SPY271217P00690000
SPY Dec 17 2027 690.00 Put
optionOPRA
EODOct 27, 2026
25.38USD-2.083%(-0.54)34Vol7,101OI
SPY271217P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.15 | 25.38 | 25.00 | 25.38 | -2.083% | 34 | 7,102 | 0.000% |
| 2026-10-26 | 26.05 | 26.30 | 25.92 | 25.92 | -5.711% | 4 | 7,102 | -2.083% |
| 2026-10-22 | 27.00 | 27.50 | 26.92 | 27.49 | +14.209% | 198 | 7,103 | -7.676% |
| 2026-10-21 | 24.07 | 24.07 | 24.07 | 24.07 | -3.874% | 2 | 7,139 | +5.442% |
| 2026-10-20 | 25.21 | 25.21 | 25.04 | 25.04 | +1.541% | 152 | 7,036 | +1.358% |
| 2026-10-19 | 25.18 | 25.34 | 24.66 | 24.66 | -10.098% | 12 | 7,030 | +2.920% |
| 2026-10-16 | 27.00 | 27.43 | 27.00 | 27.43 | +9.720% | 3 | 7,045 | -7.474% |
| 2026-10-15 | 24.74 | 25.00 | 24.68 | 25.00 | -1.068% | 253 | 6,905 | +1.520% |
| 2026-10-14 | 23.56 | 25.33 | 23.56 | 25.27 | +7.899% | 4 | 6,903 | +0.435% |
| 2026-10-13 | 23.30 | 23.42 | 23.30 | 23.42 | -1.098% | 2 | 6,903 | +8.369% |
| 2026-10-06 | 23.70 | 23.72 | 23.68 | 23.68 | -6.329% | 7 | 6,904 | +7.179% |
| 2026-10-02 | 24.96 | 25.60 | 24.90 | 25.28 | -3.622% | 4 | 6,904 | +0.396% |
| 2026-10-01 | 27.20 | 27.20 | 26.07 | 26.23 | +0.923% | 13 | 6,901 | -3.241% |
| 2026-09-30 | 25.04 | 25.99 | 25.03 | 25.99 | +1.405% | 4 | 6,902 | -2.347% |
| 2026-09-29 | 25.66 | 25.66 | 25.63 | 25.63 | +1.666% | 4 | 6,902 | -0.975% |
| 2026-09-24 | 25.32 | 25.34 | 25.21 | 25.21 | -0.513% | 194 | 6,713 | +0.674% |
| 2026-09-23 | 25.13 | 25.34 | 25.04 | 25.34 | +2.674% | 12 | 6,716 | +0.158% |
| 2026-09-22 | 24.55 | 24.68 | 24.55 | 24.68 | -0.363% | 3 | 6,718 | +2.836% |
| 2026-09-21 | 24.91 | 24.91 | 24.70 | 24.77 | -6.845% | 3 | 6,719 | +2.463% |
| 2026-09-18 | 26.59 | 26.59 | 26.59 | 26.59 | +0.075% | 5 | 6,719 | -4.551% |
| 2026-09-17 | 26.80 | 26.97 | 26.57 | 26.57 | -9.657% | 17 | 6,727 | -4.479% |
| 2026-09-16 | 27.29 | 29.41 | 27.29 | 29.41 | +4.106% | 5 | 6,733 | -13.703% |
| 2026-09-15 | 27.87 | 28.25 | 27.87 | 28.25 | +4.052% | 2 | 6,733 | -10.159% |
| 2026-09-14 | 27.06 | 27.22 | 27.06 | 27.15 | +0.817% | 11 | 6,734 | -6.519% |
| 2026-09-11 | 27.25 | 27.27 | 26.80 | 26.93 | -5.905% | 25 | 6,722 | -5.756% |
| 2026-09-10 | 28.62 | 28.62 | 28.62 | 28.62 | +7.392% | 1 | 6,721 | -11.321% |
| 2026-09-08 | 26.65 | 26.65 | 26.65 | 26.65 | +2.975% | 1 | 6,720 | -4.765% |
| 2026-09-04 | 25.89 | 25.89 | 25.88 | 25.88 | +0.700% | 4 | 6,721 | -1.932% |
| 2026-09-03 | 26.26 | 26.26 | 25.70 | 25.70 | -5.376% | 4 | 6,722 | -1.245% |
| 2026-09-02 | 28.36 | 28.36 | 27.04 | 27.16 | -3.380% | 24 | 6,706 | -6.554% |
| 2026-09-01 | 28.28 | 28.28 | 28.11 | 28.11 | -0.496% | 5 | 6,706 | -9.712% |
| 2026-08-31 | 28.49 | 28.49 | 28.25 | 28.25 | +0.035% | 2 | 6,704 | -10.159% |
| 2026-08-28 | 27.93 | 28.24 | 27.93 | 28.24 | -0.598% | 6 | 6,701 | -10.127% |
| 2026-08-27 | 28.41 | 28.41 | 28.41 | 28.41 | -3.170% | 6 | 6,707 | -10.665% |
| 2026-08-26 | 29.63 | 29.63 | 29.34 | 29.34 | -2.102% | 11 | 6,719 | -13.497% |
