SPY280121P00550000
SPY Jan 21 2028 550.00 Put
optionOPRA
EODOct 27, 2026
9.95USD-5.866%(-0.62)5Vol1,360OI
SPY280121P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.866% | 5 | 1,365 | 0.000% |
| 2026-10-26 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -4.689% | 3 | 1,365 | -5.866% |
| 2026-10-23 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +10.900% | 1 | 1,365 | -10.280% |
| 2026-10-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.042% | 5 | 1,365 | -0.500% |
| 2026-10-21 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -3.154% | 2 | 1,365 | +4.517% |
| 2026-10-20 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.404% | 10 | 1,365 | +1.221% |
| 2026-10-19 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -4.227% | 10 | 1,375 | -0.201% |
| 2026-10-16 | 9.3700 | 10.4100 | 9.3500 | 10.4100 | +7.541% | 6 | 1,372 | -4.419% |
| 2026-10-15 | 10.1000 | 10.1000 | 9.6800 | 9.6800 | -0.718% | 6 | 1,375 | +2.789% |
| 2026-10-14 | 9.3300 | 10.0200 | 9.3300 | 9.7500 | +5.634% | 27 | 1,371 | +2.051% |
| 2026-10-13 | 9.2000 | 9.2300 | 9.1500 | 9.2300 | -0.216% | 5 | 1,371 | +7.801% |
| 2026-10-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.751% | 1 | 1,371 | +7.568% |
| 2026-10-09 | 9.3800 | 9.3800 | 9.3200 | 9.3200 | -3.018% | 56 | 1,319 | +6.760% |
| 2026-10-08 | 9.6100 | 9.6200 | 9.6100 | 9.6100 | +3.780% | 44 | 1,319 | +3.538% |
| 2026-10-06 | 9.3500 | 9.3500 | 9.2600 | 9.2600 | -2.935% | 2 | 1,321 | +7.451% |
| 2026-10-05 | 9.7800 | 9.7800 | 9.5400 | 9.5400 | -7.915% | 4 | 1,323 | +4.298% |
| 2026-10-01 | 10.1000 | 10.4000 | 10.1000 | 10.3600 | +4.752% | 5 | 1,324 | -3.958% |
| 2026-09-30 | 9.5800 | 9.8900 | 9.5800 | 9.8900 | +1.332% | 8 | 1,328 | +0.607% |
| 2026-09-29 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +0.515% | 15 | 1,328 | +1.947% |
| 2026-09-28 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -1.919% | 2 | 1,330 | +2.472% |
| 2026-09-25 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | -2.559% | 12 | 1,321 | +0.505% |
| 2026-09-24 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +3.885% | 2 | 1,321 | -2.067% |
| 2026-09-23 | 9.7500 | 9.7800 | 9.7500 | 9.7800 | +0.825% | 8 | 1,329 | +1.738% |
| 2026-09-21 | 9.9800 | 9.9800 | 9.7000 | 9.7000 | -4.715% | 17 | 1,327 | +2.577% |
| 2026-09-18 | 10.3000 | 10.4500 | 10.1800 | 10.1800 | -0.683% | 13 | 1,317 | -2.259% |
| 2026-09-17 | 10.2500 | 10.4800 | 10.2500 | 10.2500 | -4.651% | 4 | 1,316 | -2.927% |
| 2026-09-16 | 10.4500 | 10.7500 | 10.4500 | 10.7500 | +0.093% | 12 | 1,311 | -7.442% |
| 2026-09-15 | 10.7500 | 10.7500 | 10.7400 | 10.7400 | +0.468% | 5 | 1,312 | -7.356% |
| 2026-09-14 | 10.9300 | 11.0400 | 10.6900 | 10.6900 | +1.810% | 403 | 955 | -6.922% |
