SPY280121P00650000
SPY Jan 21 2028 650.00 Put
optionOPRA
EODOct 27, 2026
19.95USD-3.855%(-0.80)6Vol6,831OI
SPY280121P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.30 | 20.30 | 19.86 | 19.95 | -3.855% | 6 | 6,831 | 0.000% |
| 2026-10-26 | 20.98 | 20.98 | 20.39 | 20.75 | -5.165% | 13 | 6,832 | -3.855% |
| 2026-10-23 | 22.06 | 22.06 | 21.57 | 21.88 | +2.868% | 19 | 6,829 | -8.821% |
| 2026-10-22 | 20.30 | 21.27 | 20.30 | 21.27 | +10.608% | 12 | 6,826 | -6.206% |
| 2026-10-21 | 19.23 | 19.23 | 19.23 | 19.23 | -3.270% | 1 | 6,826 | +3.744% |
| 2026-10-20 | 19.88 | 19.88 | 19.88 | 19.88 | +0.455% | 10 | 6,836 | +0.352% |
| 2026-10-19 | 20.00 | 20.24 | 19.79 | 19.79 | -6.430% | 6 | 6,835 | +0.808% |
| 2026-10-16 | 19.31 | 21.72 | 19.31 | 21.15 | +7.688% | 74 | 6,873 | -5.674% |
| 2026-10-15 | 20.82 | 20.82 | 19.62 | 19.64 | -1.008% | 195 | 6,926 | +1.578% |
| 2026-10-14 | 19.91 | 20.06 | 19.84 | 19.84 | +6.096% | 20 | 6,928 | +0.554% |
| 2026-10-13 | 18.60 | 18.79 | 18.60 | 18.70 | +0.214% | 5 | 6,929 | +6.684% |
| 2026-10-12 | 18.69 | 18.73 | 18.60 | 18.66 | -4.357% | 14 | 6,927 | +6.913% |
| 2026-10-08 | 19.88 | 19.88 | 19.51 | 19.51 | +2.792% | 44 | 6,952 | +2.255% |
| 2026-10-07 | 19.50 | 19.50 | 18.98 | 18.98 | +1.389% | 3 | 6,952 | +5.111% |
| 2026-10-06 | 18.80 | 18.80 | 18.72 | 18.72 | -3.206% | 5 | 6,952 | +6.571% |
| 2026-10-05 | 19.34 | 19.34 | 19.34 | 19.34 | -8.558% | 8 | 6,952 | +3.154% |
| 2026-10-01 | 21.25 | 21.25 | 21.15 | 21.15 | +3.070% | 26 | 6,932 | -5.674% |
| 2026-09-30 | 19.81 | 20.52 | 19.81 | 20.52 | +1.084% | 23 | 6,931 | -2.778% |
| 2026-09-29 | 20.05 | 20.37 | 20.05 | 20.30 | 0.000% | 12 | 6,924 | -1.724% |
| 2026-09-28 | 19.80 | 20.30 | 19.75 | 20.30 | -2.074% | 20 | 6,923 | -1.724% |
| 2026-09-24 | 20.36 | 20.73 | 20.36 | 20.73 | +4.433% | 3 | 6,923 | -3.763% |
| 2026-09-23 | 19.85 | 19.85 | 19.85 | 19.85 | +2.903% | 1 | 6,924 | +0.504% |
| 2026-09-22 | 19.59 | 19.70 | 19.29 | 19.29 | -3.405% | 37 | 6,943 | +3.421% |
| 2026-09-21 | 20.20 | 20.20 | 19.97 | 19.97 | -5.131% | 12 | 6,943 | -0.100% |
| 2026-09-18 | 21.30 | 21.32 | 21.05 | 21.05 | +0.238% | 7 | 6,941 | -5.226% |
| 2026-09-17 | 20.85 | 21.00 | 20.81 | 21.00 | -6.584% | 6 | 6,940 | -5.000% |
| 2026-09-16 | 21.65 | 22.55 | 21.65 | 22.48 | +1.034% | 14 | 6,938 | -11.254% |
| 2026-09-15 | 22.04 | 22.25 | 22.04 | 22.25 | +4.215% | 241 | 6,724 | -10.337% |
| 2026-09-14 | 22.08 | 22.08 | 21.35 | 21.35 | 0.000% | 5 | 6,723 | -6.557% |
| 2026-09-11 | 21.36 | 21.36 | 21.35 | 21.35 | -2.910% | 68 | 6,655 | -6.557% |
