20.86 | 20.86 | -4.136% | 71 | 3,146 | -2.589% |
| 2026-10-23 | 22.61 | 22.61 | 21.76 | 21.76 | +2.208% | 22 | 3,168 | -6.618% |
| 2026-10-22 | 21.53 | 21.71 | 21.27 | 21.29 | +9.012% | 9 | 3,175 | -4.556% |
| 2026-10-21 | 19.47 | 19.53 | 19.47 | 19.53 | -2.836% | 20 | 3,167 | +4.045% |
| 2026-10-19 | 20.10 | 20.10 | 20.10 | 20.10 | -6.381% | 3 | 3,170 | +1.095% |
| 2026-10-16 | 20.15 | 21.69 | 20.15 | 21.47 | +10.329% | 4 | 3,170 | -5.356% |
| 2026-10-15 | 19.38 | 19.46 | 19.38 | 19.46 | -1.468% | 2 | 3,170 | +4.419% |
| 2026-10-14 | 19.95 | 19.95 | 19.75 | 19.75 | +5.502% | 4 | 3,166 | +2.886% |
| 2026-10-13 | 18.72 | 18.72 | 18.72 | 18.72 | -1.887% | 2 | 3,166 | +8.547% |
| 2026-10-09 | 19.09 | 19.09 | 19.08 | 19.08 | -3.245% | 41 | 3,127 | +6.499% |
| 2026-10-08 | 19.72 | 19.72 | 19.72 | 19.72 | +3.192% | 2 | 3,130 | +3.043% |
| 2026-10-07 | 19.16 | 19.16 | 19.11 | 19.11 | +1.379% | 11 | 3,130 | +6.332% |
| 2026-10-06 | 18.80 | 18.85 | 18.80 | 18.85 | -3.728% | 44 | 3,105 | +7.798% |
| 2026-10-05 | 19.92 | 19.92 | 19.58 | 19.58 | -4.441% | 4 | 3,106 | +3.779% |
| 2026-10-02 | 20.49 | 20.49 | 20.49 | 20.49 | -2.707% | 1 | 3,106 | -0.830% |
| 2026-10-01 | 21.22 | 21.22 | 21.06 | 21.06 | +4.776% | 7 | 3,109 | -3.514% |
| 2026-09-28 | 20.44 | 20.44 | 20.10 | 20.10 | -0.888% | 4 | 3,109 | +1.095% |
| 2026-09-24 | 20.90 | 20.90 | 20.28 | 20.28 | -0.491% | 13 | 3,110 | +0.197% |
| 2026-09-23 | 20.06 | 20.38 | 20.06 | 20.38 | +4.352% | 11 | 3,110 | -0.294% |
| 2026-09-22 | 19.53 | 19.53 | 19.53 | 19.53 | -1.761% | 17 | 3,110 | +4.045% |
| 2026-09-21 | 20.38 | 20.38 | 19.88 | 19.88 | -6.403% | 22 | 3,107 | +2.213% |
| 2026-09-17 | 21.24 | 21.24 | 21.24 | 21.24 | -7.852% | 1 | 3,107 | -4.331% |
| 2026-09-16 | 22.27 | 23.46 | 22.27 | 23.05 | +2.308% | 106 | 3,085 | -11.844% |
| 2026-09-15 | 22.40 | 22.53 | 22.29 | 22.53 | +3.634% | 212 | 3,088 | -9.809% |
| 2026-09-11 | 21.70 | 21.74 | 21.70 | 21.74 | -6.655% | 2 | 3,087 | -6.532% |
| 2026-09-10 | 23.19 | 23.53 | 23.08 | 23.29 | +12.566% | 4 | 3,086 | -12.752% |
| 2026-09-04 | 20.69 | 20.69 | 20.69 | 20.69 | -0.241% | 5 | 3,081 | -1.788% |
| 2026-09-03 | 20.74 | 20.74 | 20.74 | 20.74 | -6.870% | 17 | 3,081 | -2.025% |
| 2026-09-02 | 22.27 | 22.27 | 22.27 | 22.27 | -4.174% | 8 | 3,081 | -8.756% |
| 2026-09-01 | 23.24 | 23.24 | 23.24 | 23.24 | -1.567% | 10 | 3,091 | -12.565% |
| 2026-08-27 | 23.61 | 23.61 | 23.61 | 23.61 | -3.317% | 1 | 3,090 | -13.935% |
| 2026-08-21 | 24.74 | 24.74 | 24.42 | 24.42 | -2.398% | 3 | 3,092 | -16.790% |
| 2026-08-20 | 25.02 | 25.02 | 25.02 | 25.02 | +4.033% | 2 | 3,090 | -18.785% |
| 2026-08-19 | 24.57 | 24.57 | 24.05 | 24.05 | -4.336% | 122 | 3,132 | -15.509% |
| 2026-08-18 | 25.11 | 25.14 | 25.11 | 25.14 | +4.402% | 3 | 3,131 | -19.173% |
| 2026-08-14 | 23.97 | 24.31 | 23.97 | 24.08 | -0.166% | 8 | 3,135 | -15.615% |
| 2026-08-13 | 24.12 | 24.12 | 24.12 | 24.12 | -0.495% | 11 | 3,133 | -15.755% |