| 2026-09-11 | 10.6300 | 10.6300 | 10.5000 | 10.5000 | -7.489% | 6 | 959 | -5.238% |
| 2026-09-10 | 11.3000 | 11.3500 | 11.3000 | 11.3500 | +2.901% | 2 | 958 | -12.335% |
| 2026-09-09 | 10.7700 | 11.0300 | 10.7700 | 11.0300 | +4.550% | 4 | 958 | -9.791% |
| 2026-09-08 | 10.4100 | 10.5500 | 10.4100 | 10.5500 | +3.431% | 2 | 957 | -5.687% |
| 2026-09-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 3 | 957 | -2.451% |
| 2026-09-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.116% | 13 | 957 | -2.451% |
| 2026-09-02 | 11.1500 | 11.1500 | 10.7500 | 10.7500 | -4.867% | 3 | 956 | -7.442% |
| 2026-09-01 | 11.3600 | 11.3600 | 11.0500 | 11.3000 | +2.262% | 7 | 961 | -11.947% |
| 2026-08-31 | 11.5500 | 11.5500 | 11.0500 | 11.0500 | -3.913% | 23 | 951 | -9.955% |
| 2026-08-28 | 11.0900 | 11.5000 | 11.0500 | 11.5000 | +1.054% | 16 | 949 | -13.478% |
| 2026-08-27 | 11.5800 | 11.6000 | 11.3700 | 11.3800 | -3.559% | 21 | 944 | -12.566% |
| 2026-08-26 | 12.0000 | 12.0000 | 11.7700 | 11.8000 | -2.479% | 37 | 951 | -15.678% |
| 2026-08-21 | 12.3800 | 12.3800 | 12.1000 | 12.1000 | -4.724% | 5 | 946 | -17.769% |
| 2026-08-20 | 12.5500 | 12.7000 | 12.5500 | 12.7000 | +3.843% | 2 | 944 | -21.654% |
| 2026-08-19 | 12.2500 | 12.2500 | 12.2200 | 12.2300 | -2.550% | 227 | 1,169 | -18.643% |
| 2026-08-18 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | +2.033% | 3 | 1,166 | -20.717% |
| 2026-08-17 | 12.1900 | 12.3000 | 12.1900 | 12.3000 | +2.075% | 3 | 1,163 | -19.106% |
| 2026-08-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.660% | 11 | 1,153 | -17.427% |
| 2026-08-13 | 11.8800 | 12.1300 | 11.8800 | 12.1300 | -0.411% | 16 | 1,159 | -17.972% |
| 2026-08-12 | 12.0500 | 12.2000 | 12.0500 | 12.1800 | -1.377% | 8 | 1,162 | -18.309% |
| 2026-08-11 | 12.2500 | 12.3500 | 12.2500 | 12.3500 | +1.396% | 3 | 1,159 | -19.433% |
| 2026-08-10 | 12.0800 | 12.1800 | 12.0800 | 12.1800 | 0.000% | 5 | 1,156 | -18.309% |
| 2026-08-07 | 12.2500 | 12.3100 | 12.0800 | 12.1800 | -0.653% | 18 | 1,149 | -18.309% |
| 2026-08-06 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -0.648% | 4 | 1,149 | -18.842% |
| 2026-08-05 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -3.443% | 1 | 1,148 | -19.368% |
| 2026-08-04 | 12.7900 | 12.7900 | 12.7800 | 12.7800 | -9.682% | 2 | 1,148 | -22.144% |
| 2026-07-31 | 14.3200 | 15.0000 | 12.9000 | 14.1500 | -4.198% | 7 | 1,150 | -29.682% |
| 2026-07-30 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -7.572% | 1 | 1,149 | -32.634% |
| 2026-07-29 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +7.465% | 1 | 1,149 | -37.735% |
| 2026-07-27 | 14.9700 | 14.9700 | 14.8700 | 14.8700 | -4.984% | 2 | 1,149 | -33.087% |
| 2026-07-24 | 15.4300 | 15.6500 | 15.2800 | 15.6500 | +7.634% | 6 | 1,146 | -36.422% |
