SPX261218C07100000
SPX Dec 18 2026 7100.00 Call
optionOPRA
EODOct 23, 2026
625.06USD-8.521%(-58.22)6Vol13,079OI
SPX261218C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 629.14 | 629.14 | 625.06 | 625.06 | -8.521% | 6 | 13,081 | 0.000% |
| 2026-10-19 | 683.28 | 683.28 | 683.28 | 683.28 | +0.610% | 1 | 13,081 | -8.521% |
| 2026-10-16 | 718.91 | 718.91 | 679.14 | 679.14 | -16.337% | 6 | 13,077 | -7.963% |
| 2026-10-06 | 811.76 | 811.76 | 811.76 | 811.76 | +11.528% | 1 | 13,076 | -22.999% |
| 2026-10-02 | 732.01 | 732.01 | 727.85 | 727.85 | +6.757% | 8 | 13,076 | -14.122% |
| 2026-10-01 | 662.00 | 681.78 | 651.69 | 681.78 | +0.824% | 54 | 13,025 | -8.319% |
| 2026-09-30 | 712.00 | 713.64 | 676.21 | 676.21 | -1.635% | 8 | 13,025 | -7.564% |
| 2026-09-29 | 688.24 | 688.37 | 687.44 | 687.45 | -1.821% | 6 | 13,027 | -9.076% |
| 2026-09-28 | 701.40 | 701.40 | 700.20 | 700.20 | -7.925% | 2 | 13,026 | -10.731% |
| 2026-09-25 | 760.47 | 760.47 | 760.47 | 760.47 | +4.046% | 15 | 13,041 | -17.806% |
| 2026-09-23 | 730.90 | 730.90 | 730.90 | 730.90 | -4.556% | 1 | 13,041 | -14.481% |
| 2026-09-21 | 765.79 | 765.79 | 765.79 | 765.79 | +15.976% | 1 | 13,040 | -18.377% |
| 2026-09-18 | 661.12 | 661.12 | 660.30 | 660.30 | -2.473% | 3 | 13,037 | -5.337% |
| 2026-09-17 | 666.90 | 677.04 | 666.90 | 677.04 | +10.301% | 3 | 13,036 | -7.678% |
| 2026-09-16 | 660.97 | 660.97 | 596.87 | 613.81 | -6.374% | 5,079 | 7,962 | +1.833% |
| 2026-09-10 | 651.76 | 672.20 | 651.76 | 655.60 | -4.250% | 3 | 7,962 | -4.658% |
| 2026-09-09 | 684.70 | 684.70 | 684.70 | 684.70 | -8.840% | 3 | 7,959 | -8.710% |
| 2026-09-04 | 751.10 | 751.10 | 751.10 | 751.10 | -1.245% | 1 | 7,959 | -16.781% |
| 2026-09-03 | 760.57 | 760.57 | 760.57 | 760.57 | +10.279% | 1 | 7,959 | -17.817% |
| 2026-09-01 | 683.99 | 692.54 | 683.99 | 689.68 | -6.785% | 12 | 7,947 | -9.370% |
| 2026-08-26 | 739.88 | 739.88 | 739.88 | 739.88 | -0.390% | 1 | 7,946 | -15.519% |
| 2026-08-25 | 742.78 | 742.78 | 742.78 | 742.78 | +2.025% | 2 | 7,948 | -15.849% |
| 2026-08-24 | 737.62 | 737.62 | 728.04 | 728.04 | -3.146% | 15 | 7,960 | -14.145% |
| 2026-08-21 | 751.69 | 751.69 | 751.69 | 751.69 | +2.143% | 1 | 7,959 | -16.846% |
| 2026-08-20 | 756.83 | 756.97 | 735.92 | 735.92 | -7.814% | 11 | 7,948 | -15.064% |
| 2026-08-19 | 798.30 | 798.30 | 798.30 | 798.30 | +2.806% | 3 | 7,951 | -21.701% |
| 2026-08-18 | 782.46 | 782.46 | 776.51 | 776.51 | -6.191% | 6 | 7,954 | -19.504% |
| 2026-08-17 | 829.17 | 829.17 | 827.76 | 827.76 | -0.048% | 4 | 7,956 | -24.488% |