| 2026-08-12 | 24.24 | 24.24 | 24.24 | 24.24 | -1.263% | 14 | 3,119 | -16.172% |
| 2026-08-11 | 24.24 | 24.55 | 24.24 | 24.55 | +0.409% | 41 | 3,123 | -17.230% |
| 2026-08-10 | 24.23 | 24.45 | 24.23 | 24.45 | +0.287% | 25 | 3,119 | -16.892% |
| 2026-08-07 | 24.69 | 24.69 | 24.26 | 24.38 | +0.082% | 3 | 3,120 | -16.653% |
| 2026-08-05 | 24.56 | 24.56 | 24.36 | 24.36 | -0.774% | 8 | 3,120 | -16.585% |
| 2026-08-04 | 25.20 | 25.20 | 24.55 | 24.55 | -6.902% | 20 | 3,133 | -17.230% |
| 2026-08-03 | 26.37 | 26.37 | 26.37 | 26.37 | -11.361% | 24 | 3,157 | -22.943% |
| 2026-07-31 | 29.75 | 29.75 | 29.75 | 29.75 | +0.270% | 1 | 3,156 | -31.697% |
| 2026-07-30 | 30.06 | 30.06 | 29.67 | 29.67 | -4.873% | 18 | 3,172 | -31.513% |
| 2026-07-29 | 31.22 | 31.22 | 31.19 | 31.19 | +1.004% | 4 | 3,168 | -34.851% |
| 2026-07-28 | 30.85 | 30.88 | 30.85 | 30.88 | +2.694% | 26 | 3,163 | -34.197% |
| 2026-07-24 | 31.39 | 31.39 | 30.07 | 30.07 | -5.052% | 8 | 3,171 | -32.424% |
| 2026-07-23 | 31.83 | 31.83 | 31.67 | 31.67 | +7.758% | 17 | 3,168 | -35.838% |
| 2026-07-22 | 29.01 | 29.40 | 29.01 | 29.39 | -2.131% | 17 | 3,159 | -30.861% |
| 2026-07-21 | 30.03 | 30.03 | 30.03 | 30.03 | +1.213% | 10 | 3,149 | -32.334% |
| 2026-07-20 | 29.67 | 29.67 | 29.67 | 29.67 | -4.506% | 15 | 3,164 | -31.513% |
| 2026-07-17 | 31.22 | 31.22 | 30.86 | 31.07 | +6.990% | 20 | 3,160 | -34.599% |
| 2026-07-16 | 28.68 | 29.04 | 28.65 | 29.04 | +1.681% | 4 | 3,157 | -30.028% |
| 2026-07-15 | 28.83 | 29.47 | 28.56 | 28.56 | -1.347% | 17 | 3,154 | -28.852% |
| 2026-07-14 | 29.40 | 29.40 | 28.91 | 28.95 | -0.754% | 27 | 3,142 | -29.810% |
| 2026-07-13 | 29.17 | 29.17 | 29.17 | 29.17 | +3.220% | 1 | 3,142 | -30.339% |
| 2026-07-10 | 28.46 | 28.46 | 28.26 | 28.26 | -1.909% | 11 | 3,151 | -28.096% |
| 2026-07-09 | 28.90 | 28.90 | 28.81 | 28.81 | -1.336% | 5 | 3,151 | -29.469% |
| 2026-07-07 | 29.58 | 29.58 | 29.20 | 29.20 | -1.017% | 31 | 3,141 | -30.411% |
| 2026-07-02 | 29.50 | 29.50 | 29.50 | 29.50 | +0.136% | 3 | 3,141 | -31.119% |
| 2026-07-01 | 30.46 | 30.46 | 29.09 | 29.46 | +0.272% | 17 | 3,139 | -31.025% |
| 2026-06-30 | 29.38 | 29.38 | 29.38 | 29.38 | -10.454% | 1 | 3,138 | -30.837% |
| 2026-06-26 | 34.00 | 34.24 | 32.81 | 32.81 | +0.122% | 4 | 3,138 | -38.068% |
| 2026-06-25 | 32.77 | 32.77 | 32.77 | 32.77 | -2.615% | 2 | 3,140 | -37.992% |
| 2026-06-24 | 32.45 | 33.65 | 32.45 | 33.65 | +2.435% | 3 | 3,138 | -39.614% |
| 2026-06-23 | 34.07 | 34.07 | 32.64 | 32.85 | +4.785% | 11 | 3,142 | -38.143% |
| 2026-06-22 | 31.35 | 31.35 | 31.35 | 31.35 | +1.951% | 3 | 3,142 | -35.183% |
| 2026-06-17 | 30.75 | 30.75 | 30.75 | 30.75 | +2.466% | 1 | 3,141 | -33.919% |
| 2026-06-15 | 30.01 | 30.01 | 30.01 | 30.01 | -9.527% | 1 | 3,140 | -32.289% |
| 2026-06-12 | 33.17 | 33.17 | 33.17 | 33.17 | -1.485% | 1 | 3,139 | -38.740% |
| 2026-06-11 | 36.08 | 36.08 | 33.67 | 33.67 | -8.031% | 5 | 3,144 | -39.650% |
| 2026-06-10 | 34.84 | 36.61 | 34.84 | 36.61 | +4.780% | 6 | 3,148 | -44.496% |
