SPY271217P00680000
SPY Dec 17 2027 680.00 Put
optionOPRA
EODOct 27, 2026
23.75USD-2.263%(-0.55)8Vol3,459OI
SPY271217P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.75 | 23.75 | 23.75 | 23.75 | -2.263% | 8 | 3,464 | 0.000% |
| 2026-10-26 | 24.28 | 24.30 | 24.28 | 24.30 | -4.631% | 17 | 3,447 | -2.263% |
| 2026-10-23 | 25.48 | 25.48 | 25.48 | 25.48 | +1.514% | 2 | 3,446 | -6.790% |
| 2026-10-22 | 24.01 | 25.10 | 24.01 | 25.10 | +0.400% | 3 | 3,445 | -5.378% |
| 2026-10-16 | 23.62 | 25.30 | 23.62 | 25.00 | +3.864% | 9 | 3,447 | -5.000% |
| 2026-10-15 | 24.07 | 24.07 | 24.07 | 24.07 | +1.776% | 5 | 3,452 | -1.329% |
| 2026-10-14 | 22.55 | 23.65 | 22.55 | 23.65 | +9.238% | 8 | 3,448 | +0.423% |
| 2026-10-13 | 21.65 | 21.65 | 21.65 | 21.65 | -3.991% | 1 | 3,448 | +9.700% |
| 2026-10-09 | 22.55 | 22.55 | 22.55 | 22.55 | +0.311% | 1 | 3,448 | +5.322% |
| 2026-10-08 | 22.38 | 22.65 | 22.38 | 22.48 | +1.079% | 120 | 3,406 | +5.649% |
| 2026-10-07 | 22.20 | 22.24 | 22.20 | 22.24 | +1.137% | 5 | 3,412 | +6.790% |
| 2026-10-06 | 21.99 | 21.99 | 21.99 | 21.99 | -3.637% | 1 | 3,412 | +8.004% |
| 2026-10-05 | 23.00 | 23.00 | 22.75 | 22.82 | -3.141% | 4 | 3,411 | +4.075% |
| 2026-10-02 | 23.15 | 23.56 | 23.15 | 23.56 | -2.362% | 25 | 3,389 | +0.806% |
| 2026-10-01 | 24.13 | 24.13 | 24.13 | 24.13 | +0.794% | 1 | 3,389 | -1.575% |
| 2026-09-29 | 23.40 | 23.94 | 23.40 | 23.94 | +4.450% | 1,001 | 2,390 | -0.794% |
| 2026-09-25 | 22.92 | 22.92 | 22.92 | 22.92 | -2.385% | 1 | 2,389 | +3.621% |
| 2026-09-24 | 23.53 | 23.53 | 23.48 | 23.48 | +0.946% | 2 | 2,390 | +1.150% |
| 2026-09-23 | 23.41 | 23.41 | 23.26 | 23.26 | +1.439% | 3 | 2,392 | +2.107% |
| 2026-09-22 | 22.93 | 22.93 | 22.93 | 22.93 | +0.438% | 1 | 2,391 | +3.576% |
| 2026-09-21 | 22.86 | 22.86 | 22.83 | 22.83 | -15.256% | 6 | 2,395 | +4.030% |
| 2026-09-16 | 25.74 | 27.59 | 25.74 | 26.94 | +3.735% | 31 | 2,368 | -11.841% |
| 2026-09-15 | 26.12 | 26.12 | 25.97 | 25.97 | +3.219% | 23 | 2,348 | -8.548% |
| 2026-09-14 | 25.16 | 25.16 | 25.16 | 25.16 | +0.640% | 24 | 2,348 | -5.604% |
| 2026-09-11 | 25.44 | 25.44 | 25.00 | 25.00 | -6.786% | 10 | 2,341 | -5.000% |
| 2026-09-10 | 26.82 | 26.93 | 26.82 | 26.82 | +2.288% | 14 | 2,341 | -11.447% |
| 2026-09-09 | 26.23 | 26.23 | 26.22 | 26.22 | +4.006% | 6 | 2,337 | -9.420% |
| 2026-09-08 | 25.21 | 25.21 | 25.21 | 25.21 | +4.389% | 1 | 2,336 | -5.791% |
| 2026-09-04 | 24.18 | 24.18 | 24.15 | 24.15 | +0.835% | 3 | 2,334 | -1.656% |
| 2026-09-03 | 24.00 | 24.00 | 23.95 | 23.95 | -4.771% | 5 | 2,331 | -0.835% |
| 2026-09-02 | 25.16 | 25.16 | 25.15 | 25.15 | -6.852% | 6 | 2,331 | -5.567% |
| 2026-08-31 | 26.78 | 27.00 | 26.78 | 27.00 | +4.328% | 3 | 2,333 | -12.037% |
| 2026-08-28 | 26.33 | 26.33 | 25.64 | 25.88 | -2.340% | 8 | 2,332 | -8.230% |
| 2026-08-27 | 26.50 | 26.50 | 26.50 | 26.50 | -4.505% | 1 | 2,333 | -10.377% |
| 2026-08-26 | 28.00 | 28.00 | 27.75 | 27.75 | -2.289% | 408 | 2,167 | -14.414% |
| 2026-08-24 | 28.37 | 28.40 | 28.37 | 28.40 | -0.106% | 11 | 2,177 | -16.373% |