| 2026-08-12 | 823.33 | 828.16 | 817.39 | 828.16 | +1.657% | 12 | 7,962 | -24.524% |
| 2026-08-11 | 841.42 | 841.42 | 814.66 | 814.66 | -2.015% | 4 | 7,962 | -23.274% |
| 2026-08-10 | 839.65 | 839.65 | 827.23 | 831.41 | +4.131% | 7 | 7,967 | -24.819% |
| 2026-08-06 | 824.00 | 824.00 | 798.43 | 798.43 | -4.068% | 104 | 8,017 | -21.714% |
| 2026-08-05 | 832.29 | 832.29 | 832.29 | 832.29 | +16.608% | 2 | 8,017 | -24.899% |
| 2026-08-03 | 714.78 | 714.78 | 713.75 | 713.75 | +19.516% | 2 | 8,015 | -12.426% |
| 2026-07-30 | 579.13 | 597.20 | 579.13 | 597.20 | +13.603% | 4 | 8,017 | +4.665% |
| 2026-07-29 | 564.33 | 582.70 | 525.69 | 525.69 | -11.785% | 20 | 8,019 | +18.903% |
| 2026-07-28 | 598.56 | 598.56 | 595.92 | 595.92 | +1.983% | 234 | 8,067 | +4.890% |
| 2026-07-27 | 577.62 | 584.33 | 577.62 | 584.33 | +0.580% | 4 | 8,071 | +6.970% |
| 2026-07-24 | 596.37 | 615.86 | 580.96 | 580.96 | -0.067% | 11 | 8,068 | +7.591% |
| 2026-07-23 | 615.41 | 615.41 | 581.35 | 581.35 | -12.408% | 4 | 8,070 | +7.519% |
| 2026-07-21 | 648.60 | 667.61 | 648.60 | 663.70 | +7.381% | 16 | 8,071 | -5.822% |
| 2026-07-20 | 643.95 | 651.00 | 618.08 | 618.08 | -2.365% | 12 | 8,066 | +1.129% |
| 2026-07-17 | 651.07 | 658.48 | 633.05 | 633.05 | -8.080% | 510 | 8,559 | -1.262% |
| 2026-07-16 | 689.00 | 689.00 | 688.70 | 688.70 | -2.485% | 2 | 8,558 | -9.241% |
| 2026-07-14 | 702.80 | 706.90 | 702.80 | 706.25 | -1.231% | 8 | 8,550 | -11.496% |
| 2026-07-13 | 715.05 | 715.05 | 715.05 | 715.05 | +1.506% | 2 | 8,548 | -12.585% |
| 2026-07-09 | 697.13 | 707.49 | 697.13 | 704.44 | +7.056% | 10 | 8,538 | -11.269% |
| 2026-07-08 | 623.17 | 661.66 | 623.17 | 658.01 | -2.137% | 42 | 8,506 | -5.008% |
| 2026-07-07 | 672.71 | 687.80 | 668.76 | 672.38 | -4.561% | 76 | 8,445 | -7.038% |
| 2026-07-06 | 694.64 | 714.50 | 694.64 | 704.51 | +7.256% | 10 | 8,440 | -11.277% |
| 2026-07-02 | 682.53 | 685.47 | 631.65 | 656.85 | -3.051% | 48 | 8,400 | -4.840% |
| 2026-07-01 | 651.33 | 699.58 | 651.33 | 677.52 | -2.084% | 59 | 8,362 | -7.743% |
| 2026-06-30 | 667.53 | 695.57 | 667.37 | 691.94 | +7.342% | 66 | 8,361 | -9.666% |
| 2026-06-29 | 619.65 | 644.61 | 619.65 | 644.61 | +7.930% | 6 | 8,356 | -3.033% |
| 2026-06-26 | 607.61 | 607.61 | 592.21 | 597.25 | +0.488% | 10 | 8,352 | +4.656% |
| 2026-06-25 | 613.92 | 613.92 | 594.35 | 594.35 | -2.024% | 12 | 8,357 | +5.167% |
| 2026-06-24 | 637.33 | 654.75 | 595.63 | 606.63 | -2.759% | 53 | 8,373 | +3.038% |
| 2026-06-23 | 621.86 | 644.92 | 621.84 | 623.84 | -9.777% | 24 | 8,393 | +0.196% |
