SPX261218C06900000
SPX Dec 18 2026 6900.00 Call
optionOPRA
EODOct 21, 2026
918.56USD+4.668%(+40.97)1Vol18,680OI
SPX261218C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 918.56 | 918.56 | 918.56 | 918.56 | +4.668% | 1 | 18,680 | 0.000% |
| 2026-10-16 | 893.92 | 894.09 | 877.59 | 877.59 | -1.716% | 3 | 18,678 | +4.668% |
| 2026-10-14 | 926.19 | 926.19 | 881.38 | 892.91 | -10.368% | 14 | 18,678 | +2.873% |
| 2026-10-06 | 1,000.96 | 1,000.96 | 996.19 | 996.19 | +13.216% | 252 | 18,610 | -7.793% |
| 2026-09-30 | 906.38 | 906.38 | 879.90 | 879.90 | -3.095% | 4 | 18,613 | +4.394% |
| 2026-09-24 | 908.00 | 908.00 | 908.00 | 908.00 | -6.680% | 1 | 18,614 | +1.163% |
| 2026-09-21 | 962.40 | 973.00 | 962.40 | 973.00 | +15.443% | 117 | 18,701 | -5.595% |
| 2026-09-18 | 842.84 | 842.84 | 842.84 | 842.84 | +10.325% | 1 | 18,700 | +8.984% |
| 2026-09-16 | 771.49 | 771.55 | 755.26 | 763.96 | -8.365% | 168 | 18,584 | +20.237% |
| 2026-09-14 | 833.70 | 833.70 | 833.70 | 833.70 | -6.912% | 3 | 18,581 | +10.179% |
| 2026-09-11 | 895.60 | 895.60 | 895.60 | 895.60 | +7.052% | 1 | 18,580 | +2.564% |
| 2026-09-10 | 825.77 | 838.93 | 825.77 | 836.60 | -3.272% | 7 | 19,081 | +9.797% |
| 2026-09-09 | 864.54 | 865.40 | 864.40 | 864.90 | -9.270% | 117 | 18,509 | +6.204% |
| 2026-09-04 | 953.27 | 953.27 | 953.27 | 953.27 | -1.712% | 2 | 18,507 | -3.641% |
| 2026-08-27 | 969.87 | 969.87 | 969.87 | 969.87 | +5.808% | 1 | 18,507 | -5.290% |
| 2026-08-25 | 925.40 | 925.40 | 916.63 | 916.63 | -11.884% | 2 | 18,506 | +0.211% |
| 2026-08-13 | 1,028.82 | 1,040.25 | 1,028.82 | 1,040.25 | +4.050% | 4 | 18,508 | -11.698% |
| 2026-08-12 | 1,005.79 | 1,005.79 | 999.68 | 999.76 | -1.680% | 6 | 18,509 | -8.122% |
| 2026-08-11 | 1,016.84 | 1,016.84 | 1,016.84 | 1,016.84 | +3.564% | 1 | 18,509 | -9.665% |
| 2026-08-06 | 999.79 | 999.79 | 973.02 | 981.85 | -2.269% | 35 | 18,509 | -6.446% |
| 2026-08-05 | 1,006.03 | 1,008.73 | 1,004.65 | 1,004.65 | -1.836% | 14 | 18,514 | -8.569% |
| 2026-08-04 | 979.08 | 1,023.44 | 979.04 | 1,023.44 | +19.813% | 58 | 18,514 | -10.248% |
| 2026-08-03 | 825.70 | 854.20 | 825.70 | 854.20 | +10.577% | 210 | 18,341 | +7.535% |
| 2026-07-31 | 772.49 | 772.49 | 772.49 | 772.49 | +2.966% | 2 | 18,341 | +18.909% |
| 2026-07-30 | 742.24 | 750.24 | 742.24 | 750.24 | -3.993% | 8 | 18,341 | +22.435% |
| 2026-07-24 | 784.25 | 784.25 | 781.44 | 781.44 | +5.313% | 2 | 14,841 | +17.547% |
| 2026-07-23 | 743.92 | 746.30 | 741.22 | 742.02 | -5.990% | 3,506 | 14,840 | +23.792% |
| 2026-07-20 | 798.40 | 798.40 | 789.30 | 789.30 | -4.339% | 4 | 14,840 | +16.377% |
| 2026-07-17 | 814.52 | 825.12 | 814.52 | 825.10 | -3.110% | 17 | 14,831 | +11.327% |
| 2026-07-13 | 850.95 | 853.82 | 850.94 | 851.58 | +3.888% | 14 | 14,828 | +7.865% |
| 2026-07-08 | 817.35 | 819.71 | 790.02 | 819.71 | -1.798% | 36 | 14,821 | +12.059% |
| 2026-07-07 | 833.37 | 851.65 | 827.09 | 834.72 | -4.926% | 62 | 14,812 | +10.044% |
| 2026-07-06 | 878.00 | 878.00 | 877.97 | 877.97 | +8.291% | 2 | 14,812 | +4.623% |
| 2026-07-02 | 821.85 | 822.75 | 790.19 | 810.75 | -5.214% | 28 | 14,791 | +13.298% |
| 2026-07-01 | 810.90 | 858.43 | 810.90 | 855.35 | +0.032% | 29 | 14,783 | +7.390% |
| 2026-06-30 | 829.15 | 857.78 | 829.12 | 855.08 | +6.869% | 26 | 14,778 | +7.424% |
| 2026-06-29 | 757.89 | 806.30 | 757.89 | 800.12 | +6.760% | 158 | 14,777 | +14.803% |