| 2026-08-25 | 30.24 | 30.24 | 29.97 | 29.97 | -3.260% | 13 | 6,716 | -15.315% |
| 2026-08-20 | 30.38 | 30.98 | 30.38 | 30.98 | +3.612% | 36 | 6,696 | -18.076% |
| 2026-08-19 | 30.06 | 30.06 | 29.90 | 29.90 | -2.733% | 11 | 6,687 | -15.117% |
| 2026-08-18 | 30.95 | 30.97 | 30.58 | 30.74 | +3.606% | 6 | 6,686 | -17.437% |
| 2026-08-17 | 29.67 | 29.67 | 29.67 | 29.67 | +0.169% | 1 | 6,685 | -14.459% |
| 2026-08-14 | 29.29 | 29.62 | 29.29 | 29.62 | +0.920% | 3 | 6,686 | -14.315% |
| 2026-08-13 | 29.37 | 29.37 | 29.35 | 29.35 | -0.912% | 28 | 6,711 | -13.526% |
| 2026-08-12 | 29.64 | 29.70 | 29.57 | 29.62 | -1.660% | 20 | 6,703 | -14.315% |
| 2026-08-11 | 30.10 | 30.14 | 30.09 | 30.12 | -0.199% | 13 | 6,701 | -15.737% |
| 2026-08-06 | 30.18 | 30.18 | 30.18 | 30.18 | +1.343% | 2 | 6,703 | -15.905% |
| 2026-08-05 | 29.80 | 29.90 | 29.58 | 29.78 | -0.634% | 13 | 6,704 | -14.775% |
| 2026-08-04 | 30.42 | 30.42 | 29.97 | 29.97 | -7.386% | 5 | 6,705 | -15.315% |
| 2026-08-03 | 32.32 | 32.36 | 32.32 | 32.36 | -5.766% | 9 | 6,712 | -21.570% |
| 2026-07-31 | 34.87 | 34.87 | 34.34 | 34.34 | -7.189% | 2 | 6,711 | -26.092% |
| 2026-07-30 | 37.25 | 37.25 | 37.00 | 37.00 | -4.811% | 3 | 6,712 | -31.405% |
| 2026-07-29 | 37.00 | 38.87 | 36.99 | 38.87 | +6.493% | 22 | 6,692 | -34.705% |
| 2026-07-28 | 37.45 | 37.45 | 36.50 | 36.50 | -3.388% | 3 | 6,693 | -30.466% |
| 2026-07-27 | 36.01 | 37.78 | 36.01 | 37.78 | -0.866% | 2 | 6,693 | -32.822% |
| 2026-07-24 | 38.11 | 38.11 | 38.11 | 38.11 | -2.282% | 1 | 6,693 | -33.403% |
| 2026-07-23 | 38.00 | 39.28 | 38.00 | 39.00 | +8.908% | 11 | 6,698 | -34.923% |
| 2026-07-22 | 35.99 | 35.99 | 35.81 | 35.81 | +0.987% | 3 | 6,701 | -29.126% |
| 2026-07-21 | 35.82 | 35.82 | 35.46 | 35.46 | -3.536% | 4 | 6,704 | -28.426% |
| 2026-07-20 | 36.76 | 36.76 | 36.76 | 36.76 | +1.547% | 1 | 6,704 | -30.958% |
| 2026-07-16 | 34.77 | 36.20 | 34.77 | 36.20 | +2.929% | 7 | 6,705 | -29.890% |
| 2026-07-14 | 35.21 | 35.21 | 35.02 | 35.17 | -2.468% | 45 | 6,724 | -27.836% |
| 2026-07-13 | 34.67 | 36.06 | 34.67 | 36.06 | +4.370% | 6 | 6,723 | -29.617% |
| 2026-07-10 | 34.55 | 34.55 | 34.55 | 34.55 | -1.847% | 2 | 6,723 | -26.541% |
| 2026-07-09 | 35.20 | 35.20 | 35.20 | 35.20 | -3.350% | 1 | 6,725 | -27.898% |
| 2026-07-08 | 37.47 | 37.47 | 36.36 | 36.42 | +1.054% | 19 | 6,724 | -30.313% |
| 2026-07-07 | 36.48 | 36.48 | 35.89 | 36.04 | +2.096% | 13 | 6,733 | -29.578% |
| 2026-07-06 | 35.40 | 35.40 | 35.30 | 35.30 | -6.017% | 2 | 6,733 | -28.102% |
| 2026-07-02 | 36.94 | 37.59 | 36.94 | 37.56 | +6.102% | 7 | 6,739 | -32.428% |
| 2026-07-01 | 35.40 | 35.40 | 35.40 | 35.40 | -1.200% | 1 | 6,740 | -28.305% |
| 2026-06-30 | 36.63 | 36.69 | 35.83 | 35.83 | -6.959% | 8 | 6,739 | -29.166% |
| 2026-06-29 | 38.22 | 38.51 | 38.22 | 38.51 | -8.310% | 26 | 6,765 | -34.095% |
| 2026-06-26 | 42.00 | 42.00 | 42.00 | 42.00 | +5.131% | 1 | 6,766 | -39.571% |
| 2026-06-25 | 38.98 | 39.95 | 38.98 | 39.95 | -1.334% | 6 | 6,766 | -36.471% |