| 2026-06-09 | 37.62 | 37.62 | 34.94 | 34.94 | +1.481% | 6 | 3,152 | -41.843% |
| 2026-06-05 | 33.62 | 34.45 | 33.62 | 34.43 | +10.921% | 3 | 3,154 | -40.982% |
| 2026-06-04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.193% | 4 | 3,158 | -34.536% |
| 2026-06-03 | 30.73 | 31.20 | 30.73 | 31.10 | +2.776% | 15 | 3,157 | -34.662% |
| 2026-06-02 | 30.26 | 30.26 | 30.26 | 30.26 | +0.934% | 2 | 3,155 | -32.849% |
| 2026-05-29 | 29.98 | 29.98 | 29.98 | 29.98 | -1.834% | 20 | 3,155 | -32.221% |
| 2026-05-28 | 30.72 | 30.72 | 30.53 | 30.54 | -4.889% | 49 | 3,163 | -33.464% |
| 2026-05-22 | 31.74 | 32.11 | 31.74 | 32.11 | -1.200% | 3 | 3,164 | -36.718% |
| 2026-05-21 | 33.65 | 33.65 | 32.50 | 32.50 | -3.159% | 23 | 3,165 | -37.477% |
| 2026-05-20 | 33.56 | 33.56 | 33.56 | 33.56 | -2.385% | 1 | 3,166 | -39.452% |
| 2026-05-15 | 34.14 | 34.38 | 34.14 | 34.38 | +1.118% | 4 | 3,168 | -40.896% |
| 2026-05-14 | 34.00 | 34.00 | 34.00 | 34.00 | -0.118% | 1 | 3,168 | -40.235% |
| 2026-05-13 | 34.14 | 34.16 | 33.94 | 34.04 | -4.810% | 64 | 3,168 | -40.306% |
| 2026-05-12 | 35.76 | 35.76 | 35.76 | 35.76 | +1.967% | 1 | 3,168 | -43.177% |
| 2026-05-11 | 34.81 | 35.07 | 34.56 | 35.07 | -0.764% | 13 | 3,161 | -42.059% |
| 2026-05-08 | 35.06 | 35.34 | 35.06 | 35.34 | -0.675% | 3 | 3,160 | -42.501% |
| 2026-05-07 | 35.58 | 35.58 | 35.58 | 35.58 | -1.139% | 15 | 3,146 | -42.889% |
| 2026-05-06 | 35.99 | 35.99 | 35.99 | 35.99 | -3.018% | 20 | 3,146 | -43.540% |
| 2026-05-05 | 37.23 | 37.23 | 37.11 | 37.11 | -3.860% | 3 | 3,146 | -45.244% |
| 2026-05-04 | 37.80 | 38.95 | 37.52 | 38.60 | +3.652% | 6 | 3,144 | -47.358% |
| 2026-05-01 | 37.18 | 37.24 | 37.18 | 37.24 | -7.063% | 6 | 3,144 | -45.435% |
| 2026-04-27 | 39.70 | 40.07 | 39.70 | 40.07 | -2.221% | 3 | 3,144 | -49.289% |
| 2026-04-23 | 40.51 | 40.98 | 40.07 | 40.98 | +1.511% | 12 | 3,143 | -50.415% |
| 2026-04-22 | 40.50 | 40.50 | 40.37 | 40.37 | -1.657% | 3 | 3,137 | -49.666% |
| 2026-04-20 | 41.05 | 41.05 | 41.05 | 41.05 | +1.208% | 1 | 3,136 | -50.499% |
| 2026-04-17 | 41.26 | 41.26 | 40.33 | 40.56 | -4.317% | 8 | 3,137 | -49.901% |
| 2026-04-16 | 42.65 | 42.65 | 42.39 | 42.39 | -2.731% | 2 | 3,137 | -52.064% |
| 2026-04-15 | 43.83 | 43.83 | 43.58 | 43.58 | -2.527% | 4 | 3,138 | -53.373% |
| 2026-04-14 | 45.44 | 45.44 | 44.20 | 44.71 | -5.255% | 6 | 3,140 | -54.552% |
| 2026-04-13 | 47.37 | 47.37 | 47.19 | 47.19 | -2.741% | 2 | 3,142 | -56.940% |
| 2026-04-10 | 48.52 | 48.52 | 48.52 | 48.52 | +0.165% | 3 | 3,140 | -58.120% |
| 2026-04-09 | 49.65 | 49.65 | 48.44 | 48.44 | -3.197% | 2 | 3,140 | -58.051% |
| 2026-04-08 | 50.20 | 50.20 | 50.02 | 50.04 | -12.974% | 9 | 3,140 | -59.392% |
| 2026-04-07 | 58.30 | 59.39 | 57.50 | 57.50 | +1.019% | 65 | 3,139 | -64.661% |
| 2026-04-06 | 56.90 | 57.35 | 56.90 | 56.92 | -9.073% | 76 | 3,129 | -64.301% |
| 2026-03-31 | 67.00 | 67.00 | 62.60 | 62.60 | -11.306% | 7 | 3,107 | -67.540% |
| 2026-03-30 | 67.60 | 70.58 | 67.60 | 70.58 | +2.811% | 7 | 3,104 | -71.210% |