| 2026-06-26 | 749.46 | 749.46 | 749.46 | 749.46 | -0.437% | 1 | 14,777 | +22.563% |
| 2026-06-25 | 752.76 | 752.76 | 752.75 | 752.75 | -0.492% | 2 | 14,775 | +22.027% |
| 2026-06-24 | 808.66 | 808.66 | 756.47 | 756.47 | -13.608% | 3 | 14,774 | +21.427% |
| 2026-06-18 | 856.60 | 877.07 | 856.60 | 875.62 | -3.867% | 10 | 14,777 | +4.904% |
| 2026-06-16 | 910.84 | 910.84 | 910.84 | 910.84 | +10.547% | 1 | 14,778 | +0.848% |
| 2026-06-12 | 819.38 | 823.94 | 819.38 | 823.94 | +3.256% | 6 | 14,783 | +11.484% |
| 2026-06-11 | 732.04 | 797.96 | 732.04 | 797.96 | +10.086% | 7 | 14,783 | +15.114% |
| 2026-06-10 | 748.83 | 748.83 | 724.85 | 724.85 | -8.161% | 7 | 14,777 | +26.724% |
| 2026-06-09 | 713.14 | 789.26 | 713.14 | 789.26 | -6.140% | 11 | 14,779 | +16.382% |
| 2026-06-08 | 840.28 | 840.89 | 840.28 | 840.89 | -0.801% | 2 | 14,779 | +9.237% |
| 2026-06-05 | 847.68 | 847.68 | 847.68 | 847.68 | -11.369% | 1 | 14,780 | +8.362% |
| 2026-06-03 | 960.76 | 960.76 | 956.41 | 956.41 | +0.218% | 2 | 14,781 | -3.958% |
| 2026-05-29 | 970.40 | 970.40 | 950.88 | 954.33 | +15.886% | 256 | 14,703 | -3.748% |
| 2026-05-21 | 845.40 | 845.40 | 821.88 | 823.51 | +0.960% | 44 | 14,713 | +11.542% |
| 2026-05-19 | 824.28 | 824.28 | 815.68 | 815.68 | +0.437% | 4 | 14,714 | +12.613% |
| 2026-05-18 | 836.36 | 836.36 | 801.38 | 812.13 | -6.419% | 1,521 | 14,354 | +13.105% |
| 2026-05-15 | 848.08 | 867.84 | 848.08 | 867.84 | -3.682% | 48 | 14,379 | +5.844% |
| 2026-05-14 | 901.02 | 901.02 | 901.02 | 901.02 | +7.779% | 23 | 14,402 | +1.947% |
| 2026-05-13 | 835.99 | 835.99 | 835.99 | 835.99 | -1.221% | 220 | 14,242 | +9.877% |
| 2026-05-11 | 838.30 | 846.32 | 838.30 | 846.32 | +3.097% | 4 | 14,242 | +8.536% |
| 2026-05-08 | 820.90 | 820.90 | 820.90 | 820.90 | +2.318% | 6 | 14,247 | +11.897% |
| 2026-05-06 | 778.21 | 802.30 | 775.63 | 802.30 | +10.437% | 1,006 | 14,698 | +14.491% |
| 2026-05-05 | 727.80 | 727.80 | 726.48 | 726.48 | +5.374% | 4 | 14,699 | +26.440% |
| 2026-05-04 | 713.44 | 713.44 | 677.02 | 689.43 | -3.032% | 217 | 14,899 | +33.235% |
| 2026-05-01 | 725.70 | 731.59 | 710.99 | 710.99 | +5.596% | 59 | 14,913 | +29.195% |
| 2026-04-30 | 664.76 | 673.31 | 664.76 | 673.31 | +5.846% | 4 | 14,913 | +36.425% |
| 2026-04-29 | 633.65 | 636.50 | 633.39 | 636.12 | -0.800% | 4 | 14,913 | +44.400% |
| 2026-04-28 | 640.98 | 641.25 | 640.98 | 641.25 | -5.402% | 5 | 14,913 | +43.245% |
| 2026-04-27 | 668.20 | 677.87 | 668.20 | 677.87 | +7.261% | 4 | 14,913 | +35.507% |
| 2026-04-23 | 647.58 | 647.83 | 627.09 | 631.98 | -2.592% | 18 | 14,913 | +45.346% |
| 2026-04-22 | 628.81 | 648.80 | 628.81 | 648.80 | +6.103% | 39 | 14,913 | +41.578% |
| 2026-04-21 | 605.30 | 611.48 | 605.30 | 611.48 | -3.316% | 13 | 14,998 | +50.219% |
| 2026-04-20 | 632.95 | 632.95 | 624.39 | 632.45 | -0.792% | 36 | 14,998 | +45.238% |
| 2026-04-17 | 617.95 | 655.15 | 617.95 | 637.50 | +10.028% | 61 | 15,011 | +44.088% |
| 2026-04-16 | 570.93 | 591.00 | 570.93 | 579.40 | +1.810% | 256 | 15,018 | +58.536% |
| 2026-04-15 | 554.20 | 569.10 | 554.20 | 569.10 | +7.394% | 2 | 15,056 | +61.406% |
| 2026-04-14 | 518.26 | 529.92 | 518.26 | 529.92 | +11.854% | 29 | 15,056 | +73.339% |
| 2026-04-13 | 439.00 | 473.76 | 439.00 | 473.76 | +7.137% | 457 | 15,057 | +93.887% |
| 2026-04-10 | 446.80 | 451.90 | 438.90 | 442.20 | -0.828% | 888 | 15,010 | +107.725% |
| 2026-04-09 | 420.26 | 449.16 | 420.26 | 445.89 | +7.252% | 240 | 15,285 | +106.006% |