| 2026-07-22 | 14.5500 | 14.5500 | 14.5400 | 14.5400 | -0.274% | 15 | 1,149 | -31.568% |
| 2026-07-21 | 14.8000 | 14.8000 | 14.5800 | 14.5800 | -5.016% | 8 | 1,144 | -31.756% |
| 2026-07-20 | 15.2000 | 15.3500 | 14.9900 | 15.3500 | -1.159% | 6 | 1,143 | -35.179% |
| 2026-07-17 | 15.8500 | 16.0000 | 15.5300 | 15.5300 | +4.509% | 24 | 1,122 | -35.930% |
| 2026-07-16 | 14.5500 | 14.8600 | 14.5500 | 14.8600 | +3.051% | 14 | 1,112 | -33.042% |
| 2026-07-15 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -1.165% | 4 | 1,108 | -30.999% |
| 2026-07-13 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +1.602% | 1 | 1,109 | -31.803% |
| 2026-07-10 | 14.3300 | 14.3600 | 14.3300 | 14.3600 | -0.623% | 2 | 1,109 | -30.710% |
| 2026-07-09 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -6.169% | 1 | 1,110 | -31.142% |
| 2026-07-08 | 15.2200 | 15.4000 | 15.2200 | 15.4000 | +0.654% | 2 | 1,110 | -35.390% |
| 2026-07-02 | 15.1300 | 15.3000 | 15.1300 | 15.3000 | +3.729% | 6 | 1,109 | -34.967% |
| 2026-06-30 | 15.0500 | 15.1000 | 14.7500 | 14.7500 | -2.961% | 4 | 1,109 | -32.542% |
| 2026-06-29 | 15.4500 | 16.0000 | 15.2000 | 15.2000 | -6.806% | 13 | 1,104 | -34.539% |
| 2026-06-26 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +1.116% | 2 | 1,104 | -38.994% |
| 2026-06-25 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -3.413% | 1 | 1,103 | -38.314% |
| 2026-06-24 | 16.5000 | 16.7000 | 16.5000 | 16.7000 | +2.706% | 3 | 1,100 | -40.419% |
| 2026-06-23 | 16.7400 | 16.7400 | 16.2600 | 16.2600 | +4.971% | 24 | 1,095 | -38.807% |
| 2026-06-22 | 15.0300 | 15.4900 | 15.0300 | 15.4900 | +0.846% | 103 | 1,093 | -35.765% |
| 2026-06-18 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -4.000% | 2 | 1,091 | -35.221% |
| 2026-06-17 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +5.680% | 1 | 1,091 | -37.813% |
| 2026-06-16 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -0.066% | 1 | 1,091 | -34.280% |
| 2026-06-15 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -10.355% | 1 | 1,092 | -34.323% |
| 2026-06-11 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -6.111% | 5 | 1,092 | -41.124% |
| 2026-06-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.717% | 1 | 1,092 | -44.722% |
| 2026-06-09 | 15.9800 | 18.1300 | 15.9800 | 18.1300 | +6.647% | 7 | 1,094 | -45.119% |
| 2026-06-08 | 16.7200 | 17.0000 | 16.7200 | 17.0000 | -2.467% | 3 | 1,096 | -41.471% |
| 2026-06-05 | 16.2300 | 17.4600 | 16.2200 | 17.4300 | +10.596% | 20 | 1,091 | -42.915% |
| 2026-06-03 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | +2.471% | 441 | 1,327 | -36.865% |
| 2026-06-02 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +1.518% | 1 | 1,327 | -35.306% |