| 2026-06-24 | 39.41 | 40.80 | 39.40 | 40.49 | +0.422% | 20 | 7,279 | -37.318% |
| 2026-06-23 | 39.99 | 40.32 | 39.66 | 40.32 | +7.234% | 505 | 7,282 | -37.054% |
| 2026-06-22 | 36.36 | 38.00 | 36.36 | 37.60 | +1.704% | 295 | 7,572 | -32.500% |
| 2026-06-18 | 36.97 | 36.97 | 36.97 | 36.97 | -7.157% | 3 | 7,573 | -31.350% |
| 2026-06-17 | 37.79 | 39.82 | 37.79 | 39.82 | +8.354% | 8 | 7,579 | -36.263% |
| 2026-06-16 | 36.38 | 36.97 | 36.28 | 36.75 | +1.073% | 8 | 7,584 | -30.939% |
| 2026-06-15 | 36.71 | 36.93 | 36.36 | 36.36 | -9.440% | 49 | 7,605 | -30.198% |
| 2026-06-12 | 39.93 | 40.15 | 39.93 | 40.15 | -0.619% | 14 | 7,594 | -36.787% |
| 2026-06-11 | 44.99 | 44.99 | 40.40 | 40.40 | -7.254% | 6 | 7,598 | -37.178% |
| 2026-06-10 | 43.56 | 43.56 | 43.56 | 43.56 | +4.964% | 3 | 7,598 | -41.736% |
| 2026-06-09 | 45.50 | 45.50 | 41.50 | 41.50 | +3.880% | 3 | 7,599 | -38.843% |
| 2026-06-08 | 39.42 | 40.00 | 39.36 | 39.95 | -4.426% | 35 | 7,616 | -36.471% |
| 2026-06-05 | 38.52 | 41.80 | 38.52 | 41.80 | +9.798% | 28 | 7,622 | -39.282% |
| 2026-06-04 | 38.07 | 38.07 | 38.07 | 38.07 | +4.301% | 1 | 7,622 | -33.333% |
| 2026-06-02 | 36.50 | 36.50 | 36.50 | 36.50 | +1.108% | 2 | 7,624 | -30.466% |
| 2026-06-01 | 36.68 | 36.68 | 36.10 | 36.10 | -0.688% | 12 | 7,627 | -29.695% |
| 2026-05-29 | 36.76 | 36.76 | 36.35 | 36.35 | -2.074% | 3 | 7,628 | -30.179% |
| 2026-05-28 | 37.24 | 37.24 | 37.09 | 37.12 | -2.674% | 9 | 7,632 | -31.627% |
| 2026-05-26 | 38.22 | 38.22 | 38.05 | 38.14 | -0.703% | 11 | 7,634 | -33.456% |
| 2026-05-22 | 38.41 | 38.41 | 38.41 | 38.41 | -2.686% | 4 | 7,638 | -33.923% |
| 2026-05-21 | 40.33 | 40.33 | 39.47 | 39.47 | -2.998% | 3 | 7,638 | -35.698% |
| 2026-05-20 | 40.69 | 40.69 | 40.69 | 40.69 | -2.211% | 1 | 7,637 | -37.626% |
| 2026-05-18 | 41.34 | 41.61 | 41.34 | 41.61 | +0.434% | 2 | 7,639 | -39.005% |
| 2026-05-15 | 41.90 | 41.90 | 41.43 | 41.43 | +3.653% | 2 | 7,640 | -38.740% |
| 2026-05-14 | 40.67 | 40.67 | 39.97 | 39.97 | -4.286% | 4 | 7,641 | -36.502% |
| 2026-05-13 | 41.76 | 41.76 | 41.76 | 41.76 | -1.393% | 23 | 7,642 | -39.224% |
| 2026-05-12 | 42.73 | 43.27 | 42.24 | 42.35 | +0.189% | 5 | 7,645 | -40.071% |
| 2026-05-11 | 41.70 | 42.28 | 41.70 | 42.27 | +1.004% | 16 | 7,641 | -39.957% |
| 2026-05-08 | 42.30 | 42.69 | 41.85 | 41.85 | -1.714% | 7 | 7,641 | -39.355% |
| 2026-05-07 | 42.60 | 42.60 | 42.58 | 42.58 | -4.849% | 5 | 7,644 | -40.395% |
| 2026-05-05 | 45.28 | 45.28 | 44.75 | 44.75 | -4.442% | 10 | 7,645 | -43.285% |
| 2026-05-04 | 45.94 | 47.55 | 45.94 | 46.83 | +4.020% | 7 | 7,646 | -45.804% |
| 2026-05-01 | 44.84 | 45.05 | 44.84 | 45.02 | -1.960% | 11 | 7,638 | -43.625% |
| 2026-04-30 | 47.33 | 47.33 | 45.92 | 45.92 | -5.437% | 6 | 7,638 | -44.730% |
| 2026-04-29 | 48.15 | 48.56 | 48.15 | 48.56 | -1.261% | 4 | 7,638 | -47.735% |
| 2026-04-28 | 49.18 | 49.18 | 49.18 | 49.18 | +3.103% | 2 | 7,638 | -48.394% |