| 2026-04-08 | 430.85 | 430.85 | 410.89 | 415.74 | +21.031% | 1,210 | 15,281 | +120.946% |
| 2026-04-07 | 336.30 | 343.50 | 335.20 | 343.50 | +2.269% | 52 | 14,366 | +167.412% |
| 2026-04-06 | 340.50 | 344.11 | 335.88 | 335.88 | -0.249% | 7 | 14,327 | +173.479% |
| 2026-04-02 | 300.52 | 336.86 | 300.52 | 336.72 | -2.682% | 330 | 14,375 | +172.796% |
| 2026-04-01 | 347.01 | 354.96 | 345.60 | 346.00 | +7.721% | 23 | 14,375 | +165.480% |
| 2026-03-31 | 280.40 | 321.20 | 278.80 | 321.20 | +27.968% | 12 | 14,375 | +185.978% |
| 2026-03-30 | 281.17 | 282.90 | 251.00 | 251.00 | -10.306% | 281 | 14,118 | +265.960% |
| 2026-03-27 | 291.60 | 293.52 | 278.04 | 279.84 | -22.046% | 246 | 14,002 | +228.245% |
| 2026-03-25 | 364.54 | 368.48 | 356.44 | 358.98 | +2.224% | 49 | 13,445 | +155.881% |
| 2026-03-24 | 338.97 | 360.38 | 338.97 | 351.17 | -2.901% | 34 | 13,446 | +161.571% |
| 2026-03-23 | 367.90 | 390.13 | 360.40 | 361.66 | +9.114% | 118 | 13,435 | +153.984% |
| 2026-03-20 | 358.73 | 358.73 | 331.09 | 331.45 | -7.751% | 307 | 13,429 | +177.134% |
| 2026-03-19 | 367.38 | 368.23 | 356.52 | 359.30 | -5.515% | 1,215 | 13,426 | +155.653% |
| 2026-03-18 | 417.50 | 417.50 | 380.27 | 380.27 | -10.165% | 422 | 13,014 | +141.555% |
| 2026-03-17 | 440.26 | 440.26 | 423.30 | 423.30 | +1.708% | 442 | 12,922 | +117.000% |
| 2026-03-16 | 414.36 | 416.19 | 414.36 | 416.19 | +2.376% | 256 | 13,084 | +120.707% |
| 2026-03-13 | 405.45 | 410.60 | 400.70 | 406.53 | -6.525% | 327 | 13,043 | +125.951% |
| 2026-03-12 | 426.08 | 434.91 | 426.08 | 434.91 | -6.589% | 503 | 12,765 | +111.207% |
| 2026-03-11 | 474.48 | 474.48 | 461.10 | 465.59 | -1.560% | 609 | 12,439 | +97.289% |
| 2026-03-10 | 472.97 | 472.97 | 472.97 | 472.97 | -0.639% | 1 | 11,958 | +94.211% |
| 2026-03-09 | 442.60 | 476.01 | 442.60 | 476.01 | +4.082% | 105 | 11,957 | +92.971% |
| 2026-03-06 | 446.20 | 462.00 | 444.95 | 457.34 | -6.125% | 129 | 11,852 | +100.848% |
| 2026-03-05 | 487.18 | 487.18 | 487.18 | 487.18 | -5.644% | 6 | 11,924 | +88.546% |
| 2026-03-04 | 497.40 | 516.32 | 497.40 | 516.32 | +6.429% | 441 | 11,924 | +77.905% |
| 2026-03-03 | 455.10 | 485.13 | 455.10 | 485.13 | -7.856% | 13 | 12,117 | +89.343% |
| 2026-03-02 | 501.30 | 532.00 | 497.30 | 526.49 | -1.036% | 409 | 11,997 | +74.469% |
| 2026-02-26 | 540.82 | 540.82 | 532.00 | 532.00 | -5.771% | 401 | 12,272 | +72.662% |
| 2026-02-25 | 552.72 | 564.58 | 550.10 | 564.58 | +6.655% | 34 | 12,106 | +62.698% |
| 2026-02-24 | 531.00 | 532.24 | 527.97 | 529.35 | +4.408% | 38 | 12,106 | +73.526% |
| 2026-02-23 | 518.70 | 518.70 | 505.17 | 507.00 | -7.160% | 8 | 12,071 | +81.176% |
| 2026-02-20 | 546.10 | 546.10 | 546.10 | 546.10 | +3.038% | 8 | 12,072 | +68.204% |
| 2026-02-18 | 530.00 | 530.00 | 530.00 | 530.00 | +3.308% | 121 | 12,008 | +73.313% |
| 2026-02-13 | 487.30 | 513.03 | 487.30 | 513.03 | -2.438% | 2 | 11,887 | +79.046% |
| 2026-02-12 | 528.79 | 528.79 | 525.85 | 525.85 | -7.171% | 665 | 11,887 | +74.681% |
| 2026-02-11 | 566.47 | 566.47 | 566.47 | 566.47 | +1.056% | 1 | 11,425 | +62.155% |
| 2026-02-09 | 560.55 | 560.55 | 560.55 | 560.55 | +2.759% | 1 | 11,426 | +63.868% |
| 2026-02-06 | 528.50 | 545.50 | 520.65 | 545.50 | +9.207% | 452 | 11,483 | +68.389% |
| 2026-02-05 | 501.19 | 501.19 | 499.51 | 499.51 | -9.163% | 50 | 11,423 | +83.892% |
| 2026-02-04 | 571.07 | 571.07 | 534.80 | 549.90 | +0.120% | 41 | 11,413 | +67.041% |