| 2026-05-29 | 15.4000 | 15.4000 | 15.1500 | 15.1500 | -2.635% | 16 | 1,342 | -34.323% |
| 2026-05-28 | 15.5800 | 15.5800 | 15.5600 | 15.5600 | -2.871% | 2 | 1,341 | -36.054% |
| 2026-05-26 | 15.7700 | 16.0600 | 15.7700 | 16.0200 | -1.233% | 25 | 1,344 | -37.890% |
| 2026-05-22 | 16.1800 | 16.2200 | 16.1800 | 16.2200 | -1.098% | 2 | 1,345 | -38.656% |
| 2026-05-21 | 16.7000 | 16.7000 | 16.4000 | 16.4000 | -5.747% | 3 | 1,348 | -39.329% |
| 2026-05-20 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -0.458% | 1 | 1,348 | -42.816% |
| 2026-05-19 | 17.4600 | 17.4800 | 17.4600 | 17.4800 | -1.632% | 25 | 1,361 | -43.078% |
| 2026-05-15 | 17.8500 | 17.8500 | 17.7700 | 17.7700 | +4.838% | 3 | 1,359 | -44.007% |
| 2026-05-14 | 17.3500 | 17.3500 | 16.8700 | 16.9500 | -3.364% | 7 | 1,362 | -41.298% |
| 2026-05-13 | 18.0500 | 18.0500 | 17.4100 | 17.5400 | -2.772% | 12 | 1,367 | -43.273% |
| 2026-05-12 | 17.8900 | 18.0400 | 17.8900 | 18.0400 | +2.442% | 3 | 1,368 | -44.845% |
| 2026-05-11 | 17.7500 | 17.7500 | 17.6100 | 17.6100 | -2.275% | 2 | 1,367 | -43.498% |
| 2026-05-08 | 17.9200 | 18.0200 | 17.9200 | 18.0200 | -1.422% | 12 | 1,358 | -44.784% |
| 2026-05-07 | 18.0000 | 18.2800 | 18.0000 | 18.2800 | +1.106% | 3 | 1,358 | -45.569% |
| 2026-05-06 | 18.2500 | 18.2600 | 18.0800 | 18.0800 | -7.044% | 14 | 1,362 | -44.967% |
| 2026-05-04 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +3.238% | 1 | 1,363 | -48.843% |
| 2026-05-01 | 18.7200 | 18.8400 | 18.7200 | 18.8400 | -3.730% | 5 | 1,361 | -47.187% |
| 2026-04-30 | 20.0500 | 20.2000 | 19.5700 | 19.5700 | -4.537% | 4 | 1,361 | -49.157% |
| 2026-04-29 | 20.3300 | 20.5000 | 20.3300 | 20.5000 | +0.441% | 2 | 1,364 | -51.463% |
| 2026-04-28 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +1.290% | 1 | 1,365 | -51.249% |
| 2026-04-27 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +0.499% | 4 | 1,365 | -50.620% |
| 2026-04-24 | 20.1000 | 20.1000 | 20.0500 | 20.0500 | -4.524% | 4 | 1,362 | -50.374% |
| 2026-04-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.140% | 1 | 1,362 | -52.619% |
| 2026-04-22 | 20.4200 | 20.7000 | 20.4200 | 20.5600 | -2.605% | 33 | 1,361 | -51.605% |
| 2026-04-21 | 20.3500 | 21.1100 | 20.3500 | 21.1100 | +2.976% | 3 | 1,358 | -52.866% |
| 2026-04-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.485% | 1 | 1,358 | -51.463% |
| 2026-04-17 | 20.6200 | 20.8000 | 20.2400 | 20.6000 | -3.286% | 23 | 1,358 | -51.699% |
| 2026-04-16 | 21.5000 | 21.6500 | 21.2400 | 21.3000 | -1.252% | 42 | 1,353 | -53.286% |
| 2026-04-15 | 21.8200 | 21.8200 | 21.5700 | 21.5700 | -2.969% | 8 | 1,391 | -53.871% |
| 2026-04-14 | 22.3100 | 22.3100 | 22.2300 | 22.2300 | -3.053% | 6 | 1,390 | -55.241% |