| 2026-08-20 | 28.43 | 28.43 | 28.43 | 28.43 | +1.863% | 2 | 2,177 | -16.461% |
| 2026-08-19 | 28.12 | 28.12 | 27.91 | 27.91 | -2.820% | 16 | 2,166 | -14.905% |
| 2026-08-18 | 28.72 | 28.72 | 28.72 | 28.72 | +1.952% | 10 | 2,164 | -17.305% |
| 2026-08-17 | 28.18 | 28.18 | 28.11 | 28.17 | +1.404% | 12 | 2,169 | -15.690% |
| 2026-08-14 | 27.40 | 27.78 | 27.40 | 27.78 | +0.072% | 7 | 2,175 | -14.507% |
| 2026-08-12 | 27.76 | 27.76 | 27.76 | 27.76 | -0.036% | 1 | 2,175 | -14.445% |
| 2026-08-10 | 27.71 | 27.82 | 27.71 | 27.77 | +0.253% | 25 | 2,175 | -14.476% |
| 2026-08-07 | 27.71 | 27.71 | 27.70 | 27.70 | -2.943% | 5 | 2,176 | -14.260% |
| 2026-08-04 | 29.01 | 29.01 | 28.54 | 28.54 | -5.434% | 3 | 2,175 | -16.783% |
| 2026-08-03 | 30.49 | 30.49 | 30.18 | 30.18 | -5.362% | 31 | 2,173 | -21.306% |
| 2026-07-31 | 31.89 | 31.89 | 31.89 | 31.89 | -5.846% | 1 | 2,173 | -25.525% |
| 2026-07-30 | 33.87 | 33.87 | 33.87 | 33.87 | -3.284% | 6 | 2,179 | -29.879% |
| 2026-07-24 | 35.03 | 35.03 | 35.02 | 35.02 | -5.683% | 3 | 2,179 | -32.182% |
| 2026-07-23 | 36.13 | 37.13 | 36.13 | 37.13 | +5.603% | 3 | 2,177 | -36.036% |
| 2026-07-17 | 34.77 | 35.16 | 34.77 | 35.16 | +6.224% | 2 | 2,177 | -32.452% |
| 2026-07-16 | 32.78 | 33.10 | 32.62 | 33.10 | +1.940% | 17 | 2,177 | -28.248% |
| 2026-07-15 | 32.35 | 33.03 | 32.35 | 32.47 | -1.755% | 24 | 2,182 | -26.856% |
| 2026-07-14 | 33.00 | 33.05 | 33.00 | 33.05 | +0.152% | 7 | 2,182 | -28.139% |
| 2026-07-13 | 32.62 | 33.00 | 32.62 | 33.00 | +2.548% | 3 | 2,180 | -28.030% |
| 2026-07-10 | 32.38 | 32.38 | 32.18 | 32.18 | -8.057% | 7 | 2,180 | -26.196% |
| 2026-07-08 | 35.00 | 35.00 | 35.00 | 35.00 | +5.485% | 1 | 2,180 | -32.143% |
| 2026-07-07 | 33.48 | 33.50 | 33.18 | 33.18 | +0.606% | 24 | 2,198 | -28.421% |
| 2026-07-06 | 32.98 | 32.98 | 32.98 | 32.98 | -2.513% | 8 | 2,198 | -27.987% |
| 2026-06-30 | 33.79 | 33.83 | 33.78 | 33.83 | -7.060% | 3 | 2,197 | -29.796% |
| 2026-06-29 | 36.40 | 36.40 | 36.40 | 36.40 | -2.308% | 1 | 2,197 | -34.753% |
| 2026-06-26 | 38.97 | 38.97 | 37.26 | 37.26 | -0.904% | 116 | 2,197 | -36.259% |
| 2026-06-25 | 36.64 | 37.60 | 36.64 | 37.60 | -1.776% | 77 | 2,195 | -36.835% |
| 2026-06-24 | 38.28 | 38.28 | 38.28 | 38.28 | +8.411% | 6 | 2,195 | -37.957% |
| 2026-06-22 | 35.34 | 35.34 | 35.31 | 35.31 | +1.001% | 3 | 2,195 | -32.739% |
| 2026-06-18 | 35.08 | 35.08 | 34.96 | 34.96 | +1.040% | 17 | 2,190 | -32.065% |
| 2026-06-17 | 34.60 | 34.60 | 34.60 | 34.60 | +0.348% | 3 | 2,187 | -31.358% |
| 2026-06-16 | 34.69 | 34.69 | 34.48 | 34.48 | +0.437% | 5 | 2,186 | -31.119% |
| 2026-06-15 | 34.50 | 34.53 | 34.33 | 34.33 | -8.159% | 8 | 2,185 | -30.819% |
| 2026-06-12 | 38.04 | 38.04 | 37.38 | 37.38 | -8.807% | 3 | 2,185 | -36.463% |
| 2026-06-10 | 40.99 | 40.99 | 40.99 | 40.99 | +2.783% | 10 | 2,185 | -42.059% |
| 2026-06-09 | 36.73 | 39.88 | 36.73 | 39.88 | +7.349% | 3 | 2,184 | -40.446% |
| 2026-06-08 | 37.07 | 37.15 | 37.07 | 37.15 | -5.133% | 7 | 2,178 | -36.070% |
| 2026-06-05 | 35.44 | 39.41 | 35.42 | 39.16 | +13.606% | 15 | 2,171 | -39.351% |