| 2026-02-03 | 549.24 | 549.24 | 549.24 | 549.24 | -8.669% | 1 | 11,412 | +67.242% |
| 2026-02-02 | 574.00 | 601.37 | 574.00 | 601.37 | +6.811% | 2 | 11,411 | +52.745% |
| 2026-01-30 | 563.02 | 563.02 | 563.02 | 563.02 | +0.271% | 3 | 11,411 | +63.149% |
| 2026-01-29 | 599.03 | 599.03 | 550.00 | 561.50 | -6.805% | 18 | 11,408 | +63.590% |
| 2026-01-28 | 605.68 | 606.83 | 602.13 | 602.50 | -0.098% | 27 | 11,392 | +52.458% |
| 2026-01-27 | 591.53 | 606.70 | 591.53 | 603.09 | +2.354% | 370 | 11,370 | +52.309% |
| 2026-01-26 | 578.47 | 589.43 | 577.67 | 589.22 | +6.076% | 16 | 11,341 | +55.894% |
| 2026-01-23 | 555.28 | 565.18 | 550.94 | 555.47 | -2.518% | 499 | 11,337 | +65.366% |
| 2026-01-22 | 550.82 | 569.88 | 550.52 | 569.82 | +5.386% | 493 | 10,979 | +61.202% |
| 2026-01-21 | 508.72 | 552.42 | 508.72 | 540.70 | +8.594% | 153 | 10,774 | +69.883% |
| 2026-01-20 | 528.45 | 538.10 | 497.35 | 497.91 | -15.943% | 1,554 | 10,747 | +84.483% |
| 2026-01-16 | 597.87 | 597.87 | 576.20 | 592.35 | +1.042% | 161 | 9,660 | +55.070% |
| 2026-01-15 | 603.15 | 607.40 | 586.24 | 586.24 | +3.534% | 15 | 9,660 | +56.687% |
| 2026-01-14 | 566.23 | 566.23 | 566.23 | 566.23 | -5.680% | 312 | 9,660 | +62.224% |
| 2026-01-13 | 605.80 | 606.57 | 589.79 | 600.33 | -1.556% | 434 | 9,421 | +53.009% |
| 2026-01-12 | 593.85 | 612.29 | 593.05 | 609.82 | +1.151% | 79 | 9,228 | +50.628% |
| 2026-01-09 | 595.16 | 605.76 | 589.60 | 602.88 | +5.635% | 64 | 9,236 | +52.362% |
| 2026-01-08 | 574.00 | 574.18 | 568.00 | 570.72 | -0.982% | 143 | 9,268 | +60.948% |
| 2026-01-07 | 595.00 | 602.91 | 576.38 | 576.38 | -2.370% | 21 | 9,204 | +59.367% |
| 2026-01-06 | 574.00 | 590.37 | 571.00 | 590.37 | +5.418% | 224 | 9,190 | +55.591% |
| 2026-01-05 | 554.50 | 568.36 | 554.50 | 560.03 | +6.794% | 360 | 9,069 | +64.020% |
| 2026-01-02 | 520.80 | 526.00 | 510.50 | 524.40 | -0.870% | 544 | 8,990 | +75.164% |
| 2025-12-31 | 548.46 | 548.46 | 529.00 | 529.00 | -6.022% | 1,302 | 9,099 | +73.641% |
| 2025-12-30 | 562.30 | 562.90 | 562.30 | 562.90 | +0.473% | 887 | 9,099 | +63.184% |
| 2025-12-29 | 566.20 | 567.27 | 559.05 | 560.25 | -3.945% | 9 | 8,529 | +63.955% |
| 2025-12-26 | 585.70 | 586.97 | 583.26 | 583.26 | -0.178% | 283 | 8,527 | +57.487% |
| 2025-12-24 | 578.87 | 584.30 | 578.87 | 584.30 | +6.747% | 270 | 8,046 | +57.207% |
| 2025-12-23 | 547.37 | 547.37 | 547.37 | 547.37 | -0.574% | 1 | 8,046 | +67.813% |
| 2025-12-22 | 541.61 | 550.53 | 538.80 | 550.53 | +4.107% | 137 | 8,046 | +66.850% |
| 2025-12-19 | 514.00 | 528.81 | 514.00 | 528.81 | +5.135% | 113 | 8,033 | +73.703% |
| 2025-12-18 | 516.17 | 521.36 | 502.98 | 502.98 | +3.118% | 44 | 8,083 | +82.624% |
| 2025-12-17 | 487.58 | 487.77 | 487.58 | 487.77 | -9.168% | 538 | 8,063 | +88.318% |
| 2025-12-15 | 541.80 | 548.00 | 533.87 | 537.00 | -2.447% | 528 | 7,797 | +71.054% |
| 2025-12-12 | 589.01 | 589.01 | 550.47 | 550.47 | -8.048% | 841 | 7,375 | +66.868% |
| 2025-12-11 | 587.84 | 598.65 | 587.84 | 598.65 | +3.954% | 1,041 | 6,696 | +53.439% |
| 2025-12-09 | 575.88 | 575.88 | 575.88 | 575.88 | -0.038% | 699 | 6,071 | +59.505% |
| 2025-12-08 | 590.80 | 590.80 | 567.52 | 576.10 | -1.807% | 14 | 5,796 | +59.445% |
| 2025-12-05 | 592.40 | 604.00 | 584.98 | 586.70 | +1.716% | 318 | 5,669 | +56.564% |
| 2025-12-04 | 576.30 | 576.80 | 574.40 | 576.80 | -1.123% | 21 | 5,394 | +59.251% |