| 2026-04-13 | 23.8500 | 23.8500 | 22.9300 | 22.9300 | -4.697% | 16 | 1,388 | -56.607% |
| 2026-04-10 | 23.5700 | 24.0600 | 23.5000 | 24.0600 | +1.949% | 40 | 1,377 | -58.645% |
| 2026-04-09 | 24.5300 | 24.5300 | 23.6000 | 23.6000 | -3.397% | 25 | 1,376 | -57.839% |
| 2026-04-08 | 24.3100 | 25.0000 | 24.0100 | 24.4300 | -12.874% | 58 | 1,374 | -59.271% |
| 2026-04-07 | 28.9500 | 29.5500 | 28.0400 | 28.0400 | +0.466% | 17 | 1,385 | -64.515% |
| 2026-04-06 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | -10.373% | 1 | 1,393 | -64.350% |
| 2026-04-02 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | +6.389% | 1 | 1,392 | -68.048% |
| 2026-04-01 | 28.2000 | 29.2700 | 28.1800 | 29.2700 | -4.502% | 5 | 1,392 | -66.006% |
| 2026-03-31 | 32.7100 | 32.7100 | 30.6500 | 30.6500 | -13.025% | 2 | 1,394 | -67.537% |
| 2026-03-30 | 32.9800 | 35.5600 | 32.9800 | 35.2400 | +1.820% | 27 | 1,394 | -71.765% |
| 2026-03-27 | 33.4800 | 34.6100 | 33.3500 | 34.6100 | +18.325% | 31 | 1,390 | -71.251% |
| 2026-03-25 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -1.349% | 1 | 1,366 | -65.983% |
| 2026-03-24 | 30.6200 | 30.6200 | 29.6500 | 29.6500 | +1.890% | 501 | 1,366 | -66.442% |
| 2026-03-23 | 28.6400 | 29.1000 | 27.7700 | 29.1000 | -6.129% | 5 | 865 | -65.808% |
| 2026-03-20 | 30.0000 | 31.0000 | 30.0000 | 31.0000 | +1.706% | 7 | 864 | -67.903% |
| 2026-03-19 | 30.5200 | 30.5200 | 30.4800 | 30.4800 | +6.947% | 6 | 861 | -67.356% |
| 2026-03-18 | 28.0000 | 28.5000 | 28.0000 | 28.5000 | +5.634% | 5 | 861 | -65.088% |
| 2026-03-17 | 26.5400 | 27.0000 | 26.5400 | 26.9800 | -1.712% | 6 | 856 | -63.121% |
| 2026-03-16 | 27.0700 | 28.0000 | 27.0700 | 27.4500 | -5.181% | 15 | 853 | -63.752% |
| 2026-03-13 | 27.4100 | 29.3000 | 27.1100 | 28.9500 | +2.188% | 7 | 839 | -65.630% |
| 2026-03-12 | 28.0000 | 28.5000 | 27.4800 | 28.3300 | +6.224% | 23 | 837 | -64.878% |
| 2026-03-11 | 27.0000 | 27.0000 | 26.6700 | 26.6700 | -1.112% | 2 | 831 | -62.692% |
| 2026-03-10 | 26.0700 | 27.2100 | 26.0700 | 26.9700 | -10.100% | 8 | 829 | -63.107% |
| 2026-03-09 | 29.1500 | 30.0000 | 29.1500 | 30.0000 | +8.264% | 101 | 827 | -66.833% |
| 2026-03-06 | 28.2000 | 28.2000 | 27.3800 | 27.7100 | +7.195% | 46 | 727 | -64.092% |
| 2026-03-05 | 26.0000 | 26.6000 | 25.8500 | 25.8500 | +3.400% | 42 | 699 | -61.509% |
| 2026-03-04 | 26.0000 | 26.0000 | 24.7200 | 25.0000 | -13.043% | 18 | 697 | -60.200% |
| 2026-03-03 | 28.0000 | 28.7500 | 28.0000 | 28.7500 | +14.087% | 12 | 686 | -65.391% |
| 2026-03-02 | 25.5900 | 25.5900 | 25.1900 | 25.2000 | -3.077% | 17 | 675 | -60.516% |
| 2026-02-27 | 25.7200 | 26.0000 | 25.7200 | 26.0000 | +4.000% | 2 | 675 | -61.731% |
| 2026-02-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.998% | 2 | 673 | -60.200% |