| 2026-03-27 | 66.40 | 68.65 | 66.40 | 68.65 | +8.110% | 7 | 3,111 | -70.401% |
| 2026-03-26 | 62.50 | 63.50 | 62.50 | 63.50 | +7.883% | 53 | 3,111 | -68.000% |
| 2026-03-24 | 60.18 | 60.18 | 58.86 | 58.86 | +0.788% | 10 | 3,164 | -65.477% |
| 2026-03-23 | 56.82 | 58.40 | 56.33 | 58.40 | -3.789% | 10 | 3,158 | -65.205% |
| 2026-03-20 | 59.41 | 60.70 | 59.41 | 60.70 | +2.189% | 2 | 3,154 | -66.524% |
| 2026-03-19 | 59.40 | 59.40 | 59.40 | 59.40 | +1.608% | 1 | 3,152 | -65.791% |
| 2026-03-18 | 55.81 | 58.46 | 55.81 | 58.46 | +8.621% | 24 | 3,151 | -65.241% |
| 2026-03-17 | 53.82 | 53.82 | 53.82 | 53.82 | -1.663% | 4 | 3,131 | -62.245% |
| 2026-03-16 | 54.17 | 54.73 | 53.99 | 54.73 | -6.123% | 6 | 3,127 | -62.872% |
| 2026-03-13 | 57.00 | 58.30 | 56.93 | 58.30 | +5.235% | 61 | 3,131 | -65.146% |
| 2026-03-12 | 55.68 | 55.68 | 55.20 | 55.40 | +4.449% | 57 | 3,105 | -63.321% |
| 2026-03-11 | 52.82 | 53.04 | 52.82 | 53.04 | +1.009% | 2 | 3,060 | -61.689% |
| 2026-03-10 | 52.52 | 52.52 | 50.50 | 52.51 | -5.182% | 6 | 3,059 | -61.303% |
| 2026-03-09 | 56.63 | 56.63 | 54.93 | 55.38 | +2.899% | 10 | 3,055 | -63.308% |
| 2026-03-06 | 53.82 | 53.82 | 53.82 | 53.82 | +11.015% | 1 | 3,048 | -62.245% |
| 2026-03-04 | 48.48 | 48.48 | 48.48 | 48.48 | -4.567% | 1 | 3,047 | -58.086% |
| 2026-03-03 | 50.77 | 50.80 | 50.77 | 50.80 | +1.600% | 19 | 3,047 | -60.000% |
| 2026-02-27 | 49.30 | 50.00 | 49.20 | 50.00 | +3.029% | 7 | 3,028 | -59.360% |
| 2026-02-26 | 48.53 | 48.53 | 48.53 | 48.53 | +3.586% | 1 | 3,024 | -58.129% |
| 2026-02-25 | 47.37 | 47.37 | 46.85 | 46.85 | -6.037% | 2 | 3,024 | -56.628% |
| 2026-02-19 | 49.97 | 49.97 | 49.86 | 49.86 | +3.702% | 4 | 3,024 | -59.246% |
| 2026-02-18 | 48.08 | 48.08 | 48.08 | 48.08 | -3.840% | 1 | 3,025 | -57.737% |
| 2026-02-17 | 51.81 | 51.81 | 50.00 | 50.00 | +1.729% | 60 | 3,026 | -59.360% |
| 2026-02-13 | 51.00 | 51.00 | 49.15 | 49.15 | +5.472% | 2 | 3,023 | -58.657% |
| 2026-02-10 | 46.10 | 46.66 | 46.10 | 46.60 | +1.019% | 7 | 3,023 | -56.395% |
| 2026-02-09 | 46.13 | 46.13 | 46.13 | 46.13 | -4.334% | 1 | 3,016 | -55.951% |
| 2026-02-06 | 48.22 | 48.22 | 48.22 | 48.22 | -5.209% | 1 | 3,015 | -57.860% |
| 2026-02-05 | 50.76 | 50.87 | 50.76 | 50.87 | +12.619% | 50 | 3,015 | -60.055% |
| 2026-02-03 | 45.17 | 45.17 | 45.17 | 45.17 | +0.467% | 2 | 2,965 | -55.014% |
| 2026-02-02 | 46.84 | 46.84 | 44.96 | 44.96 | -3.540% | 8 | 2,965 | -54.804% |
| 2026-01-30 | 46.61 | 46.61 | 46.61 | 46.61 | +3.463% | 1 | 2,958 | -56.404% |
| 2026-01-29 | 45.05 | 45.05 | 45.05 | 45.05 | +0.067% | 4 | 2,958 | -54.895% |
| 2026-01-28 | 45.02 | 45.02 | 45.02 | 45.02 | -2.890% | 2 | 2,962 | -54.865% |
| 2026-01-23 | 46.36 | 46.36 | 46.36 | 46.36 | -8.560% | 1 | 2,960 | -56.169% |
| 2026-01-20 | 49.68 | 50.70 | 49.68 | 50.70 | +11.233% | 9 | 2,960 | -59.921% |
| 2026-01-16 | 45.58 | 45.58 | 45.58 | 45.58 | -2.856% | 1 | 2,965 | -55.419% |