| 2025-12-03 | 559.97 | 583.35 | 559.97 | 583.35 | +2.609% | 14 | 5,415 | +57.463% |
| 2025-12-02 | 570.34 | 571.35 | 561.37 | 568.52 | +1.667% | 25 | 5,406 | +61.570% |
| 2025-12-01 | 564.61 | 572.79 | 559.20 | 559.20 | -2.408% | 46 | 5,405 | +64.263% |
| 2025-11-26 | 564.80 | 573.87 | 564.80 | 573.00 | +7.153% | 3 | 5,374 | +60.307% |
| 2025-11-25 | 502.47 | 534.75 | 502.47 | 534.75 | +8.135% | 5 | 5,374 | +71.774% |
| 2025-11-24 | 494.52 | 494.52 | 494.52 | 494.52 | +7.976% | 1 | 5,374 | +85.748% |
| 2025-11-21 | 442.56 | 457.99 | 442.56 | 457.99 | +5.455% | 3 | 5,373 | +100.563% |
| 2025-11-20 | 501.09 | 501.09 | 434.30 | 434.30 | -10.232% | 187 | 5,359 | +111.504% |
| 2025-11-19 | 488.80 | 488.80 | 483.80 | 483.80 | +1.002% | 218 | 5,343 | +89.864% |
| 2025-11-18 | 481.61 | 487.50 | 476.10 | 479.00 | -3.258% | 255 | 5,285 | +91.766% |
| 2025-11-17 | 540.41 | 546.65 | 495.13 | 495.13 | -11.168% | 7 | 5,255 | +85.519% |
| 2025-11-14 | 531.00 | 557.38 | 531.00 | 557.38 | -2.692% | 153 | 5,244 | +64.800% |
| 2025-11-13 | 572.80 | 572.80 | 572.80 | 572.80 | -6.352% | 1 | 5,180 | +60.363% |
| 2025-11-12 | 603.93 | 611.65 | 603.85 | 611.65 | +2.266% | 212 | 5,079 | +50.177% |
| 2025-11-11 | 598.10 | 598.10 | 598.10 | 598.10 | +1.234% | 1 | 5,074 | +53.580% |
| 2025-11-10 | 586.33 | 590.81 | 586.33 | 590.81 | +16.710% | 2 | 5,075 | +55.475% |
| 2025-11-07 | 508.51 | 508.51 | 490.00 | 506.22 | -6.959% | 12 | 5,075 | +81.455% |
| 2025-11-06 | 546.90 | 548.10 | 531.00 | 544.08 | -8.443% | 97 | 5,071 | +68.828% |
| 2025-11-04 | 594.71 | 594.71 | 594.25 | 594.25 | -4.851% | 3 | 5,100 | +54.575% |
| 2025-11-03 | 604.39 | 624.55 | 604.39 | 624.55 | +2.061% | 2 | 5,099 | +47.075% |
| 2025-10-31 | 629.27 | 629.27 | 610.94 | 611.94 | +1.182% | 1,805 | 5,099 | +50.106% |
| 2025-10-30 | 626.00 | 626.00 | 604.79 | 604.79 | -5.497% | 967 | 3,897 | +51.881% |
| 2025-10-29 | 659.17 | 659.17 | 631.71 | 639.97 | -0.457% | 35 | 3,183 | +43.532% |
| 2025-10-28 | 623.96 | 643.60 | 620.34 | 642.91 | +6.361% | 425 | 3,171 | +42.875% |
| 2025-10-27 | 602.90 | 604.48 | 602.90 | 604.46 | +7.073% | 5 | 2,900 | +51.964% |
| 2025-10-24 | 555.57 | 565.43 | 555.57 | 564.53 | +6.061% | 48 | 2,900 | +62.712% |
| 2025-10-23 | 509.80 | 532.27 | 509.80 | 532.27 | -0.219% | 5 | 2,876 | +72.574% |
| 2025-10-21 | 533.11 | 533.44 | 533.11 | 533.44 | +1.629% | 15 | 2,874 | +72.196% |
| 2025-10-20 | 514.36 | 524.93 | 514.36 | 524.89 | +6.128% | 6 | 2,874 | +75.000% |
| 2025-10-17 | 494.58 | 494.58 | 494.58 | 494.58 | +1.359% | 9 | 2,874 | +85.725% |
| 2025-10-16 | 517.40 | 517.40 | 487.95 | 487.95 | -1.669% | 3 | 2,865 | +88.249% |
| 2025-10-15 | 516.00 | 516.00 | 496.23 | 496.23 | +0.763% | 15 | 2,866 | +85.108% |
| 2025-10-13 | 484.68 | 492.93 | 477.00 | 492.47 | +8.152% | 12 | 2,466 | +86.521% |
| 2025-10-10 | 545.80 | 545.80 | 455.35 | 455.35 | -14.732% | 4 | 2,464 | +101.726% |
| 2025-10-09 | 547.90 | 547.90 | 534.02 | 534.02 | -2.128% | 6 | 2,468 | +72.009% |
| 2025-10-07 | 545.84 | 545.84 | 545.63 | 545.63 | +0.128% | 2 | 2,325 | +68.349% |
| 2025-10-06 | 544.93 | 544.93 | 544.93 | 544.93 | +2.738% | 181 | 2,325 | +68.565% |
| 2025-10-02 | 530.41 | 530.41 | 530.41 | 530.41 | +7.671% | 1 | 2,392 | +73.179% |
| 2025-09-30 | 492.62 | 492.62 | 492.62 | 492.62 | +0.749% | 2 | 2,392 | +86.464% |
| 2025-09-29 | 489.80 | 489.80 | 488.80 | 488.96 | +2.649% | 51 | 2,392 | +87.860% |