| 2026-06-22 | 688.67 | 691.44 | 687.82 | 691.44 | -9.600% | 5 | 8,394 | -9.600% |
| 2026-06-15 | 775.33 | 775.33 | 764.87 | 764.87 | +17.071% | 557 | 7,867 | -18.279% |
| 2026-06-12 | 653.34 | 653.34 | 653.34 | 653.34 | +4.873% | 2 | 7,869 | -4.329% |
| 2026-06-11 | 622.98 | 622.98 | 622.98 | 622.98 | +4.142% | 2 | 7,871 | +0.334% |
| 2026-06-10 | 608.16 | 608.16 | 598.20 | 598.20 | -5.005% | 5 | 7,870 | +4.490% |
| 2026-06-09 | 567.36 | 629.72 | 567.36 | 629.72 | -6.117% | 39 | 7,850 | -0.740% |
| 2026-06-08 | 672.98 | 672.98 | 670.75 | 670.75 | -4.158% | 5 | 7,850 | -6.812% |
| 2026-06-05 | 699.85 | 699.85 | 699.85 | 699.85 | -12.544% | 10 | 7,840 | -10.687% |
| 2026-06-04 | 789.92 | 800.23 | 789.92 | 800.23 | +1.071% | 2 | 7,840 | -21.890% |
| 2026-05-28 | 751.54 | 791.75 | 751.54 | 791.75 | +2.357% | 21 | 7,837 | -21.053% |
| 2026-05-26 | 765.77 | 773.52 | 765.77 | 773.52 | +4.732% | 14 | 7,837 | -19.193% |
| 2026-05-22 | 736.51 | 738.57 | 736.51 | 738.57 | +5.457% | 2 | 7,839 | -15.369% |
| 2026-05-21 | 675.15 | 713.39 | 675.15 | 700.35 | +1.914% | 41 | 7,813 | -10.750% |
| 2026-05-20 | 694.80 | 694.80 | 687.17 | 687.20 | +6.692% | 23 | 7,506 | -9.042% |
| 2026-05-19 | 671.54 | 671.54 | 644.10 | 644.10 | -3.539% | 6 | 7,625 | -2.956% |
| 2026-05-18 | 683.50 | 693.47 | 666.38 | 667.73 | -4.853% | 101 | 7,664 | -6.390% |
| 2026-05-15 | 713.26 | 722.71 | 701.79 | 701.79 | -7.481% | 79 | 7,685 | -10.933% |
| 2026-05-14 | 750.29 | 774.92 | 746.75 | 758.54 | +4.138% | 129 | 7,810 | -17.597% |
| 2026-05-13 | 683.86 | 728.40 | 683.86 | 728.40 | +6.227% | 47 | 7,816 | -14.187% |
| 2026-05-12 | 656.02 | 685.70 | 650.52 | 685.70 | -1.197% | 100 | 7,873 | -8.844% |
| 2026-05-11 | 694.87 | 697.41 | 694.01 | 694.01 | +2.063% | 20 | 7,870 | -9.935% |
| 2026-05-08 | 681.35 | 681.35 | 679.98 | 679.98 | +2.912% | 19 | 7,889 | -8.077% |
| 2026-05-07 | 660.74 | 660.74 | 660.74 | 660.74 | +3.105% | 1 | 7,889 | -5.400% |
| 2026-05-06 | 641.68 | 641.68 | 640.84 | 640.84 | +9.484% | 202 | 8,025 | -2.462% |
| 2026-05-05 | 580.64 | 585.33 | 580.64 | 585.33 | +8.290% | 3 | 8,026 | +6.788% |
| 2026-05-04 | 541.70 | 541.70 | 540.52 | 540.52 | -6.413% | 102 | 7,925 | +15.640% |
| 2026-05-01 | 578.22 | 583.45 | 577.56 | 577.56 | +9.023% | 5 | 7,925 | +8.224% |
| 2026-04-30 | 507.55 | 529.76 | 504.13 | 529.76 | +7.520% | 13 | 7,925 | +17.989% |
| 2026-04-29 | 500.83 | 500.83 | 491.91 | 492.71 | -2.767% | 107 | 7,900 | +26.862% |