| 2026-09-09 | 22.40 | 22.40 | 21.99 | 21.99 | +3.046% | 6 | 6,651 | -9.277% |
| 2026-09-08 | 21.34 | 21.34 | 21.34 | 21.34 | +1.862% | 1 | 6,650 | -6.514% |
| 2026-09-04 | 20.51 | 20.95 | 20.51 | 20.95 | +2.096% | 13 | 6,651 | -4.773% |
| 2026-09-03 | 20.70 | 20.70 | 20.52 | 20.52 | -4.735% | 11 | 6,650 | -2.778% |
| 2026-09-02 | 22.61 | 22.61 | 21.54 | 21.54 | -3.191% | 6 | 6,648 | -7.382% |
| 2026-08-31 | 23.05 | 23.05 | 22.25 | 22.25 | -0.090% | 8 | 6,642 | -10.337% |
| 2026-08-28 | 22.27 | 22.27 | 22.27 | 22.27 | -2.325% | 3 | 6,639 | -10.418% |
| 2026-08-27 | 23.03 | 23.03 | 22.80 | 22.80 | -2.813% | 2 | 6,639 | -12.500% |
| 2026-08-26 | 23.87 | 23.87 | 23.46 | 23.46 | -2.168% | 14 | 6,639 | -14.962% |
| 2026-08-25 | 23.98 | 23.98 | 23.98 | 23.98 | -1.113% | 1 | 6,638 | -16.806% |
| 2026-08-21 | 24.25 | 24.25 | 24.25 | 24.25 | -2.099% | 2 | 6,638 | -17.732% |
| 2026-08-20 | 24.77 | 24.77 | 24.77 | 24.77 | +3.037% | 2 | 6,640 | -19.459% |
| 2026-08-19 | 24.03 | 24.29 | 23.96 | 24.04 | -2.672% | 235 | 6,639 | -17.013% |
| 2026-08-18 | 24.70 | 24.70 | 24.62 | 24.70 | +1.562% | 8 | 6,640 | -19.231% |
| 2026-08-17 | 23.88 | 24.32 | 23.88 | 24.32 | +2.703% | 3 | 6,638 | -17.969% |
| 2026-08-14 | 23.80 | 23.80 | 23.68 | 23.68 | -0.127% | 7 | 6,636 | -15.752% |
| 2026-08-13 | 23.45 | 23.71 | 23.40 | 23.71 | -1.208% | 28 | 6,618 | -15.858% |
| 2026-08-12 | 23.83 | 24.00 | 23.83 | 24.00 | -0.744% | 7 | 6,612 | -16.875% |
| 2026-08-11 | 24.03 | 24.18 | 24.03 | 24.18 | +1.725% | 217 | 6,396 | -17.494% |
| 2026-08-10 | 23.69 | 23.77 | 23.69 | 23.77 | -0.502% | 3 | 6,393 | -16.071% |
| 2026-08-07 | 23.95 | 23.95 | 23.89 | 23.89 | -0.084% | 233 | 6,160 | -16.492% |
| 2026-08-05 | 23.92 | 23.95 | 23.91 | 23.91 | -2.008% | 12 | 6,159 | -16.562% |
| 2026-08-04 | 25.35 | 25.35 | 24.30 | 24.40 | -6.154% | 55 | 6,185 | -18.238% |
| 2026-08-03 | 26.95 | 26.95 | 26.00 | 26.00 | -5.386% | 24 | 6,184 | -23.269% |
| 2026-07-31 | 28.60 | 29.70 | 27.48 | 27.48 | -6.911% | 7 | 6,180 | -27.402% |
| 2026-07-30 | 29.52 | 29.52 | 29.52 | 29.52 | -7.432% | 1 | 6,179 | -32.419% |
| 2026-07-29 | 30.54 | 31.89 | 30.36 | 31.89 | +9.400% | 14 | 6,181 | -37.441% |
| 2026-07-27 | 29.30 | 29.30 | 29.15 | 29.15 | -4.614% | 2 | 6,180 | -31.561% |
| 2026-07-24 | 30.50 | 30.75 | 30.01 | 30.56 | -1.260% | 38 | 6,162 | -34.719% |
| 2026-07-23 | 30.25 | 31.33 | 30.25 | 30.95 | +8.406% | 11 | 6,158 | -35.541% |
| 2026-07-21 | 29.04 | 29.04 | 28.55 | 28.55 | -2.858% | 7 | 6,163 | -30.123% |