| 2026-06-04 | 35.15 | 35.15 | 34.36 | 34.47 | -2.351% | 13 | 2,171 | -31.100% |
| 2026-06-03 | 35.20 | 35.30 | 35.20 | 35.30 | +2.676% | 2 | 2,170 | -32.720% |
| 2026-06-02 | 34.21 | 34.44 | 34.21 | 34.38 | -0.232% | 14 | 2,177 | -30.919% |
| 2026-06-01 | 34.50 | 34.50 | 33.96 | 34.46 | +0.320% | 11 | 2,174 | -31.080% |
| 2026-05-29 | 34.35 | 34.35 | 34.35 | 34.35 | -1.632% | 1 | 2,174 | -30.859% |
| 2026-05-28 | 35.62 | 35.62 | 34.92 | 34.92 | -2.020% | 33 | 2,202 | -31.987% |
| 2026-05-27 | 35.64 | 35.64 | 35.64 | 35.64 | -1.980% | 1 | 2,201 | -33.361% |
| 2026-05-22 | 36.45 | 36.45 | 36.36 | 36.36 | -4.316% | 13 | 2,201 | -34.681% |
| 2026-05-20 | 38.41 | 38.41 | 38.00 | 38.00 | -4.738% | 2 | 2,201 | -37.500% |
| 2026-05-19 | 39.68 | 39.89 | 39.68 | 39.89 | +2.440% | 3 | 2,198 | -40.461% |
| 2026-05-18 | 38.35 | 38.94 | 38.35 | 38.94 | -1.667% | 6 | 2,198 | -39.009% |
| 2026-05-15 | 39.04 | 39.60 | 38.84 | 39.60 | +5.600% | 29 | 2,202 | -40.025% |
| 2026-05-14 | 38.37 | 38.37 | 37.50 | 37.50 | -3.051% | 8 | 2,201 | -36.667% |
| 2026-05-13 | 40.02 | 40.20 | 38.68 | 38.68 | -2.569% | 23 | 2,203 | -38.599% |
| 2026-05-12 | 40.00 | 41.30 | 39.70 | 39.70 | 0.000% | 37 | 2,202 | -40.176% |
| 2026-05-11 | 39.21 | 39.70 | 39.17 | 39.70 | +0.659% | 28 | 2,177 | -40.176% |
| 2026-05-08 | 39.79 | 40.06 | 39.44 | 39.44 | -3.664% | 7 | 2,174 | -39.782% |
| 2026-05-07 | 39.93 | 40.94 | 39.93 | 40.94 | +1.866% | 14 | 2,172 | -41.988% |
| 2026-05-06 | 41.14 | 41.14 | 40.19 | 40.19 | -4.718% | 23 | 2,171 | -40.906% |
| 2026-05-05 | 42.52 | 42.65 | 42.15 | 42.18 | -3.808% | 4 | 2,171 | -43.694% |
| 2026-05-04 | 43.20 | 44.29 | 43.20 | 43.85 | +1.505% | 34 | 2,170 | -45.838% |
| 2026-05-01 | 42.19 | 43.20 | 41.50 | 43.20 | +0.232% | 8 | 2,171 | -45.023% |
| 2026-04-30 | 44.83 | 45.50 | 43.10 | 43.10 | -4.392% | 19 | 2,171 | -44.896% |
| 2026-04-29 | 45.35 | 46.00 | 45.08 | 45.08 | -1.270% | 20 | 2,169 | -47.316% |
| 2026-04-28 | 46.09 | 46.36 | 45.66 | 45.66 | +1.829% | 16 | 2,169 | -47.985% |
| 2026-04-27 | 45.44 | 45.45 | 44.84 | 44.84 | -0.643% | 4 | 2,167 | -47.034% |
| 2026-04-24 | 45.59 | 45.59 | 45.00 | 45.13 | -2.316% | 17 | 2,167 | -47.374% |
| 2026-04-23 | 46.00 | 48.72 | 45.48 | 46.20 | +1.072% | 33 | 2,167 | -48.593% |
| 2026-04-22 | 46.27 | 46.35 | 45.71 | 45.71 | -4.771% | 22 | 2,171 | -48.042% |
| 2026-04-21 | 46.00 | 48.00 | 46.00 | 48.00 | +2.280% | 32 | 2,170 | -50.521% |
| 2026-04-20 | 47.00 | 47.45 | 46.93 | 46.93 | +1.933% | 5 | 2,170 | -49.393% |
| 2026-04-17 | 46.90 | 46.90 | 45.60 | 46.04 | -4.362% | 13 | 2,169 | -48.414% |
| 2026-04-16 | 49.20 | 49.20 | 48.08 | 48.14 | -0.987% | 4 | 2,168 | -50.665% |
| 2026-04-15 | 49.56 | 50.02 | 48.62 | 48.62 | -3.147% | 26 | 2,169 | -51.152% |
| 2026-04-14 | 51.55 | 51.55 | 50.12 | 50.20 | -5.426% | 21 | 2,164 | -52.689% |
| 2026-04-13 | 55.39 | 55.39 | 53.08 | 53.08 | -3.544% | 14 | 2,164 | -55.256% |
| 2026-04-10 | 54.48 | 55.44 | 54.08 | 55.03 | +0.861% | 45 | 2,164 | -56.842% |