| 2026-04-27 | 48.32 | 48.32 | 47.70 | 47.70 | -1.037% | 3 | 7,638 | -46.792% |
| 2026-04-24 | 48.35 | 48.40 | 48.05 | 48.20 | -2.823% | 8 | 7,638 | -47.344% |
| 2026-04-23 | 49.51 | 49.60 | 49.51 | 49.60 | +1.245% | 5 | 7,638 | -48.831% |
| 2026-04-22 | 49.13 | 49.13 | 48.99 | 48.99 | -4.503% | 19 | 7,638 | -48.194% |
| 2026-04-21 | 50.25 | 51.30 | 50.06 | 51.30 | +2.971% | 276 | 7,662 | -50.526% |
| 2026-04-20 | 49.42 | 49.82 | 49.42 | 49.82 | +1.178% | 2 | 7,662 | -49.057% |
| 2026-04-17 | 48.92 | 49.32 | 48.42 | 49.24 | -4.202% | 9 | 7,662 | -48.457% |
| 2026-04-16 | 52.43 | 52.43 | 51.40 | 51.40 | -0.772% | 7 | 7,662 | -50.623% |
| 2026-04-15 | 53.00 | 53.21 | 51.80 | 51.80 | -3.268% | 32 | 7,662 | -51.004% |
| 2026-04-14 | 54.78 | 54.78 | 53.45 | 53.55 | -6.316% | 15 | 7,659 | -52.605% |
| 2026-04-13 | 58.72 | 58.72 | 57.16 | 57.16 | -2.954% | 6 | 7,654 | -55.598% |
| 2026-04-10 | 58.90 | 58.90 | 58.90 | 58.90 | +0.341% | 15 | 7,654 | -56.910% |
| 2026-04-09 | 60.67 | 60.67 | 57.95 | 58.70 | -3.151% | 9 | 7,661 | -56.763% |
| 2026-04-08 | 59.99 | 60.61 | 59.99 | 60.61 | -13.067% | 10 | 7,661 | -58.126% |
| 2026-04-07 | 71.10 | 71.10 | 69.72 | 69.72 | -0.570% | 29 | 7,660 | -63.597% |
| 2026-04-06 | 70.12 | 70.12 | 70.12 | 70.12 | -2.408% | 34 | 7,669 | -63.805% |
| 2026-04-02 | 71.00 | 72.04 | 71.00 | 71.85 | +2.350% | 4 | 7,670 | -64.676% |
| 2026-04-01 | 71.40 | 71.40 | 70.20 | 70.20 | -17.779% | 6 | 7,670 | -63.846% |
| 2026-03-30 | 82.04 | 85.50 | 82.04 | 85.38 | +1.643% | 5 | 7,670 | -70.274% |
| 2026-03-27 | 80.05 | 84.00 | 80.04 | 84.00 | +9.732% | 36 | 7,672 | -69.786% |
| 2026-03-26 | 73.78 | 76.55 | 72.85 | 76.55 | +7.439% | 13 | 7,696 | -66.845% |
| 2026-03-25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.807% | 2 | 7,690 | -64.379% |
| 2026-03-24 | 72.59 | 72.59 | 71.83 | 71.83 | +2.351% | 7 | 7,690 | -64.667% |
| 2026-03-23 | 69.82 | 70.60 | 69.82 | 70.18 | -4.400% | 15 | 7,690 | -63.836% |
| 2026-03-20 | 73.67 | 73.67 | 73.37 | 73.41 | +2.414% | 4 | 7,688 | -65.427% |
| 2026-03-19 | 72.09 | 72.19 | 71.20 | 71.68 | +5.458% | 14 | 7,687 | -64.593% |
| 2026-03-18 | 67.65 | 67.97 | 67.42 | 67.97 | +5.054% | 5 | 7,690 | -62.660% |
| 2026-03-17 | 64.70 | 64.70 | 64.70 | 64.70 | -2.619% | 6 | 7,691 | -60.773% |
| 2026-03-16 | 66.05 | 66.44 | 65.39 | 66.44 | -5.140% | 13 | 7,697 | -61.800% |
| 2026-03-13 | 69.51 | 70.04 | 69.02 | 70.04 | +5.307% | 533 | 7,707 | -63.764% |
| 2026-03-12 | 66.31 | 66.69 | 66.10 | 66.51 | +3.760% | 154 | 7,552 | -61.840% |
| 2026-03-11 | 62.82 | 64.38 | 62.57 | 64.10 | +3.554% | 530 | 7,460 | -60.406% |
| 2026-03-10 | 63.37 | 63.37 | 60.61 | 61.90 | -2.165% | 266 | 7,238 | -58.998% |
| 2026-03-09 | 67.69 | 67.69 | 63.19 | 63.27 | -5.142% | 53 | 7,065 | -59.886% |
| 2026-03-06 | 65.52 | 66.70 | 65.25 | 66.70 | +5.538% | 55 | 7,014 | -61.949% |
| 2026-03-05 | 59.73 | 63.20 | 59.46 | 63.20 | +8.890% | 101 | 7,008 | -59.842% |
| 2026-03-04 | 58.45 | 58.45 | 57.91 | 58.04 | -8.310% | 21 | 7,005 | -56.272% |