| 2026-07-20 | 29.09 | 29.39 | 29.09 | 29.39 | -3.449% | 4 | 6,161 | -32.120% |
| 2026-07-17 | 29.73 | 30.44 | 29.59 | 30.44 | +6.063% | 95 | 6,074 | -34.461% |
| 2026-07-16 | 28.19 | 28.72 | 27.90 | 28.70 | +3.089% | 25 | 6,055 | -30.488% |
| 2026-07-15 | 28.55 | 28.55 | 27.84 | 27.84 | -1.347% | 22 | 6,053 | -28.341% |
| 2026-07-14 | 28.22 | 28.22 | 28.22 | 28.22 | +1.620% | 1 | 6,052 | -29.305% |
| 2026-07-10 | 28.00 | 28.00 | 27.77 | 27.77 | -6.812% | 20 | 6,042 | -28.160% |
| 2026-07-08 | 29.56 | 30.44 | 29.56 | 29.80 | +5.226% | 26 | 6,039 | -33.054% |
| 2026-07-07 | 28.32 | 28.32 | 28.32 | 28.32 | -0.632% | 1 | 6,040 | -29.555% |
| 2026-07-06 | 28.50 | 28.50 | 28.50 | 28.50 | -5.158% | 2 | 6,038 | -30.000% |
| 2026-07-02 | 30.05 | 30.05 | 30.05 | 30.05 | +5.070% | 30 | 6,038 | -33.611% |
| 2026-07-01 | 28.90 | 28.90 | 28.60 | 28.60 | -1.038% | 11 | 6,038 | -30.245% |
| 2026-06-30 | 29.21 | 29.21 | 28.90 | 28.90 | -4.589% | 2 | 6,036 | -30.969% |
| 2026-06-29 | 30.29 | 30.29 | 30.29 | 30.29 | -4.448% | 1 | 6,036 | -34.137% |
| 2026-06-26 | 32.01 | 32.11 | 31.70 | 31.70 | -0.907% | 3 | 6,039 | -37.066% |
| 2026-06-25 | 31.50 | 31.99 | 31.50 | 31.99 | -1.113% | 20 | 6,046 | -37.637% |
| 2026-06-23 | 31.80 | 32.35 | 31.80 | 32.35 | +8.484% | 2 | 6,044 | -38.331% |
| 2026-06-18 | 29.76 | 30.10 | 29.76 | 29.82 | +1.291% | 3 | 6,044 | -33.099% |
| 2026-06-15 | 29.39 | 29.44 | 29.39 | 29.44 | -8.600% | 12 | 6,042 | -32.235% |
| 2026-06-12 | 32.21 | 32.21 | 32.21 | 32.21 | -8.805% | 5 | 6,047 | -38.063% |
| 2026-06-11 | 35.49 | 35.49 | 35.10 | 35.32 | -1.286% | 10 | 6,047 | -43.516% |
| 2026-06-10 | 35.78 | 35.78 | 35.78 | 35.78 | -0.028% | 1 | 6,047 | -44.243% |
| 2026-06-09 | 35.79 | 35.79 | 35.79 | 35.79 | +10.055% | 13 | 6,060 | -44.258% |
| 2026-06-08 | 31.61 | 32.80 | 31.61 | 32.52 | -0.398% | 12 | 6,062 | -38.653% |
| 2026-06-05 | 32.10 | 32.65 | 32.10 | 32.65 | +11.017% | 7 | 6,057 | -38.897% |
| 2026-06-02 | 29.41 | 29.41 | 29.41 | 29.41 | +0.616% | 1 | 6,056 | -32.166% |
| 2026-06-01 | 29.63 | 29.63 | 29.12 | 29.23 | +0.068% | 4 | 6,056 | -31.748% |
| 2026-05-29 | 29.38 | 29.58 | 29.21 | 29.21 | -1.947% | 20 | 6,054 | -31.701% |
| 2026-05-28 | 29.79 | 29.79 | 29.79 | 29.79 | -3.561% | 10 | 6,054 | -33.031% |
| 2026-05-27 | 30.76 | 30.89 | 30.53 | 30.89 | +0.948% | 13 | 6,051 | -35.416% |
| 2026-05-26 | 30.45 | 30.60 | 30.43 | 30.60 | -4.255% | 7 | 6,052 | -34.804% |
| 2026-05-21 | 32.74 | 32.94 | 31.94 | 31.96 | -4.340% | 4 | 6,050 | -37.578% |