| 2026-01-14 | 46.92 | 46.92 | 46.92 | 46.92 | +2.089% | 5 | 2,965 | -56.692% |
| 2026-01-13 | 45.44 | 46.09 | 45.20 | 45.96 | +2.521% | 70 | 2,965 | -55.788% |
| 2026-01-12 | 45.27 | 45.27 | 44.83 | 44.83 | +0.067% | 45 | 2,952 | -54.673% |
| 2026-01-09 | 45.12 | 45.12 | 44.80 | 44.80 | -4.069% | 41 | 2,924 | -54.643% |
| 2026-01-08 | 47.24 | 47.24 | 46.70 | 46.70 | +1.170% | 39 | 2,900 | -56.488% |
| 2026-01-07 | 46.02 | 46.16 | 45.86 | 46.16 | -0.065% | 10 | 2,934 | -55.979% |
| 2026-01-06 | 46.53 | 46.53 | 46.19 | 46.19 | -1.786% | 2 | 2,934 | -56.008% |
| 2026-01-05 | 46.99 | 47.03 | 46.99 | 47.03 | +0.406% | 6 | 2,938 | -56.794% |
| 2025-12-30 | 46.84 | 46.84 | 46.84 | 46.84 | +0.580% | 1 | 2,938 | -56.618% |
| 2025-12-29 | 47.19 | 47.19 | 46.57 | 46.57 | -0.661% | 2 | 2,939 | -56.367% |
| 2025-12-23 | 46.88 | 46.88 | 46.88 | 46.88 | -1.284% | 40 | 2,939 | -56.655% |
| 2025-12-22 | 47.49 | 47.49 | 47.49 | 47.49 | -5.718% | 1 | 2,899 | -57.212% |
| 2025-12-19 | 50.37 | 50.37 | 50.37 | 50.37 | -1.429% | 1 | 2,899 | -59.659% |
| 2025-12-18 | 52.02 | 52.02 | 51.10 | 51.10 | -0.487% | 3 | 2,898 | -60.235% |
| 2025-12-16 | 51.35 | 51.35 | 51.35 | 51.35 | +1.422% | 1 | 2,899 | -60.428% |
| 2025-12-15 | 50.63 | 50.63 | 50.63 | 50.63 | +3.601% | 10 | 2,899 | -59.866% |
| 2025-12-12 | 48.87 | 48.87 | 48.87 | 48.87 | +0.909% | 1 | 2,889 | -58.420% |
| 2025-12-11 | 48.43 | 48.43 | 48.43 | 48.43 | -4.477% | 1 | 2,888 | -58.043% |
| 2025-12-10 | 50.70 | 50.70 | 50.70 | 50.70 | +2.300% | 1 | 2,887 | -59.921% |
| 2025-12-08 | 49.56 | 49.56 | 49.56 | 49.56 | -1.275% | 2 | 2,887 | -58.999% |
| 2025-12-04 | 49.92 | 50.56 | 49.92 | 50.20 | -0.219% | 8 | 2,889 | -59.522% |
| 2025-12-03 | 50.31 | 50.31 | 50.31 | 50.31 | -0.750% | 1 | 2,894 | -59.610% |
| 2025-12-02 | 51.10 | 51.10 | 50.69 | 50.69 | -0.413% | 5 | 2,894 | -59.913% |
| 2025-12-01 | 50.88 | 50.90 | 50.88 | 50.90 | -1.737% | 8 | 2,898 | -60.079% |
| 2025-11-26 | 52.47 | 52.47 | 51.70 | 51.80 | -3.825% | 16 | 2,887 | -60.772% |
| 2025-11-25 | 53.86 | 53.86 | 53.86 | 53.86 | -3.407% | 1 | 2,887 | -62.273% |
| 2025-11-24 | 58.20 | 58.20 | 55.76 | 55.76 | -8.078% | 4 | 2,887 | -63.558% |
| 2025-11-21 | 60.45 | 60.80 | 60.06 | 60.66 | -1.446% | 6 | 2,887 | -66.502% |
| 2025-11-20 | 53.33 | 61.60 | 53.33 | 61.55 | +5.993% | 111 | 2,883 | -66.986% |
| 2025-11-19 | 58.90 | 58.90 | 58.07 | 58.07 | +0.017% | 6 | 2,914 | -65.008% |
| 2025-11-18 | 60.68 | 60.68 | 58.00 | 58.06 | -0.052% | 3 | 2,917 | -65.002% |
| 2025-11-17 | 57.05 | 58.09 | 57.05 | 58.09 | +4.235% | 2 | 2,915 | -65.020% |
| 2025-11-14 | 55.73 | 55.73 | 55.73 | 55.73 | +1.697% | 1 | 2,913 | -63.538% |
| 2025-11-13 | 52.80 | 54.96 | 52.80 | 54.80 | +6.119% | 27 | 2,912 | -62.920% |
| 2025-11-12 | 51.56 | 51.84 | 51.09 | 51.64 | +0.447% | 13 | 2,905 | -60.651% |
| 2025-11-11 | 51.99 | 51.99 | 51.31 | 51.41 | +0.214% | 19 | 2,903 | -60.475% |
| 2025-11-10 | 51.98 | 52.80 | 51.30 | 51.30 | -7.200% | 18 | 2,900 | -60.390% |