| 2026-03-03 | 63.91 | 64.94 | 63.30 | 63.30 | +7.947% | 8 | 7,004 | -59.905% |
| 2026-03-02 | 59.26 | 59.73 | 58.25 | 58.64 | -2.446% | 14 | 7,004 | -56.719% |
| 2026-02-27 | 61.00 | 61.00 | 60.11 | 60.11 | +3.317% | 2 | 7,009 | -57.777% |
| 2026-02-26 | 56.18 | 58.18 | 56.18 | 58.18 | +4.452% | 12 | 7,009 | -56.377% |
| 2026-02-25 | 56.75 | 56.80 | 55.70 | 55.70 | -4.737% | 6 | 7,004 | -54.434% |
| 2026-02-24 | 58.89 | 58.89 | 58.47 | 58.47 | -3.753% | 17 | 7,004 | -56.593% |
| 2026-02-23 | 59.19 | 60.75 | 59.19 | 60.75 | +5.322% | 10 | 7,004 | -58.222% |
| 2026-02-20 | 57.98 | 57.98 | 57.45 | 57.68 | -2.320% | 16 | 7,004 | -55.999% |
| 2026-02-19 | 59.05 | 59.05 | 59.05 | 59.05 | -0.253% | 11 | 6,992 | -57.019% |
| 2026-02-18 | 58.00 | 59.20 | 58.00 | 59.20 | -0.921% | 10 | 6,992 | -57.128% |
| 2026-02-17 | 60.35 | 60.35 | 59.75 | 59.75 | +0.084% | 32 | 6,992 | -57.523% |
| 2026-02-13 | 61.25 | 61.58 | 59.06 | 59.70 | -0.417% | 36 | 6,991 | -57.487% |
| 2026-02-12 | 55.52 | 59.95 | 55.52 | 59.95 | +7.111% | 18 | 6,991 | -57.665% |
| 2026-02-11 | 54.56 | 56.47 | 54.56 | 55.97 | -0.409% | 32 | 6,982 | -54.654% |
| 2026-02-10 | 54.79 | 56.20 | 54.79 | 56.20 | +1.426% | 112 | 6,977 | -54.840% |
| 2026-02-09 | 56.67 | 56.67 | 54.87 | 55.41 | -2.361% | 74 | 7,042 | -54.196% |
| 2026-02-06 | 58.40 | 58.50 | 56.75 | 56.75 | -9.127% | 9 | 7,033 | -55.278% |
| 2026-02-05 | 62.49 | 62.49 | 59.98 | 62.45 | +8.912% | 180 | 7,030 | -59.359% |
| 2026-02-04 | 56.37 | 57.50 | 55.91 | 57.34 | -0.641% | 28 | 6,888 | -55.738% |
| 2026-02-03 | 54.35 | 57.71 | 54.35 | 57.71 | +6.811% | 66 | 6,897 | -56.021% |
| 2026-02-02 | 54.32 | 54.32 | 53.67 | 54.03 | -3.587% | 31 | 6,888 | -53.026% |
| 2026-01-30 | 55.81 | 56.70 | 55.53 | 56.04 | +0.719% | 66 | 6,886 | -54.711% |
| 2026-01-29 | 55.64 | 58.33 | 55.64 | 55.64 | +2.355% | 76 | 6,849 | -54.385% |
| 2026-01-28 | 53.95 | 54.41 | 53.95 | 54.36 | +1.097% | 49 | 6,881 | -53.311% |
| 2026-01-27 | 53.95 | 53.97 | 53.75 | 53.77 | -0.775% | 45 | 6,885 | -52.799% |
| 2026-01-26 | 54.68 | 54.68 | 54.00 | 54.19 | -2.606% | 25 | 6,864 | -53.165% |
| 2026-01-23 | 55.50 | 55.83 | 54.82 | 55.64 | +0.108% | 41 | 6,863 | -54.385% |
| 2026-01-22 | 56.00 | 56.00 | 54.93 | 55.58 | -1.156% | 629 | 6,861 | -54.336% |
| 2026-01-21 | 59.58 | 60.31 | 56.23 | 56.23 | -7.865% | 12 | 6,410 | -54.864% |
| 2026-01-20 | 59.21 | 61.03 | 58.19 | 61.03 | +11.879% | 36 | 6,409 | -58.414% |
| 2026-01-16 | 55.29 | 55.29 | 54.41 | 54.55 | -0.311% | 27 | 6,442 | -53.474% |
| 2026-01-15 | 53.94 | 54.72 | 53.75 | 54.72 | -3.509% | 23 | 6,442 | -53.618% |
| 2026-01-14 | 56.50 | 57.21 | 56.50 | 56.71 | +1.996% | 25 | 6,443 | -55.246% |
| 2026-01-13 | 53.70 | 55.60 | 53.70 | 55.60 | +3.442% | 49 | 6,433 | -54.353% |
| 2026-01-12 | 54.78 | 54.78 | 53.62 | 53.75 | -0.720% | 1,050 | 6,432 | -52.781% |
| 2026-01-09 | 55.46 | 55.95 | 53.95 | 54.14 | -3.597% | 34 | 5,928 | -53.122% |