| 2026-04-09 | 56.71 | 56.71 | 54.45 | 54.56 | -5.113% | 66 | 2,171 | -56.470% |
| 2026-04-08 | 56.45 | 57.59 | 56.45 | 57.50 | -13.560% | 21 | 2,178 | -58.696% |
| 2026-04-07 | 65.90 | 66.52 | 65.90 | 66.52 | +2.813% | 4 | 2,180 | -64.296% |
| 2026-04-06 | 64.70 | 64.70 | 64.70 | 64.70 | -10.089% | 2 | 2,180 | -63.292% |
| 2026-04-02 | 71.96 | 71.96 | 71.96 | 71.96 | +6.940% | 2 | 2,182 | -66.996% |
| 2026-04-01 | 67.29 | 67.29 | 67.29 | 67.29 | -3.858% | 1 | 2,182 | -64.705% |
| 2026-03-31 | 74.55 | 74.55 | 69.99 | 69.99 | -13.985% | 18 | 2,183 | -66.067% |
| 2026-03-30 | 80.80 | 81.37 | 80.80 | 81.37 | +4.214% | 5 | 2,182 | -70.812% |
| 2026-03-27 | 75.97 | 78.08 | 75.20 | 78.08 | +8.898% | 11 | 2,182 | -69.582% |
| 2026-03-26 | 71.70 | 71.70 | 71.70 | 71.70 | +7.901% | 1 | 2,178 | -66.876% |
| 2026-03-25 | 66.45 | 66.45 | 66.45 | 66.45 | -1.409% | 5 | 2,178 | -64.259% |
| 2026-03-24 | 67.40 | 67.40 | 67.40 | 67.40 | +0.747% | 3 | 2,178 | -64.763% |
| 2026-03-23 | 65.25 | 66.90 | 63.38 | 66.90 | -5.828% | 19 | 2,178 | -64.499% |
| 2026-03-20 | 69.18 | 71.04 | 68.83 | 71.04 | +7.555% | 4 | 2,180 | -66.568% |
| 2026-03-19 | 68.38 | 68.38 | 66.00 | 66.05 | +2.324% | 18 | 2,180 | -64.042% |
| 2026-03-18 | 62.01 | 64.55 | 62.01 | 64.55 | +6.343% | 9 | 2,169 | -63.207% |
| 2026-03-17 | 60.70 | 60.70 | 60.70 | 60.70 | -2.317% | 1 | 2,169 | -60.873% |
| 2026-03-16 | 61.85 | 62.14 | 61.17 | 62.14 | -4.238% | 4 | 2,169 | -61.780% |
| 2026-03-13 | 65.51 | 65.51 | 64.89 | 64.89 | +3.098% | 7 | 2,167 | -63.400% |
| 2026-03-12 | 63.11 | 63.11 | 62.94 | 62.94 | +6.067% | 2 | 2,167 | -62.266% |
| 2026-03-11 | 59.34 | 59.34 | 59.34 | 59.34 | +0.936% | 1 | 2,166 | -59.976% |
| 2026-03-10 | 57.48 | 58.79 | 57.21 | 58.79 | -7.227% | 1,539 | 2,166 | -59.602% |
| 2026-03-09 | 65.36 | 66.00 | 63.37 | 63.37 | +3.293% | 12 | 1,000 | -62.522% |
| 2026-03-06 | 61.02 | 61.35 | 61.02 | 61.35 | +3.965% | 9 | 999 | -61.288% |
| 2026-03-05 | 56.28 | 59.01 | 56.28 | 59.01 | +8.335% | 10 | 999 | -59.753% |
| 2026-03-04 | 55.11 | 55.16 | 54.47 | 54.47 | -6.345% | 9 | 993 | -56.398% |
| 2026-03-03 | 60.31 | 63.00 | 58.16 | 58.16 | +4.398% | 7 | 993 | -59.164% |
| 2026-03-02 | 57.44 | 57.44 | 55.35 | 55.71 | -1.850% | 12 | 990 | -57.369% |
| 2026-02-27 | 56.12 | 56.76 | 55.81 | 56.76 | +4.128% | 13 | 998 | -58.157% |
| 2026-02-26 | 53.95 | 54.51 | 53.95 | 54.51 | +3.102% | 6 | 997 | -56.430% |
| 2026-02-25 | 52.87 | 52.87 | 52.87 | 52.87 | -3.768% | 1 | 998 | -55.078% |
| 2026-02-24 | 54.94 | 54.94 | 54.94 | 54.94 | -4.601% | 1 | 998 | -56.771% |
| 2026-02-23 | 57.59 | 57.59 | 57.59 | 57.59 | +4.614% | 1 | 999 | -58.760% |
| 2026-02-20 | 55.05 | 55.05 | 55.05 | 55.05 | +0.917% | 1 | 999 | -56.857% |
| 2026-02-18 | 54.55 | 54.55 | 54.55 | 54.55 | -7.054% | 1 | 998 | -56.462% |
| 2026-02-17 | 57.34 | 58.69 | 57.34 | 58.69 | +9.701% | 10 | 997 | -59.533% |
| 2026-02-12 | 52.51 | 53.50 | 52.51 | 53.50 | +1.924% | 9 | 991 | -55.607% |
| 2026-02-11 | 53.31 | 53.72 | 52.27 | 52.49 | -0.925% | 28 | 991 | -54.753% |