| 2025-09-26 | 476.34 | 476.34 | 476.34 | 476.34 | -1.031% | 1 | 2,366 | +92.837% |
| 2025-09-24 | 481.22 | 481.32 | 481.13 | 481.30 | -5.125% | 46 | 2,559 | +90.850% |
| 2025-09-23 | 515.25 | 517.53 | 507.30 | 507.30 | -0.933% | 133 | 2,536 | +81.068% |
| 2025-09-22 | 512.29 | 512.29 | 512.00 | 512.08 | +4.502% | 164 | 2,469 | +79.378% |
| 2025-09-19 | 471.80 | 490.02 | 471.80 | 490.02 | +2.978% | 9 | 2,387 | +87.454% |
| 2025-09-18 | 453.85 | 475.85 | 453.85 | 475.85 | +5.803% | 2 | 2,379 | +93.036% |
| 2025-09-17 | 454.70 | 454.70 | 449.75 | 449.75 | -0.783% | 19 | 2,378 | +104.238% |
| 2025-09-15 | 446.73 | 454.90 | 446.73 | 453.30 | +3.908% | 588 | 2,383 | +102.638% |
| 2025-09-11 | 421.57 | 436.25 | 421.49 | 436.25 | +8.232% | 269 | 2,101 | +110.558% |
| 2025-09-10 | 406.67 | 409.80 | 403.06 | 403.07 | +7.914% | 25 | 2,068 | +127.891% |
| 2025-09-05 | 362.05 | 373.51 | 362.05 | 373.51 | -2.378% | 11 | 2,062 | +145.926% |
| 2025-09-04 | 380.40 | 382.61 | 380.40 | 382.61 | +11.766% | 9 | 2,062 | +140.077% |
| 2025-09-03 | 342.33 | 342.33 | 342.33 | 342.33 | +1.242% | 405 | 2,053 | +168.326% |
| 2025-09-02 | 327.50 | 338.13 | 325.00 | 338.13 | -7.597% | 13 | 1,653 | +171.659% |
| 2025-08-29 | 365.80 | 365.93 | 365.80 | 365.93 | -6.679% | 502 | 1,192 | +151.021% |
| 2025-08-28 | 381.33 | 393.01 | 378.34 | 392.12 | +3.325% | 92 | 1,192 | +134.255% |
| 2025-08-27 | 379.50 | 379.50 | 379.40 | 379.50 | +1.789% | 3 | 1,196 | +142.045% |
| 2025-08-26 | 370.24 | 372.83 | 369.18 | 372.83 | +1.672% | 3 | 1,196 | +146.375% |
| 2025-08-25 | 371.31 | 371.31 | 365.90 | 366.70 | -2.025% | 6 | 1,195 | +150.494% |
| 2025-08-22 | 373.78 | 374.28 | 373.72 | 374.28 | +12.201% | 52 | 1,195 | +145.421% |
| 2025-08-21 | 335.47 | 335.47 | 333.58 | 333.58 | -3.962% | 2 | 1,143 | +175.364% |
| 2025-08-20 | 347.25 | 347.78 | 346.84 | 347.34 | -1.192% | 84 | 1,143 | +164.456% |
| 2025-08-19 | 351.19 | 351.53 | 351.19 | 351.53 | -8.686% | 4 | 1,168 | +161.303% |
| 2025-08-15 | 384.97 | 384.97 | 384.97 | 384.97 | -0.329% | 19 | 1,170 | +138.606% |
| 2025-08-14 | 379.98 | 386.24 | 379.90 | 386.24 | +2.797% | 4 | 1,189 | +137.821% |
| 2025-08-13 | 384.00 | 384.00 | 375.73 | 375.73 | +18.452% | 7 | 1,188 | +144.473% |
| 2025-08-07 | 331.64 | 331.64 | 317.20 | 317.20 | -1.796% | 8 | 1,284 | +189.584% |
| 2025-08-06 | 323.00 | 323.00 | 323.00 | 323.00 | +4.257% | 3 | 1,280 | +184.384% |
| 2025-08-05 | 315.63 | 315.63 | 307.30 | 309.81 | -0.274% | 5 | 1,280 | +196.491% |
| 2025-08-04 | 310.50 | 310.66 | 310.50 | 310.66 | +9.642% | 2 | 1,279 | +195.680% |
| 2025-08-01 | 292.39 | 292.39 | 283.34 | 283.34 | -15.165% | 516 | 1,279 | +224.190% |
| 2025-07-31 | 364.85 | 364.85 | 333.99 | 333.99 | -3.014% | 21 | 1,407 | +175.026% |
| 2025-07-30 | 356.10 | 356.15 | 344.37 | 344.37 | -4.075% | 3 | 1,417 | +166.736% |
| 2025-07-28 | 359.00 | 359.00 | 359.00 | 359.00 | +1.407% | 2 | 1,417 | +155.866% |
| 2025-07-25 | 354.52 | 354.52 | 354.02 | 354.02 | +5.741% | 2 | 1,415 | +159.466% |
| 2025-07-23 | 331.26 | 334.80 | 331.15 | 334.80 | -0.030% | 118 | 1,415 | +174.361% |
| 2025-07-21 | 334.20 | 335.30 | 334.00 | 334.90 | +2.702% | 130 | 1,412 | +174.279% |
| 2025-07-17 | 308.91 | 326.09 | 308.91 | 326.09 | +6.569% | 6 | 1,281 | +181.689% |
| 2025-07-15 | 305.99 | 305.99 | 305.99 | 305.99 | -1.255% | 6 | 1,277 | +200.193% |
| 2025-07-14 | 310.67 | 310.67 | 309.88 | 309.88 | +0.545% | 10 | 1,270 | +196.424% |