| 2026-02-25 | 24.0000 | 24.2100 | 23.8000 | 23.8100 | -3.798% | 10 | 666 | -58.211% |
| 2026-02-24 | 24.6500 | 24.7500 | 24.6500 | 24.7500 | -4.144% | 3 | 666 | -59.798% |
| 2026-02-23 | 26.0000 | 26.0000 | 25.8000 | 25.8200 | +5.690% | 6 | 665 | -61.464% |
| 2026-02-20 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | -2.280% | 18 | 662 | -59.271% |
| 2026-02-18 | 25.0000 | 25.0000 | 24.4000 | 25.0000 | -7.063% | 21 | 662 | -60.200% |
| 2026-02-17 | 26.0000 | 27.0000 | 26.0000 | 26.9000 | +5.864% | 5 | 645 | -63.011% |
| 2026-02-13 | 26.3200 | 26.3200 | 25.4100 | 25.4100 | -2.269% | 16 | 642 | -60.842% |
| 2026-02-12 | 23.6800 | 26.0000 | 23.6800 | 26.0000 | +9.336% | 4 | 642 | -61.731% |
| 2026-02-11 | 23.6000 | 23.9100 | 23.6000 | 23.7800 | -0.710% | 6 | 642 | -58.158% |
| 2026-02-10 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +1.655% | 1 | 637 | -58.455% |
| 2026-02-09 | 23.9000 | 24.0000 | 23.4500 | 23.5600 | -2.483% | 9 | 636 | -57.767% |
| 2026-02-06 | 24.9500 | 24.9500 | 24.1600 | 24.1600 | -7.005% | 4 | 635 | -58.816% |
| 2026-02-05 | 26.0000 | 26.4100 | 25.9800 | 25.9800 | +1.683% | 3 | 634 | -61.701% |
| 2026-02-04 | 24.0000 | 25.5500 | 24.0000 | 25.5500 | +4.928% | 4 | 633 | -61.057% |
| 2026-02-03 | 23.0200 | 25.0000 | 23.0200 | 24.3500 | +5.548% | 21 | 630 | -59.138% |
| 2026-02-02 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -3.955% | 5 | 625 | -56.870% |
| 2026-01-30 | 23.7500 | 24.0200 | 23.7500 | 24.0200 | +0.882% | 22 | 625 | -58.576% |
| 2026-01-29 | 23.4600 | 25.0000 | 23.4600 | 23.8100 | +2.014% | 46 | 629 | -58.211% |
| 2026-01-28 | 23.0000 | 23.3400 | 23.0000 | 23.3400 | +2.189% | 6 | 590 | -57.369% |
| 2026-01-27 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | +0.219% | 2 | 589 | -56.436% |
| 2026-01-26 | 22.8900 | 22.8900 | 22.7900 | 22.7900 | -2.897% | 10 | 588 | -56.341% |
| 2026-01-22 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -1.799% | 1 | 584 | -57.605% |
| 2026-01-21 | 25.0600 | 25.2100 | 23.9000 | 23.9000 | -7.004% | 12 | 583 | -58.368% |
| 2026-01-20 | 24.9900 | 25.7000 | 24.9900 | 25.7000 | +11.594% | 53 | 586 | -61.284% |
| 2026-01-16 | 23.0800 | 23.2600 | 23.0300 | 23.0300 | -1.413% | 160 | 559 | -56.795% |
| 2026-01-15 | 23.1000 | 23.3600 | 23.1000 | 23.3600 | -2.178% | 7 | 559 | -57.406% |
| 2026-01-14 | 24.0000 | 24.5000 | 23.8800 | 23.8800 | +2.139% | 7 | 561 | -58.333% |
| 2026-01-13 | 22.9000 | 23.3800 | 22.9000 | 23.3800 | +2.096% | 5 | 561 | -57.442% |
| 2026-01-12 | 23.0500 | 23.0500 | 22.9000 | 22.9000 | -4.979% | 76 | 560 | -56.550% |
| 2026-01-07 | 23.4000 | 24.1000 | 23.4000 | 24.1000 | +2.119% | 12 | 559 | -58.714% |
| 2026-01-06 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -2.318% | 1 | 549 | -57.839% |