| 2026-02-10 | 52.50 | 52.98 | 52.50 | 52.98 | +2.357% | 2 | 995 | -55.172% |
| 2026-02-09 | 51.86 | 51.86 | 51.61 | 51.76 | -4.148% | 11 | 994 | -54.115% |
| 2026-02-06 | 54.50 | 54.50 | 54.00 | 54.00 | -8.085% | 3 | 999 | -56.019% |
| 2026-02-05 | 58.00 | 58.75 | 56.60 | 58.75 | +7.759% | 8 | 999 | -59.574% |
| 2026-02-04 | 53.37 | 54.52 | 53.37 | 54.52 | +0.795% | 2 | 997 | -56.438% |
| 2026-02-03 | 51.22 | 54.09 | 51.22 | 54.09 | +6.017% | 8 | 997 | -56.092% |
| 2026-02-02 | 51.02 | 51.02 | 51.02 | 51.02 | -4.636% | 2 | 995 | -53.450% |
| 2026-01-30 | 53.50 | 53.50 | 53.50 | 53.50 | +1.866% | 3 | 995 | -55.607% |
| 2026-01-29 | 53.38 | 54.86 | 52.52 | 52.52 | +3.467% | 27 | 992 | -54.779% |
| 2026-01-28 | 50.79 | 50.92 | 50.76 | 50.76 | +0.435% | 5 | 985 | -53.211% |
| 2026-01-27 | 50.47 | 50.54 | 50.47 | 50.54 | -1.018% | 3 | 984 | -53.008% |
| 2026-01-26 | 50.84 | 51.12 | 50.84 | 51.06 | -2.557% | 4 | 983 | -53.486% |
| 2026-01-23 | 51.80 | 52.40 | 51.80 | 52.40 | +0.479% | 23 | 980 | -54.676% |
| 2026-01-22 | 52.85 | 52.85 | 51.68 | 52.15 | -2.121% | 8 | 979 | -54.458% |
| 2026-01-21 | 55.13 | 56.66 | 53.28 | 53.28 | -6.575% | 33 | 979 | -55.424% |
| 2026-01-20 | 56.00 | 57.20 | 54.70 | 57.03 | +10.781% | 34 | 971 | -58.355% |
| 2026-01-16 | 51.38 | 51.48 | 51.38 | 51.48 | -0.175% | 2 | 973 | -53.866% |
| 2026-01-15 | 51.10 | 51.57 | 51.09 | 51.57 | -3.481% | 17 | 973 | -53.946% |
| 2026-01-14 | 53.40 | 54.21 | 53.28 | 53.43 | +4.132% | 577 | 965 | -55.549% |
| 2026-01-13 | 51.27 | 51.31 | 51.14 | 51.31 | +1.624% | 25 | 964 | -53.713% |
| 2026-01-12 | 50.65 | 50.65 | 50.49 | 50.49 | -1.290% | 3 | 963 | -52.961% |
| 2026-01-09 | 51.75 | 51.75 | 50.81 | 51.15 | -3.162% | 6 | 962 | -53.568% |
| 2026-01-08 | 53.45 | 53.67 | 52.82 | 52.82 | +1.382% | 13 | 960 | -55.036% |
| 2026-01-07 | 52.10 | 52.10 | 52.10 | 52.10 | -0.153% | 1 | 960 | -54.415% |
| 2026-01-06 | 52.18 | 52.18 | 52.18 | 52.18 | -1.917% | 4 | 961 | -54.484% |
| 2026-01-05 | 53.35 | 53.60 | 53.20 | 53.20 | -4.403% | 4 | 955 | -55.357% |
| 2026-01-02 | 54.10 | 55.65 | 54.10 | 55.65 | +2.562% | 15 | 955 | -57.323% |
| 2025-12-31 | 54.45 | 54.45 | 54.14 | 54.26 | +2.088% | 4 | 952 | -56.229% |
| 2025-12-30 | 52.87 | 53.15 | 52.87 | 53.15 | -0.580% | 4 | 952 | -55.315% |
| 2025-12-29 | 53.46 | 53.46 | 53.46 | 53.46 | +2.492% | 2 | 948 | -55.574% |
| 2025-12-26 | 52.30 | 52.30 | 52.10 | 52.16 | +0.115% | 3 | 948 | -54.467% |
| 2025-12-24 | 52.48 | 52.53 | 52.10 | 52.10 | -0.969% | 4 | 950 | -54.415% |
| 2025-12-23 | 53.42 | 53.42 | 52.53 | 52.61 | -2.012% | 25 | 950 | -54.856% |
| 2025-12-22 | 54.19 | 54.19 | 53.58 | 53.69 | -3.418% | 25 | 950 | -55.765% |
| 2025-12-19 | 56.56 | 56.56 | 55.59 | 55.59 | -3.623% | 123 | 955 | -57.276% |
| 2025-12-18 | 57.09 | 57.68 | 57.09 | 57.68 | -2.781% | 28 | 853 | -58.825% |
| 2025-12-17 | 59.35 | 59.35 | 59.33 | 59.33 | +1.819% | 3 | 828 | -59.970% |
| 2025-12-16 | 57.70 | 58.91 | 57.70 | 58.27 | +2.426% | 7 | 826 | -59.241% |
| 2025-12-15 | 56.93 | 57.02 | 56.89 | 56.89 | -0.802% | 8 | 826 | -58.253% |