| 2026-01-08 | 56.30 | 56.59 | 56.00 | 56.16 | -0.602% | 27 | 5,928 | -54.808% |
| 2026-01-07 | 55.67 | 56.50 | 55.26 | 56.50 | +1.986% | 1,018 | 5,923 | -55.080% |
| 2026-01-06 | 55.85 | 56.53 | 55.25 | 55.40 | -2.344% | 35 | 4,913 | -54.188% |
| 2026-01-05 | 56.85 | 56.85 | 56.37 | 56.73 | -2.173% | 9 | 4,901 | -55.262% |
| 2026-01-02 | 58.61 | 59.20 | 57.99 | 57.99 | -1.193% | 12 | 4,903 | -56.234% |
| 2025-12-31 | 56.74 | 58.69 | 56.74 | 58.69 | +4.116% | 32 | 4,890 | -56.756% |
| 2025-12-30 | 56.58 | 56.58 | 55.91 | 56.37 | +0.553% | 35 | 4,890 | -54.976% |
| 2025-12-29 | 56.62 | 56.81 | 56.06 | 56.06 | +1.027% | 21 | 4,876 | -54.727% |
| 2025-12-26 | 55.29 | 55.74 | 55.24 | 55.49 | +0.217% | 110 | 4,875 | -54.262% |
| 2025-12-24 | 55.64 | 55.64 | 55.12 | 55.37 | -0.771% | 9 | 4,865 | -54.163% |
| 2025-12-23 | 56.00 | 56.04 | 55.80 | 55.80 | -1.968% | 13 | 4,865 | -54.516% |
| 2025-12-22 | 57.39 | 57.48 | 56.89 | 56.92 | -3.493% | 38 | 4,867 | -55.411% |
| 2025-12-19 | 59.05 | 59.05 | 58.98 | 58.98 | -4.253% | 9 | 4,856 | -56.968% |
| 2025-12-18 | 62.38 | 62.46 | 61.26 | 61.60 | -3.342% | 11 | 4,856 | -58.799% |
| 2025-12-17 | 61.37 | 63.86 | 61.10 | 63.73 | +2.230% | 18 | 4,856 | -60.176% |
| 2025-12-16 | 61.30 | 62.34 | 61.30 | 62.34 | +3.452% | 7 | 4,859 | -59.288% |
| 2025-12-15 | 60.30 | 60.65 | 60.26 | 60.26 | +0.017% | 5 | 4,857 | -57.883% |
| 2025-12-12 | 60.94 | 61.75 | 60.18 | 60.25 | +3.933% | 107 | 4,859 | -57.876% |
| 2025-12-11 | 58.50 | 58.50 | 57.97 | 57.97 | -0.787% | 8 | 4,938 | -56.219% |
| 2025-12-10 | 60.73 | 60.73 | 58.43 | 58.43 | -2.860% | 23 | 4,934 | -56.563% |
| 2025-12-09 | 59.60 | 60.15 | 59.60 | 60.15 | +0.250% | 29 | 4,945 | -57.805% |
| 2025-12-08 | 60.21 | 60.61 | 60.00 | 60.00 | +1.283% | 50 | 4,965 | -57.700% |
| 2025-12-05 | 58.89 | 59.30 | 58.70 | 59.24 | -1.102% | 38 | 4,964 | -57.157% |
| 2025-12-04 | 60.06 | 60.65 | 59.90 | 59.90 | +0.318% | 144 | 4,969 | -57.629% |
| 2025-12-03 | 61.06 | 61.27 | 59.71 | 59.71 | -1.404% | 41 | 5,005 | -57.495% |
| 2025-12-02 | 60.37 | 60.94 | 60.25 | 60.56 | -1.207% | 55 | 5,020 | -58.091% |
| 2025-12-01 | 61.32 | 61.32 | 60.55 | 61.30 | +0.492% | 13 | 5,064 | -58.597% |
| 2025-11-28 | 60.62 | 61.00 | 60.62 | 61.00 | -1.502% | 3 | 5,064 | -58.393% |
| 2025-11-26 | 62.21 | 62.85 | 61.89 | 61.93 | -2.931% | 54 | 5,067 | -59.018% |
| 2025-11-25 | 68.24 | 68.52 | 63.80 | 63.80 | -4.904% | 47 | 5,067 | -60.219% |
| 2025-11-24 | 68.50 | 68.50 | 66.68 | 67.09 | -7.321% | 22 | 5,078 | -62.170% |
| 2025-11-21 | 74.09 | 75.60 | 71.50 | 72.39 | -1.564% | 14 | 5,076 | -64.940% |
| 2025-11-20 | 64.00 | 73.54 | 64.00 | 73.54 | +6.027% | 25 | 5,074 | -65.488% |
| 2025-11-19 | 70.15 | 70.93 | 67.83 | 69.36 | -0.516% | 110 | 5,095 | -63.408% |
| 2025-11-18 | 71.00 | 72.28 | 67.71 | 69.72 | +0.897% | 62 | 5,168 | -63.597% |
| 2025-11-17 | 65.45 | 69.20 | 65.06 | 69.10 | +5.593% | 101 | 5,192 | -63.271% |
| 2025-11-14 | 67.50 | 67.50 | 64.10 | 65.44 | -0.183% | 16 | 5,245 | -61.216% |