| 2026-01-05 | 23.9900 | 24.1600 | 23.9600 | 24.1600 | -3.166% | 6 | 551 | -58.816% |
| 2026-01-02 | 24.2200 | 25.0100 | 24.1800 | 24.9500 | +2.045% | 12 | 551 | -60.120% |
| 2025-12-31 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +2.130% | 1 | 544 | -59.305% |
| 2025-12-30 | 23.9900 | 23.9900 | 23.9400 | 23.9400 | -0.208% | 60 | 544 | -58.438% |
| 2025-12-29 | 24.0700 | 24.0700 | 23.9900 | 23.9900 | +1.352% | 3 | 495 | -58.524% |
| 2025-12-26 | 23.7900 | 23.8000 | 23.6700 | 23.6700 | +0.212% | 13 | 492 | -57.964% |
| 2025-12-24 | 23.7400 | 23.7400 | 23.6200 | 23.6200 | -0.715% | 14 | 479 | -57.875% |
| 2025-12-23 | 23.7700 | 23.8100 | 23.7700 | 23.7900 | -2.300% | 12 | 479 | -58.176% |
| 2025-12-22 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -10.148% | 1 | 481 | -59.138% |
| 2025-12-17 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +3.042% | 1 | 482 | -63.284% |
| 2025-12-16 | 27.0200 | 27.0200 | 26.3000 | 26.3000 | +0.382% | 12 | 482 | -62.167% |
| 2025-12-15 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -1.169% | 1 | 490 | -62.023% |
| 2025-12-11 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | +3.961% | 1 | 489 | -62.467% |
| 2025-12-10 | 26.3000 | 26.3000 | 25.5000 | 25.5000 | -1.163% | 8 | 489 | -60.980% |
| 2025-12-08 | 25.8100 | 25.8100 | 25.8000 | 25.8000 | +0.194% | 5 | 496 | -61.434% |
| 2025-12-05 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -2.425% | 20 | 491 | -61.359% |
| 2025-12-03 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | -1.346% | 10 | 491 | -62.296% |
| 2025-12-02 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.410% | 1 | 491 | -62.804% |
| 2025-12-01 | 26.7500 | 27.0300 | 26.5000 | 26.8600 | -3.032% | 6 | 491 | -62.956% |
| 2025-11-26 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -2.465% | 1 | 488 | -64.079% |
| 2025-11-25 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -3.729% | 1 | 488 | -64.965% |
| 2025-11-24 | 29.7100 | 29.7100 | 29.5000 | 29.5000 | -4.839% | 2 | 489 | -66.271% |
| 2025-11-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -6.767% | 1 | 490 | -67.903% |
| 2025-11-20 | 27.9500 | 33.2500 | 27.9500 | 33.2500 | +7.501% | 8 | 490 | -70.075% |
| 2025-11-19 | 31.3500 | 31.3500 | 30.9300 | 30.9300 | +1.211% | 3 | 486 | -67.831% |
| 2025-11-18 | 32.1000 | 32.1000 | 30.5600 | 30.5600 | +1.159% | 8 | 486 | -67.441% |
| 2025-11-17 | 30.2500 | 30.5000 | 30.2100 | 30.2100 | +4.569% | 8 | 484 | -67.064% |
| 2025-11-13 | 27.7200 | 28.8900 | 27.7200 | 28.8900 | +8.000% | 10 | 476 | -65.559% |
| 2025-11-12 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.632% | 1 | 478 | -62.804% |
| 2025-11-11 | 26.7500 | 26.9200 | 26.7300 | 26.9200 | -0.185% | 3 | 478 | -63.039% |