| 2025-12-12 | 55.46 | 57.47 | 55.46 | 57.35 | +4.787% | 10 | 819 | -58.588% |
| 2025-12-11 | 54.73 | 54.73 | 54.73 | 54.73 | -3.644% | 1 | 809 | -56.605% |
| 2025-12-10 | 56.75 | 56.80 | 56.75 | 56.80 | +0.300% | 42 | 809 | -58.187% |
| 2025-12-09 | 56.55 | 56.63 | 56.38 | 56.63 | +0.230% | 20 | 809 | -58.061% |
| 2025-12-08 | 55.56 | 56.50 | 55.56 | 56.50 | +1.400% | 16 | 790 | -57.965% |
| 2025-12-05 | 55.72 | 55.72 | 55.72 | 55.72 | -2.074% | 1 | 790 | -57.376% |
| 2025-12-04 | 56.22 | 57.50 | 56.22 | 56.90 | +1.066% | 4 | 789 | -58.260% |
| 2025-12-03 | 57.70 | 57.70 | 56.30 | 56.30 | -2.679% | 7 | 786 | -57.815% |
| 2025-12-02 | 57.95 | 57.95 | 57.85 | 57.85 | -0.755% | 7 | 785 | -58.946% |
| 2025-12-01 | 57.98 | 58.29 | 57.97 | 58.29 | +1.180% | 13 | 778 | -59.255% |
| 2025-11-28 | 58.04 | 58.04 | 57.61 | 57.61 | -1.673% | 16 | 765 | -58.775% |
| 2025-11-26 | 59.38 | 59.38 | 58.59 | 58.59 | -3.205% | 2 | 754 | -59.464% |
| 2025-11-25 | 60.49 | 60.53 | 60.49 | 60.53 | -9.549% | 2 | 754 | -60.763% |
| 2025-11-21 | 66.92 | 66.92 | 66.92 | 66.92 | -5.199% | 1 | 754 | -64.510% |
| 2025-11-20 | 62.06 | 70.64 | 62.06 | 70.59 | +3.051% | 4 | 755 | -66.355% |
| 2025-11-18 | 68.50 | 68.50 | 68.50 | 68.50 | +3.993% | 1 | 755 | -65.328% |
| 2025-11-17 | 65.87 | 65.87 | 65.87 | 65.87 | +7.280% | 1 | 756 | -63.944% |
| 2025-11-14 | 61.40 | 61.40 | 61.40 | 61.40 | -1.539% | 1 | 757 | -61.319% |
| 2025-11-13 | 60.54 | 62.36 | 60.54 | 62.36 | +7.517% | 6 | 757 | -61.915% |
| 2025-11-12 | 57.57 | 58.16 | 57.57 | 58.00 | +0.799% | 8 | 761 | -59.052% |
| 2025-11-11 | 58.30 | 58.30 | 57.54 | 57.54 | +0.070% | 2 | 762 | -58.724% |
| 2025-11-10 | 58.40 | 59.29 | 57.50 | 57.50 | -9.889% | 10 | 760 | -58.696% |
| 2025-11-07 | 63.81 | 63.81 | 63.81 | 63.81 | +3.925% | 1 | 760 | -62.780% |
| 2025-11-06 | 62.02 | 62.02 | 60.89 | 61.40 | +6.597% | 11 | 760 | -61.319% |
| 2025-11-05 | 57.44 | 57.60 | 57.44 | 57.60 | -3.743% | 9 | 757 | -58.767% |
| 2025-11-04 | 60.65 | 60.65 | 59.84 | 59.84 | +4.360% | 9 | 752 | -60.311% |
| 2025-11-03 | 57.71 | 57.74 | 56.80 | 57.34 | -0.520% | 11 | 748 | -58.580% |
| 2025-10-31 | 56.00 | 58.27 | 56.00 | 57.64 | +2.892% | 168 | 748 | -58.796% |
| 2025-10-30 | 56.61 | 56.61 | 56.02 | 56.02 | +1.119% | 3 | 638 | -57.604% |
| 2025-10-29 | 54.99 | 55.40 | 54.99 | 55.40 | +1.763% | 7 | 638 | -57.130% |
| 2025-10-28 | 54.41 | 54.44 | 54.41 | 54.44 | -0.530% | 6 | 633 | -56.374% |
| 2025-10-27 | 54.92 | 54.96 | 54.73 | 54.73 | -3.542% | 75 | 638 | -56.605% |
| 2025-10-24 | 56.67 | 57.02 | 56.65 | 56.74 | -9.822% | 8 | 638 | -58.142% |
| 2025-10-13 | 63.96 | 63.96 | 62.92 | 62.92 | +8.110% | 4 | 637 | -62.254% |
| 2025-10-08 | 58.23 | 58.23 | 58.20 | 58.20 | -0.223% | 3 | 635 | -59.192% |
| 2025-10-06 | 58.45 | 58.45 | 58.33 | 58.33 | -0.427% | 3 | 634 | -59.283% |
| 2025-10-03 | 58.58 | 58.58 | 58.58 | 58.58 | -0.459% | 5 | 636 | -59.457% |
| 2025-10-02 | 58.85 | 58.85 | 58.85 | 58.85 | +0.341% | 2 | 631 | -59.643% |