| 2025-11-07 | 56.66 | 58.52 | 55.28 | 55.28 | +3.134% | 74 | 2,902 | -63.242% |
| 2025-11-06 | 54.93 | 55.13 | 53.60 | 53.60 | +5.367% | 5 | 2,904 | -62.090% |
| 2025-11-05 | 50.87 | 50.87 | 50.87 | 50.87 | -4.649% | 1 | 2,900 | -60.055% |
| 2025-11-04 | 52.73 | 53.35 | 52.73 | 53.35 | +5.623% | 12 | 2,899 | -61.912% |
| 2025-11-03 | 51.63 | 51.63 | 50.51 | 50.51 | -0.394% | 7 | 2,912 | -59.770% |
| 2025-10-31 | 50.00 | 51.95 | 50.00 | 50.71 | +0.895% | 12 | 2,912 | -59.929% |
| 2025-10-30 | 49.62 | 50.26 | 49.55 | 50.26 | +2.113% | 6 | 2,909 | -59.570% |
| 2025-10-29 | 49.22 | 49.22 | 49.22 | 49.22 | +1.026% | 2 | 2,914 | -58.716% |
| 2025-10-27 | 48.59 | 48.72 | 48.27 | 48.72 | -2.813% | 112 | 2,989 | -58.292% |
| 2025-10-24 | 50.35 | 50.35 | 50.13 | 50.13 | -4.222% | 11 | 2,989 | -59.465% |
| 2025-10-23 | 53.17 | 53.69 | 52.34 | 52.34 | -3.698% | 5 | 2,996 | -61.177% |
| 2025-10-22 | 54.35 | 54.35 | 54.35 | 54.35 | +3.053% | 1 | 2,996 | -62.613% |
| 2025-10-21 | 52.63 | 52.74 | 52.08 | 52.74 | +0.342% | 12 | 2,995 | -61.471% |
| 2025-10-20 | 53.40 | 53.67 | 52.56 | 52.56 | -7.530% | 14 | 2,983 | -61.339% |
| 2025-10-17 | 58.62 | 58.62 | 56.84 | 56.84 | -0.664% | 8 | 2,981 | -64.251% |
| 2025-10-16 | 54.75 | 58.82 | 54.75 | 57.22 | +1.797% | 7 | 2,975 | -64.488% |
| 2025-10-15 | 56.21 | 56.21 | 56.21 | 56.21 | -5.131% | 1 | 2,976 | -63.850% |
| 2025-10-14 | 59.25 | 59.25 | 59.25 | 59.25 | +5.841% | 1 | 2,975 | -65.705% |
| 2025-10-13 | 56.72 | 56.72 | 55.42 | 55.98 | -2.406% | 108 | 2,976 | -63.701% |
| 2025-10-10 | 52.06 | 58.19 | 52.06 | 57.36 | +8.719% | 88 | 2,872 | -64.575% |
| 2025-10-09 | 52.07 | 52.76 | 52.07 | 52.76 | +2.308% | 4 | 2,786 | -61.486% |
| 2025-10-08 | 51.71 | 51.73 | 51.57 | 51.57 | -1.734% | 6 | 2,786 | -60.597% |
| 2025-10-07 | 51.57 | 52.58 | 51.57 | 52.48 | +2.042% | 8 | 2,778 | -61.280% |
| 2025-10-06 | 52.10 | 52.10 | 51.43 | 51.43 | -0.329% | 42 | 2,778 | -60.490% |
| 2025-10-03 | 51.96 | 52.25 | 51.39 | 51.60 | -1.055% | 49 | 2,816 | -60.620% |
| 2025-10-02 | 51.44 | 52.60 | 51.44 | 52.15 | +0.579% | 8 | 2,848 | -61.035% |
| 2025-10-01 | 53.24 | 53.24 | 51.69 | 51.85 | -0.785% | 43 | 2,849 | -60.810% |
| 2025-09-30 | 53.44 | 53.44 | 52.26 | 52.26 | +0.577% | 6 | 2,827 | -61.117% |
| 2025-09-29 | 51.98 | 51.98 | 51.86 | 51.96 | -1.217% | 12 | 2,824 | -60.893% |
| 2025-09-26 | 53.79 | 53.79 | 52.60 | 52.60 | -3.433% | 43 | 2,814 | -61.369% |
| 2025-09-25 | 54.95 | 55.36 | 53.72 | 54.47 | +1.510% | 43 | 2,821 | -62.695% |
| 2025-09-24 | 53.15 | 54.43 | 53.15 | 53.66 | +1.245% | 1,730 | 2,828 | -62.132% |
| 2025-09-23 | 51.22 | 53.02 | 51.22 | 53.00 | +3.698% | 21 | 1,856 | -61.660% |
| 2025-09-22 | 52.32 | 52.32 | 51.11 | 51.11 | -1.503% | 11 | 1,843 | -60.243% |
| 2025-09-19 | 52.24 | 52.59 | 51.77 | 51.89 | -0.841% | 61 | 1,838 | -60.840% |
| 2025-09-18 | 52.65 | 52.75 | 51.68 | 52.33 | -0.627% | 18 | 1,781 | -61.170% |
| 2025-09-17 | 53.42 | 53.42 | 52.64 | 52.66 | -1.219% | 103 | 1,775 | -61.413% |