| 2025-11-10 | 27.5200 | 27.6300 | 26.9700 | 26.9700 | -6.872% | 26 | 479 | -63.107% |
| 2025-11-07 | 29.4800 | 30.1000 | 28.9600 | 28.9600 | +1.153% | 7 | 455 | -65.642% |
| 2025-11-06 | 28.8300 | 29.0000 | 28.6300 | 28.6300 | +2.801% | 3 | 454 | -65.246% |
| 2025-11-04 | 27.4500 | 27.9000 | 27.4500 | 27.8500 | +5.572% | 9 | 453 | -64.273% |
| 2025-11-03 | 26.2000 | 26.3800 | 26.2000 | 26.3800 | -0.415% | 7 | 441 | -62.282% |
| 2025-10-31 | 25.8500 | 26.4900 | 25.8500 | 26.4900 | +3.315% | 6 | 441 | -62.439% |
| 2025-10-30 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +1.144% | 1 | 435 | -61.193% |
| 2025-10-29 | 25.4000 | 25.4000 | 25.3500 | 25.3500 | +0.356% | 2 | 434 | -60.750% |
| 2025-10-28 | 25.0600 | 25.2600 | 24.9300 | 25.2600 | +1.040% | 10 | 434 | -60.610% |
| 2025-10-27 | 24.9400 | 25.0000 | 24.7900 | 25.0000 | -3.475% | 23 | 413 | -60.200% |
| 2025-10-24 | 26.3000 | 26.3000 | 25.9000 | 25.9000 | -3.538% | 5 | 413 | -61.583% |
| 2025-10-23 | 26.9000 | 26.9000 | 26.8500 | 26.8500 | -0.519% | 2 | 408 | -62.942% |
| 2025-10-20 | 27.5200 | 27.5200 | 26.9900 | 26.9900 | -11.042% | 5 | 408 | -63.134% |
| 2025-10-17 | 30.2800 | 30.8800 | 30.2800 | 30.3400 | +0.797% | 5 | 409 | -67.205% |
| 2025-10-16 | 30.4000 | 30.4000 | 30.1000 | 30.1000 | +2.451% | 2 | 408 | -66.944% |
| 2025-10-15 | 29.6000 | 29.8500 | 29.3800 | 29.3800 | +2.262% | 5 | 408 | -66.133% |
| 2025-10-14 | 29.9800 | 29.9800 | 28.7300 | 28.7300 | +0.736% | 7 | 404 | -65.367% |
| 2025-10-13 | 29.1900 | 29.1900 | 28.5200 | 28.5200 | -4.295% | 7 | 399 | -65.112% |
| 2025-10-10 | 26.5500 | 29.8000 | 26.5500 | 29.8000 | +11.988% | 14 | 399 | -66.611% |
| 2025-10-09 | 26.7900 | 26.7900 | 26.6000 | 26.6100 | -0.820% | 70 | 385 | -62.608% |
| 2025-10-07 | 26.9200 | 26.9200 | 26.8300 | 26.8300 | +0.979% | 2 | 320 | -62.915% |
| 2025-10-03 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | -0.113% | 1 | 319 | -62.552% |
| 2025-10-02 | 26.5000 | 26.6000 | 26.5000 | 26.6000 | -0.375% | 25 | 320 | -62.594% |
| 2025-10-01 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +1.136% | 6 | 295 | -62.734% |
| 2025-09-29 | 26.2800 | 26.4000 | 26.2400 | 26.4000 | -0.038% | 261 | 290 | -62.311% |
| 2025-09-26 | 26.5300 | 26.6000 | 26.4000 | 26.4100 | -4.415% | 31 | 36 | -62.325% |
| 2025-09-25 | 27.1300 | 27.6300 | 27.1300 | 27.6300 | +3.251% | 3 | 15 | -63.988% |
| 2025-09-23 | 26.4500 | 26.8600 | 26.4500 | 26.7600 | +2.765% | 4 | 12 | -62.818% |
| 2025-09-22 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -0.077% | 6 | 8 | -61.790% |
| 2025-09-19 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +0.192% | 2 | 0 | -61.819% |
| 2025-09-18 | 26.0500 | 26.0500 | 26.0100 | 26.0100 | 0.000% | 2 | 0 | -61.745% |