| 2025-11-13 | 62.39 | 65.56 | 62.39 | 65.56 | +7.740% | 151 | 5,260 | -61.287% |
| 2025-11-12 | 61.06 | 61.55 | 60.85 | 60.85 | -0.246% | 39 | 5,394 | -58.291% |
| 2025-11-11 | 61.41 | 61.41 | 61.00 | 61.00 | +0.181% | 33 | 5,416 | -58.393% |
| 2025-11-10 | 61.96 | 62.24 | 60.89 | 60.89 | -7.840% | 41 | 5,442 | -58.318% |
| 2025-11-07 | 67.31 | 69.32 | 66.07 | 66.07 | +1.568% | 30 | 5,477 | -61.586% |
| 2025-11-06 | 66.05 | 66.11 | 64.01 | 65.05 | +6.973% | 25 | 5,474 | -60.984% |
| 2025-11-05 | 63.97 | 63.97 | 60.65 | 60.81 | -4.940% | 57 | 5,480 | -58.263% |
| 2025-11-04 | 64.33 | 64.38 | 62.30 | 63.97 | +5.197% | 81 | 5,512 | -60.325% |
| 2025-11-03 | 60.28 | 61.25 | 60.28 | 60.81 | -0.572% | 134 | 5,435 | -58.263% |
| 2025-10-31 | 59.77 | 61.90 | 59.63 | 61.16 | +1.494% | 67 | 5,435 | -58.502% |
| 2025-10-30 | 59.88 | 60.26 | 59.05 | 60.26 | +2.136% | 170 | 5,414 | -57.883% |
| 2025-10-29 | 58.29 | 59.94 | 57.89 | 59.00 | +0.614% | 5,243 | 5,305 | -56.983% |
| 2025-10-28 | 58.57 | 58.64 | 57.86 | 58.64 | +0.497% | 25 | 298 | -56.719% |
| 2025-10-27 | 58.35 | 58.35 | 58.35 | 58.35 | -8.557% | 4 | 293 | -56.504% |
| 2025-10-23 | 63.81 | 63.81 | 63.81 | 63.81 | +0.647% | 1 | 293 | -60.226% |
| 2025-10-21 | 63.40 | 63.40 | 63.40 | 63.40 | -7.540% | 10 | 294 | -59.968% |
| 2025-10-10 | 68.57 | 68.57 | 68.57 | 68.57 | +10.436% | 4 | 294 | -62.987% |
| 2025-10-06 | 62.09 | 62.09 | 62.09 | 62.09 | -0.973% | 1 | 298 | -59.124% |
| 2025-10-02 | 62.75 | 62.75 | 62.70 | 62.70 | -4.711% | 11 | 298 | -59.522% |
| 2025-09-25 | 66.50 | 66.50 | 65.80 | 65.80 | +5.669% | 5 | 298 | -61.429% |
| 2025-09-22 | 61.80 | 62.27 | 61.80 | 62.27 | -0.765% | 13 | 299 | -59.242% |
| 2025-09-18 | 62.75 | 62.75 | 62.75 | 62.75 | -2.894% | 19 | 298 | -59.554% |
| 2025-09-17 | 64.62 | 64.62 | 64.62 | 64.62 | +0.046% | 13 | 317 | -60.724% |
| 2025-09-16 | 64.59 | 64.59 | 64.59 | 64.59 | +0.607% | 1 | 330 | -60.706% |
| 2025-09-15 | 63.98 | 64.20 | 63.98 | 64.20 | -0.849% | 4 | 331 | -60.467% |
| 2025-09-12 | 64.75 | 64.75 | 64.75 | 64.75 | -12.888% | 10 | 332 | -60.803% |
| 2025-09-02 | 74.33 | 74.33 | 74.33 | 74.33 | +5.164% | 20 | 330 | -65.855% |
| 2025-08-29 | 68.38 | 70.68 | 68.38 | 70.68 | +3.941% | 115 | 221 | -64.092% |
| 2025-08-28 | 69.31 | 69.31 | 68.00 | 68.00 | -2.662% | 6 | 221 | -62.676% |
| 2025-08-25 | 69.86 | 69.86 | 69.86 | 69.86 | -7.064% | 1 | 217 | -63.670% |
| 2025-08-20 | 75.17 | 75.17 | 75.17 | 75.17 | +6.097% | 100 | 216 | -66.237% |
| 2025-08-13 | 69.58 | 70.85 | 69.58 | 70.85 | -0.937% | 4 | 153 | -64.178% |
| 2025-08-12 | 71.52 | 71.53 | 71.52 | 71.52 | -3.351% | 26 | 151 | -64.513% |
| 2025-08-11 | 73.24 | 74.21 | 73.23 | 74.00 | -2.632% | 48 | 138 | -65.703% |
| 2025-08-06 | 75.92 | 76.00 | 75.54 | 76.00 | -2.011% | 32 | 115 | -66.605% |
| 2025-08-04 | 77.56 | 77.56 | 77.56 | 77.56 | -5.311% | 7 | 95 | -67.277% |
| 2025-08-01 | 82.77 | 82.77 | 81.91 | 81.91 | +11.412% | 4 | 88 | -69.015% |