| 2026-05-20 | 33.36 | 33.41 | 33.36 | 33.41 | -1.066% | 3 | 6,050 | -40.287% |
| 2026-05-19 | 34.07 | 34.07 | 33.77 | 33.77 | +0.357% | 749 | 5,301 | -40.924% |
| 2026-05-18 | 33.65 | 33.65 | 33.65 | 33.65 | +1.051% | 563 | 4,738 | -40.713% |
| 2026-05-15 | 33.40 | 33.58 | 33.30 | 33.30 | +3.288% | 7 | 4,739 | -40.090% |
| 2026-05-14 | 32.82 | 32.85 | 32.15 | 32.24 | -4.133% | 23 | 4,735 | -38.120% |
| 2026-05-13 | 33.76 | 33.76 | 33.52 | 33.63 | -2.550% | 6 | 4,732 | -40.678% |
| 2026-05-12 | 35.17 | 35.17 | 34.51 | 34.51 | +1.500% | 18 | 4,724 | -42.191% |
| 2026-05-08 | 34.22 | 34.22 | 34.00 | 34.00 | -2.690% | 10 | 4,714 | -41.324% |
| 2026-05-07 | 34.44 | 34.94 | 34.44 | 34.94 | +0.143% | 240 | 4,476 | -42.902% |
| 2026-05-06 | 35.68 | 35.68 | 34.61 | 34.89 | -3.245% | 86 | 4,539 | -42.820% |
| 2026-05-05 | 36.41 | 36.41 | 36.06 | 36.06 | -3.994% | 37 | 4,532 | -44.676% |
| 2026-05-04 | 36.84 | 38.17 | 36.61 | 37.56 | +2.399% | 42 | 4,523 | -46.885% |
| 2026-05-01 | 36.02 | 36.68 | 35.93 | 36.68 | -3.423% | 97 | 4,433 | -45.611% |
| 2026-04-30 | 37.96 | 37.98 | 37.96 | 37.98 | +0.079% | 60 | 4,433 | -47.472% |
| 2026-04-29 | 38.81 | 39.13 | 37.95 | 37.95 | -3.115% | 7 | 4,373 | -47.431% |
| 2026-04-28 | 39.17 | 39.17 | 39.17 | 39.17 | +2.272% | 1 | 4,367 | -49.068% |
| 2026-04-27 | 38.31 | 38.31 | 38.30 | 38.30 | -0.803% | 5 | 4,367 | -47.911% |
| 2026-04-24 | 38.55 | 38.62 | 38.54 | 38.61 | -2.990% | 32 | 4,372 | -48.329% |
| 2026-04-23 | 39.10 | 39.80 | 39.10 | 39.80 | +2.366% | 15 | 4,350 | -49.874% |
| 2026-04-22 | 39.43 | 39.43 | 38.88 | 38.88 | -3.881% | 10 | 4,355 | -48.688% |
| 2026-04-21 | 39.60 | 40.45 | 39.29 | 40.45 | +2.405% | 64 | 4,349 | -50.680% |
| 2026-04-17 | 38.99 | 39.50 | 38.79 | 39.50 | -3.376% | 35 | 4,349 | -49.494% |
| 2026-04-16 | 41.92 | 41.92 | 40.88 | 40.88 | -1.636% | 6 | 4,323 | -51.199% |
| 2026-04-15 | 42.16 | 42.16 | 41.47 | 41.56 | -2.761% | 13 | 4,322 | -51.997% |
| 2026-04-14 | 43.63 | 43.63 | 42.64 | 42.74 | -8.519% | 30 | 4,321 | -53.322% |
| 2026-04-13 | 46.66 | 46.72 | 46.59 | 46.72 | -0.680% | 4 | 4,304 | -57.299% |
| 2026-04-10 | 45.68 | 47.04 | 45.68 | 47.04 | +1.642% | 37 | 4,300 | -57.589% |
| 2026-04-09 | 48.40 | 48.40 | 46.12 | 46.28 | -3.884% | 13 | 4,322 | -56.893% |
| 2026-04-08 | 47.50 | 48.15 | 47.48 | 48.15 | -11.635% | 149 | 4,313 | -58.567% |
| 2026-04-07 | 57.58 | 57.58 | 54.49 | 54.49 | -0.275% | 25 | 4,312 | -63.388% |
| 2026-04-06 | 54.30 | 55.41 | 54.11 | 54.64 | -2.689% | 17 | 4,309 | -63.488% |