| 2025-09-16 | 53.55 | 53.55 | 53.31 | 53.31 | +0.680% | 26 | 1,741 | -61.883% |
| 2025-09-15 | 52.99 | 53.06 | 52.64 | 52.95 | -1.102% | 45 | 1,741 | -61.624% |
| 2025-09-12 | 53.37 | 53.54 | 53.27 | 53.54 | +0.829% | 105 | 1,717 | -62.047% |
| 2025-09-11 | 54.12 | 54.12 | 53.10 | 53.10 | -3.014% | 17 | 1,619 | -61.733% |
| 2025-09-10 | 54.35 | 54.75 | 54.35 | 54.75 | -2.057% | 2 | 1,608 | -62.886% |
| 2025-09-09 | 56.26 | 56.26 | 55.90 | 55.90 | -0.957% | 3 | 1,606 | -63.649% |
| 2025-09-08 | 56.44 | 56.44 | 56.44 | 56.44 | -3.124% | 22 | 1,608 | -63.997% |
| 2025-09-05 | 58.26 | 58.26 | 58.26 | 58.26 | 0.000% | 5 | 1,614 | -65.122% |
| 2025-09-03 | 58.26 | 58.26 | 58.26 | 58.26 | -2.819% | 1 | 1,614 | -65.122% |
| 2025-09-02 | 60.25 | 60.25 | 59.95 | 59.95 | +4.261% | 2 | 1,615 | -66.105% |
| 2025-08-29 | 57.50 | 57.50 | 57.50 | 57.50 | +2.423% | 1 | 1,615 | -64.661% |
| 2025-08-28 | 56.14 | 56.14 | 56.14 | 56.14 | -1.232% | 1 | 1,615 | -63.805% |
| 2025-08-27 | 56.84 | 56.84 | 56.84 | 56.84 | -5.707% | 2 | 1,615 | -64.251% |
| 2025-08-21 | 60.28 | 60.28 | 60.28 | 60.28 | +4.890% | 2 | 1,613 | -66.291% |
| 2025-08-15 | 57.20 | 57.77 | 57.20 | 57.47 | -4.344% | 14 | 1,611 | -64.642% |
| 2025-08-08 | 60.08 | 60.08 | 60.08 | 60.08 | -6.461% | 15 | 1,608 | -66.178% |
| 2025-08-05 | 64.23 | 64.23 | 64.23 | 64.23 | +7.950% | 3 | 1,608 | -68.364% |
| 2025-07-31 | 59.50 | 59.50 | 59.50 | 59.50 | -1.653% | 1 | 1,607 | -65.849% |
| 2025-07-29 | 60.50 | 60.50 | 60.50 | 60.50 | +1.544% | 6 | 1,607 | -66.413% |
| 2025-07-25 | 59.58 | 59.58 | 59.58 | 59.58 | -5.278% | 6 | 1,602 | -65.895% |
| 2025-07-21 | 62.90 | 62.90 | 62.90 | 62.90 | -2.932% | 8 | 1,602 | -67.695% |
| 2025-07-18 | 64.80 | 64.80 | 64.80 | 64.80 | -2.189% | 1 | 1,602 | -68.642% |
| 2025-07-16 | 65.81 | 66.96 | 65.75 | 66.25 | +2.665% | 94 | 1,602 | -69.328% |
| 2025-07-10 | 64.53 | 64.53 | 64.53 | 64.53 | -3.268% | 4 | 1,574 | -68.511% |
| 2025-07-09 | 66.59 | 66.71 | 66.59 | 66.71 | +0.421% | 6 | 1,570 | -69.540% |
| 2025-07-07 | 66.41 | 66.47 | 66.41 | 66.43 | +0.499% | 37 | 1,564 | -69.411% |
| 2025-07-03 | 66.12 | 66.12 | 66.10 | 66.10 | -2.980% | 2 | 1,563 | -69.259% |
| 2025-07-02 | 68.13 | 68.13 | 68.13 | 68.13 | -3.649% | 1 | 1,563 | -70.175% |
| 2025-07-01 | 69.58 | 70.71 | 69.58 | 70.71 | +2.731% | 2 | 1,562 | -71.263% |
| 2025-06-30 | 68.83 | 68.83 | 68.83 | 68.83 | -4.786% | 6 | 1,560 | -70.478% |
| 2025-06-26 | 72.29 | 72.29 | 72.29 | 72.29 | -2.705% | 1 | 1,565 | -71.891% |
| 2025-06-24 | 75.54 | 75.54 | 74.30 | 74.30 | -8.565% | 4 | 1,564 | -72.651% |
| 2025-06-20 | 81.26 | 81.26 | 81.26 | 81.26 | +3.622% | 4 | 1,561 | -74.994% |
| 2025-06-17 | 78.42 | 78.42 | 78.42 | 78.42 | +0.192% | 1 | 1,561 | -74.088% |
| 2025-06-11 | 76.53 | 78.27 | 76.53 | 78.27 | +0.256% | 51 | 1,561 | -74.039% |
| 2025-06-10 | 77.69 | 78.07 | 77.69 | 78.07 | -3.546% | 1,501 | 1,560 | -73.972% |
| 2025-06-03 | 80.94 | 80.94 | 80.94 | 80.94 | -5.278% | 1 | 72 | -74.895% |