| 2025-09-23 | 58.65 | 58.65 | 58.65 | 58.65 | -0.492% | 1 | 633 | -59.506% |
| 2025-09-18 | 58.85 | 58.94 | 58.85 | 58.94 | -2.255% | 12 | 633 | -59.705% |
| 2025-09-16 | 60.30 | 60.30 | 60.30 | 60.30 | -0.806% | 1 | 632 | -60.614% |
| 2025-09-15 | 60.79 | 60.79 | 60.79 | 60.79 | +0.679% | 2 | 632 | -60.931% |
| 2025-09-12 | 60.74 | 60.74 | 60.38 | 60.38 | -8.209% | 2 | 632 | -60.666% |
| 2025-09-05 | 62.75 | 65.78 | 62.75 | 65.78 | -1.231% | 3 | 631 | -63.895% |
| 2025-09-03 | 66.60 | 66.60 | 66.60 | 66.60 | +1.370% | 1 | 630 | -64.339% |
| 2025-08-29 | 64.09 | 65.70 | 64.09 | 65.70 | -0.258% | 3 | 629 | -63.851% |
| 2025-08-26 | 65.87 | 65.87 | 65.87 | 65.87 | +1.276% | 500 | 629 | -63.944% |
| 2025-08-25 | 65.04 | 65.04 | 65.04 | 65.04 | -1.455% | 5 | 172 | -63.484% |
| 2025-08-18 | 65.79 | 66.00 | 65.65 | 66.00 | +0.091% | 17 | 172 | -64.015% |
| 2025-08-13 | 65.94 | 65.94 | 65.94 | 65.94 | -0.528% | 4 | 172 | -63.982% |
| 2025-08-12 | 66.29 | 66.29 | 66.29 | 66.29 | -6.844% | 6 | 176 | -64.173% |
| 2025-08-07 | 71.34 | 71.34 | 71.15 | 71.16 | -1.916% | 3 | 182 | -66.625% |
| 2025-08-04 | 72.59 | 72.59 | 72.39 | 72.55 | -6.688% | 25 | 181 | -67.264% |
| 2025-08-01 | 77.75 | 77.75 | 77.75 | 77.75 | +11.726% | 1 | 180 | -69.453% |
| 2025-07-24 | 69.59 | 69.59 | 69.59 | 69.59 | -1.165% | 6 | 180 | -65.872% |
| 2025-07-23 | 70.44 | 70.68 | 70.35 | 70.41 | -2.762% | 113 | 180 | -66.269% |
| 2025-07-21 | 72.41 | 72.41 | 72.41 | 72.41 | -3.672% | 1 | 278 | -67.201% |
| 2025-07-15 | 75.17 | 75.17 | 75.17 | 75.17 | +0.428% | 1 | 277 | -68.405% |
| 2025-07-11 | 77.05 | 77.05 | 74.85 | 74.85 | +1.423% | 25 | 276 | -68.270% |
| 2025-07-10 | 75.51 | 75.51 | 73.78 | 73.80 | -2.639% | 12 | 275 | -67.818% |
| 2025-07-09 | 75.42 | 76.47 | 75.42 | 75.80 | -2.357% | 17 | 271 | -68.668% |
| 2025-07-08 | 77.49 | 77.63 | 77.49 | 77.63 | -0.551% | 2 | 264 | -69.406% |
| 2025-07-07 | 77.08 | 78.06 | 77.08 | 78.06 | +4.289% | 4 | 263 | -69.575% |
| 2025-07-03 | 74.85 | 74.85 | 74.85 | 74.85 | -6.414% | 1 | 261 | -68.270% |
| 2025-07-02 | 79.93 | 79.98 | 79.93 | 79.98 | -0.025% | 4 | 261 | -70.305% |
| 2025-06-30 | 80.15 | 80.15 | 79.88 | 80.00 | -3.265% | 12 | 258 | -70.313% |
| 2025-06-27 | 82.70 | 82.70 | 82.70 | 82.70 | +0.060% | 2 | 255 | -71.282% |
| 2025-06-26 | 82.82 | 82.82 | 82.65 | 82.65 | -9.176% | 71 | 255 | -71.264% |
| 2025-06-23 | 95.00 | 95.00 | 90.63 | 91.00 | -3.938% | 18 | 256 | -73.901% |
| 2025-06-20 | 94.73 | 94.73 | 94.73 | 94.73 | +4.558% | 2 | 238 | -74.929% |
| 2025-06-18 | 90.56 | 90.60 | 90.50 | 90.60 | -1.842% | 27 | 211 | -73.786% |
| 2025-06-17 | 92.30 | 92.30 | 92.30 | 92.30 | +3.977% | 10 | 211 | -74.269% |
| 2025-06-16 | 90.67 | 90.67 | 88.77 | 88.77 | -2.117% | 20 | 201 | -73.245% |
| 2025-06-13 | 90.87 | 90.87 | 90.69 | 90.69 | +3.033% | 24 | 183 | -73.812% |
| 2025-06-11 | 88.02 | 88.02 | 88.02 | 88.02 | -2.740% | 2 | 172 | -73.017% |
| 2025-06-10 | 90.50 | 90.50 | 90.50 | 90.50 | +0.411% | 4 | 172 | -73.757% |
| 2025-06-09 | 92.50 | 92.50 | 90.13 | 90.13 | -0.266% | 12 | 168 | -73.649% |