| 2025-07-11 | 308.20 | 308.20 | 308.20 | 308.20 | +3.527% | 50 | 1,265 | +198.040% |
| 2025-07-08 | 297.70 | 297.70 | 297.70 | 297.70 | -8.021% | 20 | 1,240 | +208.552% |
| 2025-07-03 | 308.27 | 324.10 | 308.27 | 323.66 | +11.285% | 17 | 1,227 | +183.804% |
| 2025-07-02 | 286.75 | 290.84 | 286.60 | 290.84 | +3.281% | 3 | 1,227 | +215.830% |
| 2025-07-01 | 281.50 | 282.64 | 277.74 | 281.60 | +2.014% | 6 | 1,227 | +226.193% |
| 2025-06-30 | 279.20 | 279.20 | 276.04 | 276.04 | +2.176% | 12 | 1,227 | +232.763% |
| 2025-06-27 | 270.16 | 270.16 | 270.16 | 270.16 | +16.148% | 1 | 1,216 | +240.006% |
| 2025-06-25 | 232.60 | 232.60 | 232.60 | 232.60 | -0.853% | 107 | 1,116 | +294.910% |
| 2025-06-24 | 234.60 | 234.60 | 234.60 | 234.60 | +21.121% | 41 | 1,144 | +291.543% |
| 2025-06-20 | 193.69 | 193.69 | 193.69 | 193.69 | -6.249% | 2 | 1,103 | +374.242% |
| 2025-06-17 | 206.60 | 206.60 | 206.60 | 206.60 | -6.363% | 10 | 1,104 | +344.608% |
| 2025-06-06 | 220.71 | 220.71 | 220.64 | 220.64 | +2.623% | 88 | 1,101 | +316.316% |
| 2025-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | +12.371% | 1 | 1,076 | +327.237% |
| 2025-05-30 | 191.33 | 191.33 | 191.33 | 191.33 | -9.962% | 2 | 1,076 | +380.092% |
| 2025-05-20 | 213.70 | 215.10 | 212.50 | 212.50 | -4.922% | 10 | 1,075 | +332.264% |
| 2025-05-19 | 216.57 | 225.74 | 213.40 | 223.50 | +3.029% | 8 | 1,067 | +310.989% |
| 2025-05-16 | 205.28 | 216.93 | 205.28 | 216.93 | +8.901% | 4 | 1,063 | +323.436% |
| 2025-05-15 | 198.14 | 206.78 | 197.52 | 199.20 | +2.206% | 13 | 1,064 | +361.124% |
| 2025-05-14 | 197.04 | 197.34 | 192.31 | 194.90 | -0.414% | 6 | 1,059 | +371.298% |
| 2025-05-13 | 187.69 | 195.71 | 187.69 | 195.71 | +7.966% | 12 | 1,058 | +369.348% |
| 2025-05-12 | 178.44 | 181.27 | 172.92 | 181.27 | +25.230% | 5 | 1,057 | +406.736% |
| 2025-05-09 | 144.75 | 144.75 | 144.75 | 144.75 | -4.957% | 2 | 1,054 | +534.584% |
| 2025-05-08 | 137.85 | 154.38 | 137.85 | 152.30 | +8.091% | 4 | 1,054 | +503.125% |
| 2025-05-05 | 139.33 | 140.90 | 139.33 | 140.90 | -1.413% | 2 | 1,054 | +551.923% |
| 2025-05-02 | 138.79 | 145.08 | 136.30 | 142.92 | +7.946% | 16 | 1,053 | +542.709% |
| 2025-05-01 | 126.21 | 136.16 | 126.21 | 132.40 | +25.975% | 15 | 1,051 | +593.776% |
| 2025-04-25 | 105.10 | 105.10 | 105.10 | 105.10 | +16.882% | 10 | 1,059 | +773.987% |
| 2025-04-23 | 95.40 | 95.40 | 89.92 | 89.92 | +35.913% | 2 | 1,063 | +921.530% |
| 2025-04-21 | 66.79 | 66.79 | 66.16 | 66.16 | -18.971% | 3 | 1,239 | +1288.392% |
| 2025-04-16 | 81.80 | 81.80 | 81.65 | 81.65 | -12.487% | 2 | 1,237 | +1024.997% |
| 2025-04-15 | 96.10 | 97.20 | 92.60 | 93.30 | -6.325% | 33 | 1,236 | +884.523% |
| 2025-04-14 | 94.90 | 99.60 | 92.10 | 99.60 | +8.769% | 45 | 1,239 | +822.249% |
| 2025-04-11 | 91.57 | 91.57 | 91.57 | 91.57 | +18.461% | 2 | 1,253 | +903.123% |
| 2025-04-10 | 77.30 | 77.30 | 77.30 | 77.30 | +25.691% | 1 | 1,254 | +1088.305% |
| 2025-04-09 | 46.88 | 61.50 | 46.88 | 61.50 | +28.392% | 8 | 1,255 | +1393.593% |
| 2025-04-08 | 59.00 | 59.54 | 47.90 | 47.90 | -5.355% | 5 | 1,255 | +1817.662% |
| 2025-04-07 | 43.43 | 51.88 | 42.16 | 50.61 | -4.509% | 14 | 1,256 | +1714.977% |
| 2025-04-04 | 53.52 | 53.52 | 53.00 | 53.00 | -47.148% | 48 | 1,254 | +1633.132% |
| 2025-03-28 | 100.28 | 100.28 | 100.28 | 100.28 | -31.324% | 2 | 1,231 | +815.995% |
| 2025-03-26 | 146.09 | 146.09 | 146.02 | 146.02 | -1.584% | 4 | 1,230 | +529.065% |