| 2026-04-02 | 60.89 | 60.89 | 56.15 | 56.15 | -0.584% | 48 | 4,293 | -64.470% |
| 2026-04-01 | 57.05 | 57.05 | 55.23 | 56.48 | -3.962% | 33 | 4,293 | -64.678% |
| 2026-03-31 | 63.60 | 64.20 | 58.81 | 58.81 | -14.495% | 105 | 4,270 | -66.077% |
| 2026-03-30 | 65.50 | 68.78 | 64.55 | 68.78 | +2.872% | 86 | 4,259 | -70.994% |
| 2026-03-27 | 62.52 | 66.86 | 62.52 | 66.86 | +9.517% | 111 | 4,261 | -70.162% |
| 2026-03-26 | 60.01 | 61.05 | 60.01 | 61.05 | +9.018% | 7 | 4,332 | -67.322% |
| 2026-03-25 | 56.00 | 56.00 | 56.00 | 56.00 | -2.218% | 1 | 4,329 | -64.375% |
| 2026-03-24 | 58.77 | 58.77 | 56.60 | 57.27 | +2.726% | 26 | 4,329 | -65.165% |
| 2026-03-23 | 55.39 | 57.20 | 55.09 | 55.75 | -8.396% | 23 | 4,329 | -64.215% |
| 2026-03-20 | 58.35 | 60.86 | 57.92 | 60.86 | +9.303% | 15 | 4,326 | -67.220% |
| 2026-03-19 | 57.73 | 57.90 | 55.68 | 55.68 | +1.792% | 98 | 4,316 | -64.170% |
| 2026-03-18 | 52.52 | 54.70 | 52.52 | 54.70 | +5.517% | 8 | 4,224 | -63.528% |
| 2026-03-17 | 51.00 | 51.84 | 51.00 | 51.84 | -1.332% | 3 | 4,224 | -61.516% |
| 2026-03-16 | 52.00 | 52.83 | 52.00 | 52.54 | -6.179% | 132 | 4,221 | -62.029% |
| 2026-03-13 | 52.90 | 56.00 | 52.90 | 56.00 | +5.442% | 3 | 4,089 | -64.375% |
| 2026-03-12 | 53.24 | 53.24 | 53.11 | 53.11 | +3.267% | 2 | 4,090 | -62.436% |
| 2026-03-11 | 50.50 | 51.65 | 50.11 | 51.43 | +1.200% | 19 | 4,090 | -61.209% |
| 2026-03-10 | 49.89 | 51.21 | 49.89 | 50.82 | +0.554% | 4 | 4,085 | -60.744% |
| 2026-03-09 | 55.50 | 55.50 | 50.54 | 50.54 | -2.432% | 30 | 4,083 | -60.526% |
| 2026-03-06 | 53.50 | 53.50 | 51.73 | 51.80 | +2.717% | 29 | 4,076 | -61.486% |
| 2026-03-05 | 50.50 | 50.68 | 50.40 | 50.43 | +6.957% | 14 | 4,083 | -60.440% |
| 2026-03-04 | 47.15 | 47.15 | 47.15 | 47.15 | -4.574% | 3 | 4,071 | -57.688% |
| 2026-03-03 | 52.42 | 52.88 | 49.41 | 49.41 | +4.109% | 36 | 4,068 | -59.624% |
| 2026-02-27 | 47.46 | 47.46 | 47.46 | 47.46 | +2.883% | 2 | 4,064 | -57.965% |
| 2026-02-26 | 46.13 | 46.13 | 46.13 | 46.13 | +2.739% | 1 | 4,062 | -56.753% |
| 2026-02-25 | 45.91 | 45.91 | 44.90 | 44.90 | -4.326% | 34 | 4,060 | -55.568% |
| 2026-02-24 | 48.85 | 48.85 | 46.82 | 46.93 | -4.244% | 18 | 4,060 | -57.490% |
| 2026-02-23 | 49.01 | 49.01 | 49.01 | 49.01 | +5.443% | 1 | 4,045 | -59.294% |
| 2026-02-20 | 46.61 | 46.61 | 46.48 | 46.48 | -2.024% | 9 | 4,044 | -57.078% |
| 2026-02-18 | 47.99 | 47.99 | 46.63 | 47.44 | -1.352% | 5 | 4,051 | -57.947% |
| 2026-02-17 | 49.26 | 49.26 | 48.09 | 48.09 | -2.057% | 6 | 4,046 | -58.515% |