| 2025-07-29 | 73.52 | 73.52 | 73.52 | 73.52 | +1.407% | 4 | 90 | -65.479% |
| 2025-07-28 | 72.50 | 72.50 | 72.50 | 72.50 | -3.872% | 1 | 86 | -64.993% |
| 2025-07-23 | 76.90 | 76.90 | 75.41 | 75.42 | -4.532% | 33 | 85 | -66.348% |
| 2025-07-18 | 79.00 | 79.00 | 79.00 | 79.00 | -1.900% | 6 | 57 | -67.873% |
| 2025-07-11 | 82.15 | 82.15 | 80.33 | 80.53 | -0.801% | 34 | 54 | -68.484% |
| 2025-07-10 | 81.18 | 81.18 | 81.18 | 81.18 | +0.458% | 10 | 32 | -68.736% |
| 2025-07-09 | 80.81 | 80.81 | 80.81 | 80.81 | -2.274% | 1 | 22 | -68.593% |
| 2025-07-08 | 82.69 | 82.69 | 82.69 | 82.69 | +0.780% | 1 | 23 | -69.307% |
| 2025-07-07 | 81.95 | 82.05 | 81.95 | 82.05 | +1.673% | 2 | 22 | -69.068% |
| 2025-07-03 | 80.70 | 80.70 | 80.70 | 80.70 | -2.217% | 1 | 21 | -68.550% |
| 2025-07-01 | 82.53 | 82.53 | 82.53 | 82.53 | -9.606% | 1 | 21 | -69.248% |
| 2025-06-24 | 93.17 | 93.17 | 91.30 | 91.30 | -8.333% | 10 | 20 | -72.202% |
| 2025-06-03 | 99.60 | 99.60 | 99.60 | 99.60 | -4.506% | 1 | 20 | -74.518% |
| 2025-05-27 | 104.30 | 104.30 | 104.30 | 104.30 | -3.067% | 1 | 19 | -75.666% |
| 2025-05-22 | 107.60 | 107.60 | 107.60 | 107.60 | +6.104% | 5 | 18 | -76.413% |
| 2025-05-19 | 101.41 | 101.41 | 101.41 | 101.41 | -2.640% | 1 | 13 | -74.973% |
| 2025-05-15 | 104.16 | 104.16 | 104.16 | 104.16 | -2.481% | 1 | 12 | -75.634% |
| 2025-05-13 | 106.81 | 106.81 | 106.81 | 106.81 | -3.505% | 5 | 11 | -76.238% |
| 2025-05-12 | 110.69 | 110.69 | 110.69 | 110.69 | -14.834% | 1 | 16 | -77.071% |
| 2025-05-01 | 128.39 | 129.97 | 127.92 | 129.97 | -5.675% | 17 | 15 | -80.472% |
| 2025-04-29 | 137.79 | 137.79 | 137.79 | 137.79 | -13.039% | 4 | 5 | -81.581% |
| 2025-04-16 | 158.45 | 158.45 | 158.45 | 158.45 | +7.039% | 10 | 15 | -83.982% |
| 2025-04-15 | 148.03 | 148.03 | 148.03 | 148.03 | -1.182% | 11 | 13 | -82.855% |
| 2025-04-14 | 149.80 | 149.80 | 149.80 | 149.80 | +14.789% | 1 | 2 | -83.057% |
| 2025-03-28 | 130.50 | 130.50 | 130.50 | 130.50 | +7.851% | 2 | 1 | -80.552% |
| 2025-03-27 | 122.14 | 122.14 | 121.00 | 121.00 | 0.000% | 2 | 3 | -79.025% |
| 2025-03-26 | 116.18 | 121.00 | 116.18 | 121.00 | +3.242% | 3 | 1 | -79.025% |
| 2025-03-24 | 117.20 | 117.20 | 117.20 | 117.20 | -5.939% | 1 | 2 | -78.345% |
| 2025-03-19 | 124.60 | 124.60 | 124.60 | 124.60 | +9.107% | 1 | 8 | -79.631% |
| 2025-03-05 | 114.20 | 114.20 | 114.20 | 114.20 | +8.720% | 1 | 7 | -77.776% |
| 2025-03-03 | 105.04 | 105.04 | 105.04 | 105.04 | +2.468% | 2 | 7 | -75.838% |
| 2025-02-25 | 102.51 | 102.51 | 102.51 | 102.51 | +16.145% | 1 | 6 | -75.241% |
| 2025-02-20 | 88.27 | 88.27 | 88.26 | 88.26 | -6.086% | 10 | 6 | -71.244% |
| 2025-01-29 | 93.98 | 93.98 | 93.98 | 93.98 | -6.450% | 1 | 1 | -72.994% |
| 2025-01-15 | 100.46 | 100.46 | 100.46 | 100.46 | +1.362% | 1 | 1 | -74.736% |
| 2025-01-07 | 99.11 | 99.11 | 99.11 | 99.11 | +5.842% | 1 | 1 | -74.392% |
| 2025-01-06 | 93.64 | 93.64 | 93.64 | 93.64 | 0.000% | 1 | 1 | -72.896% |