| 2026-04-28 | 510.40 | 510.40 | 495.72 | 506.73 | -5.305% | 55 | 7,911 | +23.352% |
| 2026-04-27 | 519.57 | 535.12 | 517.64 | 535.12 | +1.965% | 225 | 7,866 | +16.807% |
| 2026-04-24 | 524.81 | 524.81 | 524.81 | 524.81 | +7.808% | 2 | 7,655 | +19.102% |
| 2026-04-23 | 506.80 | 506.80 | 481.72 | 486.80 | -3.178% | 655 | 7,655 | +28.402% |
| 2026-04-22 | 490.38 | 502.78 | 489.30 | 502.78 | +5.193% | 610 | 7,067 | +24.321% |
| 2026-04-21 | 509.65 | 509.67 | 475.72 | 477.96 | -2.901% | 397 | 5,969 | +30.777% |
| 2026-04-20 | 494.05 | 494.05 | 483.18 | 492.24 | -1.652% | 126 | 6,094 | +26.983% |
| 2026-04-17 | 473.10 | 514.13 | 473.10 | 500.51 | +12.398% | 80 | 6,141 | +24.885% |
| 2026-04-16 | 437.74 | 455.89 | 437.74 | 445.30 | +1.539% | 165 | 6,173 | +40.368% |
| 2026-04-15 | 417.13 | 438.55 | 417.13 | 438.55 | +10.745% | 78 | 6,011 | +42.529% |
| 2026-04-14 | 372.26 | 396.00 | 372.26 | 396.00 | +13.435% | 210 | 5,935 | +57.843% |
| 2026-04-13 | 318.70 | 349.10 | 316.40 | 349.10 | +10.168% | 51 | 5,806 | +79.049% |
| 2026-04-10 | 322.90 | 328.75 | 316.84 | 316.88 | -2.282% | 50 | 5,762 | +97.254% |
| 2026-04-09 | 323.70 | 327.30 | 323.70 | 324.28 | +7.835% | 519 | 5,744 | +92.753% |
| 2026-04-08 | 313.11 | 313.11 | 295.67 | 300.72 | +33.754% | 214 | 5,840 | +107.854% |
| 2026-04-07 | 224.80 | 227.59 | 222.42 | 224.83 | -3.890% | 794 | 5,862 | +178.014% |
| 2026-04-06 | 237.77 | 238.04 | 233.93 | 233.93 | -0.337% | 5 | 5,943 | +167.200% |
| 2026-04-02 | 213.20 | 234.72 | 211.61 | 234.72 | -1.939% | 108 | 5,963 | +166.300% |
| 2026-04-01 | 247.61 | 247.67 | 235.56 | 239.36 | +10.152% | 654 | 5,963 | +161.138% |
| 2026-03-31 | 195.87 | 217.30 | 194.20 | 217.30 | +20.655% | 129 | 6,089 | +187.648% |
| 2026-03-30 | 189.40 | 191.68 | 180.10 | 180.10 | -11.062% | 1,598 | 6,061 | +247.063% |
| 2026-03-27 | 202.60 | 202.60 | 202.50 | 202.50 | -8.882% | 870 | 6,308 | +208.672% |
| 2026-03-26 | 224.69 | 224.71 | 222.19 | 222.24 | -15.786% | 22 | 6,577 | +181.254% |
| 2026-03-25 | 267.11 | 267.11 | 263.08 | 263.90 | +2.326% | 46 | 6,588 | +136.855% |
| 2026-03-24 | 243.81 | 258.06 | 243.81 | 257.90 | +0.405% | 257 | 6,544 | +142.365% |
| 2026-03-23 | 277.33 | 277.33 | 256.86 | 256.86 | +5.404% | 18 | 6,473 | +143.347% |
| 2026-03-20 | 258.00 | 258.21 | 238.54 | 243.69 | -9.517% | 56 | 6,474 | +156.498% |
| 2026-03-19 | 270.10 | 277.89 | 255.14 | 269.32 | -10.200% | 692 | 6,453 | +132.088% |
| 2026-03-18 | 299.91 | 299.91 | 299.91 | 299.91 | -7.734% | 20 | 6,563 | +108.416% |
| 2026-03-17 | 325.05 | 325.05 | 325.05 | 325.05 | +5.252% | 525 | 6,543 | +92.297% |