| 2025-06-06 | 92.66 | 92.66 | 90.37 | 90.37 | -2.828% | 30 | 163 | -73.719% |
| 2025-06-05 | 93.50 | 93.50 | 93.00 | 93.00 | -0.652% | 15 | 150 | -74.462% |
| 2025-06-04 | 93.00 | 93.61 | 93.00 | 93.61 | -1.318% | 15 | 124 | -74.629% |
| 2025-06-03 | 95.04 | 95.04 | 94.86 | 94.86 | -1.526% | 12 | 124 | -74.963% |
| 2025-06-02 | 100.46 | 100.46 | 95.89 | 96.33 | -0.752% | 33 | 114 | -75.345% |
| 2025-05-30 | 99.28 | 99.28 | 96.88 | 97.06 | -1.261% | 52 | 99 | -75.531% |
| 2025-05-29 | 98.70 | 98.70 | 98.30 | 98.30 | +3.029% | 7 | 83 | -75.839% |
| 2025-05-27 | 96.36 | 96.36 | 95.41 | 95.41 | -2.989% | 5 | 78 | -75.107% |
| 2025-05-13 | 98.35 | 98.35 | 98.35 | 98.35 | -5.342% | 1 | 73 | -75.852% |
| 2025-05-12 | 104.78 | 105.30 | 103.90 | 103.90 | -15.986% | 99 | 72 | -77.141% |
| 2025-05-06 | 122.58 | 123.67 | 122.58 | 123.67 | -7.675% | 5 | 14 | -80.796% |
| 2025-04-28 | 133.24 | 133.95 | 133.24 | 133.95 | +2.801% | 3 | 9 | -82.270% |
| 2025-04-25 | 130.30 | 130.30 | 130.30 | 130.30 | -7.306% | 2 | 8 | -81.773% |
| 2025-04-24 | 140.57 | 140.57 | 140.57 | 140.57 | -5.397% | 2 | 7 | -83.105% |
| 2025-04-16 | 148.59 | 148.59 | 148.59 | 148.59 | +5.758% | 1 | 7 | -84.016% |
| 2025-04-14 | 140.50 | 140.50 | 140.50 | 140.50 | -14.848% | 1 | 6 | -83.096% |
| 2025-04-08 | 165.00 | 165.00 | 165.00 | 165.00 | +21.324% | 1 | 6 | -85.606% |
| 2025-04-03 | 136.00 | 136.00 | 136.00 | 136.00 | +14.962% | 1 | 7 | -82.537% |
| 2025-04-02 | 118.30 | 118.30 | 118.30 | 118.30 | -9.404% | 1 | 18 | -79.924% |
| 2025-03-31 | 130.58 | 130.58 | 130.58 | 130.58 | +9.731% | 1 | 18 | -81.812% |
| 2025-03-28 | 115.80 | 119.00 | 115.80 | 119.00 | +4.846% | 4 | 17 | -80.042% |
| 2025-03-27 | 111.30 | 113.50 | 111.30 | 113.50 | +4.128% | 2 | 45 | -79.075% |
| 2025-03-26 | 109.00 | 109.00 | 109.00 | 109.00 | +1.774% | 1 | 44 | -78.211% |
| 2025-03-24 | 107.60 | 107.60 | 106.63 | 107.10 | -11.083% | 39 | 44 | -77.824% |
| 2025-03-18 | 120.45 | 120.45 | 120.45 | 120.45 | -3.253% | 3 | 16 | -80.282% |
| 2025-03-14 | 124.50 | 124.50 | 124.50 | 124.50 | +2.782% | 2 | 13 | -80.924% |
| 2025-03-12 | 121.60 | 121.60 | 121.13 | 121.13 | +33.845% | 2 | 14 | -80.393% |
| 2025-02-26 | 90.50 | 90.50 | 90.50 | 90.50 | -1.588% | 6 | 12 | -73.757% |
| 2025-02-25 | 91.96 | 91.96 | 91.96 | 91.96 | +12.834% | 4 | 6 | -74.174% |
| 2025-02-18 | 81.50 | 81.50 | 81.50 | 81.50 | -6.857% | 1 | 10 | -70.859% |
| 2025-02-07 | 87.50 | 87.50 | 87.50 | 87.50 | -1.130% | 2 | 10 | -72.857% |
| 2025-02-03 | 88.50 | 88.50 | 88.50 | 88.50 | -1.117% | 1 | 9 | -73.164% |
| 2025-01-28 | 89.50 | 89.50 | 89.50 | 89.50 | -5.291% | 1 | 8 | -73.464% |
| 2025-01-15 | 94.50 | 94.50 | 94.50 | 94.50 | -5.754% | 1 | 7 | -74.868% |
| 2025-01-10 | 100.27 | 100.27 | 100.27 | 100.27 | +6.909% | 8 | 8 | -76.314% |
| 2025-01-07 | 93.79 | 93.79 | 93.79 | 93.79 | +0.203% | 2 | 4 | -74.677% |
| 2025-01-03 | 93.60 | 93.60 | 93.60 | 93.60 | -4.000% | 2 | 2 | -74.626% |
| 2025-01-02 | 97.50 | 97.50 | 97.50 | 97.50 | 0.000% | 1 | 1 | -75.641% |