| 2026-02-13 | 49.10 | 49.10 | 49.10 | 49.10 | +3.543% | 1 | 4,045 | -59.369% |
| 2026-02-12 | 44.90 | 47.42 | 44.90 | 47.42 | +3.537% | 3 | 4,045 | -57.929% |
| 2026-02-11 | 45.80 | 45.80 | 45.80 | 45.80 | +1.417% | 1 | 4,064 | -56.441% |
| 2026-02-10 | 44.73 | 45.16 | 44.31 | 45.16 | +1.392% | 11 | 4,063 | -55.824% |
| 2026-02-09 | 44.14 | 44.54 | 44.14 | 44.54 | -3.426% | 11 | 4,060 | -55.209% |
| 2026-02-06 | 46.64 | 46.65 | 46.05 | 46.12 | -7.520% | 6 | 4,055 | -56.743% |
| 2026-02-05 | 49.63 | 50.04 | 48.67 | 49.87 | +3.594% | 277 | 4,055 | -59.996% |
| 2026-02-04 | 46.73 | 48.19 | 46.66 | 48.14 | +2.907% | 26 | 3,815 | -58.558% |
| 2026-02-03 | 44.52 | 46.83 | 44.52 | 46.78 | +7.838% | 10 | 3,793 | -57.354% |
| 2026-02-02 | 45.20 | 45.20 | 43.25 | 43.38 | -3.920% | 27 | 3,791 | -54.011% |
| 2026-01-30 | 45.02 | 45.15 | 45.00 | 45.15 | +3.012% | 28 | 3,783 | -55.814% |
| 2026-01-28 | 43.63 | 44.13 | 43.63 | 43.83 | +1.224% | 12 | 3,786 | -54.483% |
| 2026-01-27 | 43.29 | 43.30 | 43.29 | 43.30 | -1.029% | 2 | 3,776 | -53.926% |
| 2026-01-26 | 43.75 | 43.75 | 43.75 | 43.75 | -1.553% | 1 | 3,775 | -54.400% |
| 2026-01-23 | 44.67 | 44.67 | 44.44 | 44.44 | +0.429% | 12 | 3,774 | -55.108% |
| 2026-01-22 | 44.25 | 44.25 | 44.25 | 44.25 | -2.339% | 2 | 3,762 | -54.915% |
| 2026-01-21 | 47.70 | 47.70 | 45.31 | 45.31 | -6.674% | 21 | 3,762 | -55.970% |
| 2026-01-20 | 47.82 | 48.80 | 46.93 | 48.55 | +10.517% | 14 | 3,762 | -58.908% |
| 2026-01-16 | 43.92 | 43.93 | 43.92 | 43.93 | -0.476% | 151 | 3,615 | -54.587% |
| 2026-01-15 | 43.65 | 44.30 | 43.36 | 44.14 | -5.014% | 11 | 3,615 | -54.803% |
| 2026-01-14 | 46.47 | 46.47 | 46.47 | 46.47 | +5.758% | 1 | 3,612 | -57.069% |
| 2026-01-13 | 43.94 | 43.94 | 43.94 | 43.94 | +1.713% | 1 | 3,611 | -54.597% |
| 2026-01-12 | 44.05 | 44.05 | 43.20 | 43.20 | -1.054% | 92 | 3,610 | -53.819% |
| 2026-01-09 | 44.23 | 44.24 | 43.43 | 43.66 | -2.913% | 15 | 3,533 | -54.306% |
| 2026-01-08 | 45.48 | 45.48 | 44.97 | 44.97 | +1.033% | 7 | 3,533 | -55.637% |
| 2026-01-07 | 44.51 | 44.51 | 44.51 | 44.51 | -0.470% | 1 | 3,533 | -55.179% |
| 2026-01-06 | 44.97 | 44.97 | 44.72 | 44.72 | -2.358% | 6 | 3,532 | -55.389% |
| 2026-01-05 | 45.75 | 45.80 | 45.40 | 45.80 | -2.449% | 460 | 3,528 | -56.441% |
| 2026-01-02 | 46.43 | 46.95 | 46.43 | 46.95 | +1.822% | 3 | 3,528 | -57.508% |
| 2025-12-31 | 46.11 | 46.11 | 46.11 | 46.11 | +1.497% | 250 | 3,779 | -56.734% |
| 2025-12-30 | 45.19 | 45.43 | 45.19 | 45.43 | +0.022% | 9 | 3,779 | -56.086% |
| 2025-12-29 | 45.42 | 45.42 | 45.42 | 45.42 | +1.656% | 1 | 3,786 | -56.077% |