| 2025-05-29 | 86.10 | 86.10 | 85.45 | 85.45 | +3.138% | 2 | 73 | -76.220% |
| 2025-05-19 | 83.11 | 83.11 | 82.85 | 82.85 | -5.433% | 2 | 75 | -75.474% |
| 2025-05-15 | 87.61 | 87.61 | 87.61 | 87.61 | +0.655% | 2 | 75 | -76.806% |
| 2025-05-14 | 87.04 | 87.04 | 87.04 | 87.04 | -15.166% | 1 | 77 | -76.654% |
| 2025-05-02 | 103.49 | 103.49 | 102.60 | 102.60 | -4.121% | 4 | 77 | -80.195% |
| 2025-05-01 | 107.01 | 107.01 | 107.01 | 107.01 | -3.768% | 1 | 77 | -81.011% |
| 2025-04-29 | 111.20 | 111.20 | 111.20 | 111.20 | -2.078% | 1 | 77 | -81.727% |
| 2025-04-25 | 115.80 | 115.80 | 113.56 | 113.56 | -9.823% | 10 | 76 | -82.106% |
| 2025-04-23 | 126.67 | 126.67 | 125.93 | 125.93 | -4.338% | 6 | 71 | -83.864% |
| 2025-04-11 | 131.64 | 131.64 | 131.64 | 131.64 | +5.735% | 10 | 68 | -84.564% |
| 2025-04-09 | 161.90 | 161.90 | 124.50 | 124.50 | -27.112% | 12 | 73 | -83.679% |
| 2025-04-07 | 170.81 | 170.81 | 170.81 | 170.81 | +11.422% | 1 | 87 | -88.104% |
| 2025-04-04 | 147.00 | 153.30 | 147.00 | 153.30 | +52.023% | 6 | 87 | -86.745% |
| 2025-04-02 | 99.26 | 100.84 | 99.26 | 100.84 | -10.635% | 9 | 87 | -79.849% |
| 2025-03-31 | 112.93 | 112.94 | 112.83 | 112.84 | +22.134% | 10 | 82 | -81.992% |
| 2025-03-24 | 92.40 | 92.40 | 91.29 | 92.39 | -4.762% | 23 | 77 | -78.006% |
| 2025-03-17 | 97.01 | 97.01 | 97.01 | 97.01 | -13.708% | 1 | 63 | -79.054% |
| 2025-03-13 | 112.42 | 112.42 | 112.42 | 112.42 | +8.618% | 7 | 63 | -81.925% |
| 2025-03-10 | 103.50 | 103.50 | 103.50 | 103.50 | +6.154% | 2 | 63 | -80.367% |
| 2025-03-06 | 97.50 | 97.50 | 97.50 | 97.50 | +13.372% | 3 | 63 | -79.159% |
| 2025-02-28 | 86.00 | 86.00 | 86.00 | 86.00 | +11.688% | 2 | 65 | -76.372% |
| 2025-02-21 | 77.00 | 77.00 | 77.00 | 77.00 | +8.634% | 12 | 64 | -73.610% |
| 2025-02-18 | 70.88 | 70.88 | 70.88 | 70.88 | -0.281% | 4 | 58 | -71.332% |
| 2025-02-14 | 71.16 | 71.16 | 71.08 | 71.08 | -3.842% | 8 | 54 | -71.412% |
| 2025-02-12 | 73.92 | 73.92 | 73.92 | 73.92 | -0.108% | 10 | 54 | -72.511% |
| 2025-02-11 | 74.00 | 74.00 | 74.00 | 74.00 | -2.065% | 4 | 54 | -72.541% |
| 2025-02-07 | 75.56 | 75.56 | 75.56 | 75.56 | -2.415% | 4 | 50 | -73.107% |
| 2025-02-03 | 77.43 | 77.43 | 77.43 | 77.43 | +7.542% | 1 | 48 | -73.757% |
| 2025-01-31 | 72.00 | 72.00 | 72.00 | 72.00 | -8.571% | 4 | 48 | -71.778% |
| 2025-01-27 | 78.75 | 78.75 | 78.75 | 78.75 | +9.603% | 2 | 48 | -74.197% |
| 2025-01-24 | 71.85 | 71.85 | 71.85 | 71.85 | -0.181% | 2 | 46 | -71.719% |
| 2025-01-23 | 71.59 | 71.98 | 71.54 | 71.98 | -0.772% | 11 | 46 | -71.770% |
| 2025-01-22 | 72.54 | 72.54 | 72.54 | 72.54 | -1.520% | 5 | 42 | -71.988% |
| 2025-01-21 | 75.23 | 75.23 | 73.66 | 73.66 | -3.976% | 21 | 37 | -72.414% |
| 2025-01-17 | 76.71 | 76.71 | 76.71 | 76.71 | -5.296% | 10 | 11 | -73.511% |
| 2025-01-08 | 81.00 | 81.00 | 81.00 | 81.00 | +9.297% | 3 | 11 | -74.914% |
| 2025-01-06 | 76.50 | 76.50 | 74.11 | 74.11 | 0.000% | 11 | 11 | -72.581% |