| 2025-03-25 | 148.37 | 148.37 | 148.37 | 148.37 | +22.327% | 3 | 1,228 | +519.101% |
| 2025-03-14 | 121.29 | 121.29 | 121.29 | 121.29 | -32.282% | 20 | 1,231 | +657.325% |
| 2025-03-04 | 174.49 | 179.11 | 174.49 | 179.11 | -23.329% | 35 | 1,231 | +412.847% |
| 2025-03-03 | 233.61 | 233.61 | 233.61 | 233.61 | +8.879% | 4 | 1,218 | +293.202% |
| 2025-02-28 | 220.78 | 220.78 | 214.56 | 214.56 | -10.188% | 24 | 1,218 | +328.113% |
| 2025-02-27 | 238.90 | 238.90 | 238.90 | 238.90 | -3.615% | 1 | 1,218 | +284.496% |
| 2025-02-25 | 239.88 | 247.86 | 234.41 | 247.86 | -10.938% | 5 | 1,217 | +270.596% |
| 2025-02-24 | 278.35 | 278.43 | 278.30 | 278.30 | +0.560% | 16 | 1,217 | +230.061% |
| 2025-02-21 | 276.40 | 277.17 | 276.40 | 276.75 | -14.888% | 48 | 1,219 | +231.910% |
| 2025-02-20 | 325.16 | 325.16 | 325.16 | 325.16 | -4.153% | 351 | 1,226 | +182.495% |
| 2025-02-19 | 340.02 | 340.08 | 339.25 | 339.25 | +5.423% | 22 | 984 | +170.762% |
| 2025-02-18 | 321.35 | 322.85 | 321.35 | 321.80 | +1.806% | 4 | 984 | +185.444% |
| 2025-02-13 | 316.09 | 316.09 | 316.09 | 316.09 | +2.767% | 2 | 768 | +190.601% |
| 2025-01-31 | 307.58 | 307.58 | 307.58 | 307.58 | -3.668% | 4 | 768 | +198.641% |
| 2025-01-28 | 319.29 | 319.29 | 319.29 | 319.29 | +11.371% | 5 | 766 | +187.688% |
| 2025-01-27 | 287.58 | 287.58 | 286.69 | 286.69 | -2.665% | 10 | 766 | +220.402% |
| 2025-01-17 | 294.33 | 294.54 | 294.33 | 294.54 | +27.358% | 36 | 756 | +211.863% |
| 2025-01-14 | 231.27 | 231.27 | 231.27 | 231.27 | -8.080% | 1 | 756 | +297.181% |
| 2025-01-08 | 251.60 | 251.60 | 251.60 | 251.60 | -2.439% | 1 | 755 | +265.087% |
| 2025-01-07 | 257.89 | 257.89 | 257.89 | 257.89 | -2.277% | 1 | 755 | +256.183% |
| 2025-01-02 | 263.90 | 263.90 | 263.90 | 263.90 | +5.093% | 1 | 755 | +248.071% |
| 2024-12-31 | 251.11 | 251.11 | 251.11 | 251.11 | -23.430% | 1 | 753 | +265.800% |
| 2024-12-24 | 327.95 | 327.95 | 327.95 | 327.95 | +6.605% | 4 | 753 | +180.091% |
| 2024-12-23 | 293.52 | 307.63 | 293.52 | 307.63 | +8.054% | 159 | 753 | +198.592% |
| 2024-12-20 | 284.70 | 284.70 | 284.70 | 284.70 | -18.260% | 1 | 595 | +222.641% |
| 2024-12-13 | 348.30 | 348.30 | 348.30 | 348.30 | -3.587% | 2 | 594 | +163.727% |
| 2024-12-04 | 361.26 | 361.26 | 361.26 | 361.26 | +25.403% | 1 | 594 | +154.266% |
| 2024-11-15 | 292.83 | 292.83 | 288.08 | 288.08 | -8.864% | 16 | 594 | +218.856% |
| 2024-11-14 | 326.42 | 328.61 | 316.10 | 316.10 | -5.967% | 146 | 0 | +190.592% |
| 2024-11-13 | 340.10 | 340.15 | 332.85 | 336.16 | +1.716% | 60 | 0 | +173.251% |
| 2024-11-12 | 335.61 | 335.66 | 330.24 | 330.49 | +0.935% | 134 | 0 | +177.939% |
| 2024-11-08 | 327.43 | 327.43 | 327.43 | 327.43 | +30.346% | 2 | 0 | +180.536% |
| 2024-10-28 | 251.20 | 251.20 | 251.20 | 251.20 | -2.673% | 2 | 0 | +265.669% |
| 2024-10-25 | 258.10 | 258.10 | 258.10 | 258.10 | +0.982% | 2 | 0 | +255.893% |
| 2024-10-22 | 255.59 | 255.59 | 255.59 | 255.59 | -3.950% | 2 | 0 | +259.388% |
| 2024-10-18 | 260.00 | 266.10 | 260.00 | 266.10 | +0.922% | 6 | 0 | +245.194% |
| 2024-10-17 | 263.03 | 263.67 | 262.75 | 263.67 | +0.911% | 12 | 0 | +248.375% |
| 2024-10-16 | 261.08 | 261.62 | 261.08 | 261.29 | +2.186% | 80 | 0 | +251.548% |
| 2024-10-15 | 255.70 | 255.70 | 255.70 | 255.70 | +22.239% | 2 | 0 | +259.233% |
| 2024-09-26 | 209.00 | 209.18 | 209.00 | 209.18 | 0.000% | 34 | 0 | +339.124% |