| 2025-12-26 | 44.68 | 44.68 | 44.68 | 44.68 | -0.733% | 2 | 3,786 | -55.349% |
| 2025-12-23 | 45.18 | 45.18 | 45.01 | 45.01 | -1.531% | 17 | 3,785 | -55.677% |
| 2025-12-22 | 46.27 | 46.29 | 45.71 | 45.71 | -3.971% | 76 | 3,780 | -56.355% |
| 2025-12-19 | 47.60 | 47.60 | 47.60 | 47.60 | -4.647% | 1 | 3,805 | -58.088% |
| 2025-12-18 | 49.00 | 49.92 | 49.00 | 49.92 | -2.118% | 6 | 3,804 | -60.036% |
| 2025-12-17 | 50.15 | 51.00 | 50.12 | 51.00 | +2.102% | 26 | 3,804 | -60.882% |
| 2025-12-16 | 48.98 | 49.95 | 48.98 | 49.95 | +2.399% | 13 | 3,780 | -60.060% |
| 2025-12-15 | 48.76 | 48.78 | 48.76 | 48.78 | +0.494% | 2 | 3,775 | -59.102% |
| 2025-12-12 | 46.68 | 49.33 | 46.68 | 48.54 | +3.896% | 26 | 3,776 | -58.900% |
| 2025-12-11 | 48.02 | 48.10 | 46.67 | 46.72 | -1.414% | 61 | 3,777 | -57.299% |
| 2025-12-10 | 48.75 | 48.76 | 47.39 | 47.39 | -2.087% | 5 | 3,746 | -57.903% |
| 2025-12-09 | 48.08 | 48.40 | 48.08 | 48.40 | -0.779% | 4 | 3,743 | -58.781% |
| 2025-12-08 | 47.69 | 48.78 | 47.69 | 48.78 | +2.093% | 11 | 3,741 | -59.102% |
| 2025-12-05 | 48.16 | 48.79 | 47.39 | 47.78 | -1.990% | 4 | 3,740 | -58.246% |
| 2025-12-04 | 48.75 | 48.75 | 48.46 | 48.75 | -0.286% | 6 | 3,740 | -59.077% |
| 2025-12-03 | 48.89 | 48.89 | 48.89 | 48.89 | +0.226% | 10 | 3,734 | -59.194% |
| 2025-12-02 | 48.98 | 49.01 | 48.78 | 48.78 | -2.693% | 9 | 3,724 | -59.102% |
| 2025-12-01 | 49.00 | 50.13 | 48.84 | 50.13 | +1.211% | 81 | 3,724 | -60.203% |
| 2025-11-28 | 49.63 | 49.63 | 49.49 | 49.53 | -1.648% | 3 | 3,678 | -59.721% |
| 2025-11-26 | 50.20 | 50.48 | 50.20 | 50.36 | -3.154% | 453 | 3,476 | -60.385% |
| 2025-11-25 | 51.88 | 52.13 | 51.88 | 52.00 | -5.282% | 5 | 3,476 | -61.635% |
| 2025-11-24 | 55.65 | 55.65 | 54.90 | 54.90 | -3.072% | 2 | 3,478 | -63.661% |
| 2025-11-21 | 59.90 | 59.90 | 56.64 | 56.64 | -5.221% | 19 | 3,478 | -64.778% |
| 2025-11-20 | 52.01 | 59.92 | 52.01 | 59.76 | +7.097% | 24 | 3,483 | -66.616% |
| 2025-11-18 | 56.62 | 58.59 | 55.80 | 55.80 | +0.234% | 9 | 3,467 | -64.247% |
| 2025-11-17 | 53.98 | 55.67 | 53.98 | 55.67 | +6.240% | 4 | 3,464 | -64.164% |
| 2025-11-14 | 54.70 | 54.70 | 52.02 | 52.40 | -1.151% | 6 | 3,462 | -61.927% |
| 2025-11-13 | 50.79 | 53.01 | 50.79 | 53.01 | +6.020% | 6 | 3,460 | -62.366% |
| 2025-11-11 | 50.00 | 50.00 | 50.00 | 50.00 | +1.585% | 1 | 3,466 | -60.100% |
| 2025-11-10 | 50.18 | 50.40 | 49.22 | 49.22 | -7.828% | 2,007 | 3,466 | -59.468% |
| 2025-11-07 | 53.80 | 55.13 | 53.40 | 53.40 | +2.495% | 6 | 1,463 | -62.640% |