| 2026-03-16 | 316.55 | 316.55 | 308.12 | 308.83 | +6.273% | 68 | 6,060 | +102.396% |
| 2026-03-13 | 303.95 | 303.95 | 290.60 | 290.60 | -8.090% | 2 | 6,078 | +115.093% |
| 2026-03-12 | 320.51 | 320.70 | 315.32 | 316.18 | -7.668% | 24 | 6,077 | +97.691% |
| 2026-03-11 | 342.44 | 342.44 | 342.44 | 342.44 | -4.825% | 2 | 6,055 | +82.531% |
| 2026-03-10 | 351.70 | 373.53 | 350.78 | 359.80 | +0.700% | 35 | 6,055 | +73.724% |
| 2026-03-09 | 319.45 | 361.30 | 319.45 | 357.30 | +3.356% | 59 | 6,078 | +74.940% |
| 2026-03-06 | 346.40 | 346.40 | 339.82 | 345.70 | -6.060% | 174 | 6,126 | +80.810% |
| 2026-03-05 | 382.10 | 382.10 | 349.80 | 368.00 | -6.280% | 68 | 6,112 | +69.853% |
| 2026-03-04 | 383.39 | 393.90 | 382.21 | 392.66 | +5.981% | 503 | 6,163 | +59.186% |
| 2026-03-03 | 346.49 | 370.50 | 346.49 | 370.50 | -7.124% | 24 | 5,791 | +68.707% |
| 2026-03-02 | 380.10 | 398.92 | 380.10 | 398.92 | +2.814% | 125 | 5,803 | +56.688% |
| 2026-02-27 | 388.00 | 388.00 | 388.00 | 388.00 | -5.435% | 20 | 5,745 | +61.098% |
| 2026-02-26 | 410.65 | 410.65 | 410.30 | 410.30 | +0.838% | 104 | 5,723 | +52.342% |
| 2026-02-24 | 388.40 | 408.83 | 388.40 | 406.89 | +8.126% | 35 | 5,662 | +53.619% |
| 2026-02-23 | 395.06 | 395.06 | 376.31 | 376.31 | -5.922% | 26 | 5,633 | +66.102% |
| 2026-02-20 | 400.00 | 400.00 | 400.00 | 400.00 | +1.978% | 95 | 5,627 | +56.265% |
| 2026-02-19 | 399.20 | 399.20 | 391.54 | 392.24 | -2.245% | 34 | 5,625 | +59.357% |
| 2026-02-18 | 394.10 | 413.50 | 394.10 | 401.25 | +4.929% | 11 | 5,638 | +55.778% |
| 2026-02-17 | 363.00 | 386.90 | 363.00 | 382.40 | -0.078% | 16 | 5,635 | +63.457% |
| 2026-02-13 | 379.90 | 399.70 | 373.00 | 382.70 | -3.378% | 69 | 5,625 | +63.329% |
| 2026-02-12 | 457.36 | 457.36 | 391.50 | 396.08 | -11.177% | 771 | 5,625 | +57.812% |
| 2026-02-11 | 445.92 | 445.92 | 445.92 | 445.92 | +0.933% | 151 | 5,258 | +40.173% |
| 2026-02-10 | 451.00 | 451.00 | 439.90 | 441.80 | -4.393% | 155 | 5,382 | +41.480% |
| 2026-02-09 | 433.42 | 462.10 | 433.42 | 462.10 | +5.502% | 55 | 5,397 | +35.265% |
| 2026-02-06 | 410.24 | 438.00 | 410.24 | 438.00 | +15.962% | 235 | 5,383 | +42.708% |
| 2026-02-05 | 366.10 | 395.60 | 366.10 | 377.71 | -5.471% | 104 | 5,300 | +65.487% |
| 2026-02-04 | 426.40 | 434.50 | 399.57 | 399.57 | -7.368% | 681 | 5,294 | +56.433% |
| 2026-02-03 | 442.00 | 442.00 | 431.35 | 431.35 | -7.861% | 66 | 4,883 | +44.908% |
| 2026-02-02 | 468.15 | 468.15 | 468.15 | 468.15 | +7.069% | 10 | 4,903 | +33.517% |