| 2025-11-06 | 52.69 | 53.05 | 52.10 | 52.10 | +0.289% | 10 | 1,465 | -61.708% |
| 2025-11-04 | 51.95 | 51.95 | 51.95 | 51.95 | +5.397% | 4 | 1,467 | -61.598% |
| 2025-11-03 | 48.03 | 49.29 | 48.03 | 49.29 | +1.923% | 2 | 1,461 | -59.525% |
| 2025-10-31 | 48.13 | 50.00 | 48.13 | 48.36 | +3.688% | 9 | 1,461 | -58.747% |
| 2025-10-28 | 46.86 | 46.86 | 46.64 | 46.64 | +0.366% | 1,346 | 1,453 | -57.226% |
| 2025-10-27 | 47.11 | 47.11 | 46.47 | 46.47 | -3.469% | 2 | 466 | -57.069% |
| 2025-10-24 | 48.30 | 49.03 | 48.14 | 48.14 | -4.008% | 17 | 466 | -58.558% |
| 2025-10-23 | 50.07 | 50.22 | 50.00 | 50.15 | -0.060% | 4 | 476 | -60.219% |
| 2025-10-21 | 50.90 | 50.90 | 50.00 | 50.18 | -1.415% | 16 | 479 | -60.243% |
| 2025-10-20 | 50.95 | 50.95 | 50.76 | 50.90 | -6.037% | 399 | 479 | -60.806% |
| 2025-10-17 | 54.79 | 54.79 | 54.17 | 54.17 | +2.498% | 2 | 100 | -63.171% |
| 2025-10-16 | 52.85 | 52.85 | 52.85 | 52.85 | -1.196% | 5 | 100 | -62.252% |
| 2025-10-15 | 52.20 | 53.57 | 52.20 | 53.49 | -0.447% | 6 | 95 | -62.703% |
| 2025-10-13 | 55.01 | 55.01 | 53.60 | 53.73 | -3.032% | 7 | 94 | -62.870% |
| 2025-10-10 | 49.85 | 55.59 | 49.85 | 55.41 | +10.335% | 10 | 91 | -63.996% |
| 2025-10-09 | 50.16 | 50.41 | 50.00 | 50.22 | +0.621% | 71 | 91 | -60.275% |
| 2025-10-08 | 50.00 | 50.00 | 49.91 | 49.91 | +1.402% | 3 | 41 | -60.028% |
| 2025-10-07 | 49.22 | 49.22 | 49.22 | 49.22 | -0.606% | 1 | 42 | -59.468% |
| 2025-10-06 | 49.48 | 49.52 | 49.48 | 49.52 | +0.589% | 2 | 43 | -59.713% |
| 2025-10-03 | 49.23 | 49.23 | 49.23 | 49.23 | -1.402% | 10 | 41 | -59.476% |
| 2025-10-02 | 49.93 | 49.93 | 49.93 | 49.93 | +0.645% | 15 | 39 | -60.044% |
| 2025-10-01 | 49.64 | 49.69 | 49.61 | 49.61 | -1.431% | 3 | 24 | -59.786% |
| 2025-09-30 | 50.91 | 50.91 | 50.33 | 50.33 | -0.139% | 3 | 21 | -60.362% |
| 2025-09-29 | 49.76 | 50.40 | 49.76 | 50.40 | -0.198% | 2 | 19 | -60.417% |
| 2025-09-26 | 51.63 | 51.64 | 50.50 | 50.50 | -4.465% | 3 | 17 | -60.495% |
| 2025-09-25 | 51.80 | 52.86 | 51.80 | 52.86 | +4.158% | 3 | 17 | -62.259% |
| 2025-09-24 | 50.75 | 50.75 | 50.75 | 50.75 | -0.353% | 1 | 15 | -60.690% |
| 2025-09-23 | 50.93 | 50.93 | 50.93 | 50.93 | +3.432% | 1 | 14 | -60.829% |
| 2025-09-22 | 49.79 | 49.79 | 49.12 | 49.24 | -2.398% | 5 | 13 | -59.484% |
| 2025-09-18 | 49.48 | 50.49 | 49.48 | 50.45 | -2.962% | 3 | 10 | -60.456% |
| 2025-09-17 | 51.45 | 51.99 | 51.45 | 51.99 | +2.524% | 6 | 11 | -61.627% |
| 2025-09-15 | 50.49 | 50.71 | 50.49 | 50.71 | 0.000% | 6 | 5 | -60.659% |