| 2026-01-30 | 458.64 | 458.64 | 437.24 | 437.24 | -6.752% | 703 | 4,741 | +42.956% |
| 2026-01-29 | 448.50 | 468.90 | 432.60 | 468.90 | -1.809% | 10 | 4,478 | +33.303% |
| 2026-01-28 | 483.87 | 483.87 | 475.20 | 477.54 | +0.465% | 18 | 4,476 | +30.892% |
| 2026-01-27 | 475.22 | 475.33 | 475.22 | 475.33 | +4.555% | 147 | 4,467 | +31.500% |
| 2026-01-26 | 450.50 | 454.62 | 447.80 | 454.62 | +5.603% | 145 | 4,466 | +37.491% |
| 2026-01-23 | 427.30 | 438.00 | 420.10 | 430.50 | -0.554% | 375 | 4,588 | +45.194% |
| 2026-01-22 | 438.40 | 443.20 | 424.10 | 432.90 | +4.895% | 704 | 4,754 | +44.389% |
| 2026-01-21 | 412.00 | 433.44 | 390.50 | 412.70 | +8.763% | 613 | 4,444 | +51.456% |
| 2026-01-20 | 404.00 | 415.40 | 379.45 | 379.45 | -18.010% | 843 | 4,362 | +64.728% |
| 2026-01-16 | 450.85 | 462.80 | 450.85 | 462.80 | +1.320% | 15 | 3,948 | +35.061% |
| 2026-01-15 | 473.42 | 477.90 | 456.77 | 456.77 | +3.882% | 82 | 3,948 | +36.843% |
| 2026-01-14 | 454.88 | 454.88 | 431.03 | 439.70 | -5.912% | 293 | 3,964 | +42.156% |
| 2026-01-13 | 468.50 | 469.90 | 467.04 | 467.33 | -1.345% | 9 | 3,766 | +33.751% |
| 2026-01-12 | 468.96 | 475.40 | 467.26 | 473.70 | -0.420% | 61 | 3,760 | +31.953% |
| 2026-01-09 | 460.50 | 476.30 | 460.50 | 475.70 | +7.029% | 69 | 3,711 | +31.398% |
| 2026-01-08 | 444.60 | 449.30 | 442.90 | 444.46 | -4.149% | 373 | 3,788 | +40.634% |
| 2026-01-06 | 449.50 | 463.70 | 449.50 | 463.70 | +6.622% | 4 | 3,466 | +34.798% |
| 2026-01-05 | 435.40 | 435.40 | 434.90 | 434.90 | +7.835% | 89 | 3,438 | +43.725% |
| 2026-01-02 | 408.40 | 408.40 | 403.30 | 403.30 | -4.068% | 9 | 3,433 | +54.986% |
| 2025-12-31 | 420.40 | 420.40 | 420.40 | 420.40 | -4.876% | 103 | 3,385 | +48.682% |
| 2025-12-29 | 435.78 | 441.95 | 434.87 | 441.95 | -1.130% | 104 | 3,385 | +41.432% |
| 2025-12-23 | 430.39 | 447.80 | 430.39 | 447.00 | +5.028% | 343 | 3,159 | +39.834% |
| 2025-12-22 | 420.73 | 425.60 | 419.80 | 425.60 | +4.059% | 5 | 3,217 | +46.866% |
| 2025-12-19 | 403.24 | 410.38 | 402.87 | 409.00 | +5.704% | 144 | 3,195 | +52.826% |
| 2025-12-18 | 386.93 | 386.93 | 386.93 | 386.93 | +3.269% | 204 | 3,257 | +61.543% |
| 2025-12-17 | 373.62 | 374.68 | 373.38 | 374.68 | -6.102% | 540 | 3,442 | +66.825% |
| 2025-12-16 | 397.59 | 399.03 | 397.59 | 399.03 | -5.275% | 23 | 3,411 | +56.645% |
| 2025-12-15 | 417.52 | 427.73 | 416.52 | 421.25 | -2.215% | 982 | 3,389 | +48.382% |
| 2025-12-12 | 430.00 | 436.04 | 423.90 | 430.79 | -8.557% | 367 | 2,767 | +45.096% |
| 2025-12-11 | 471.10 | 471.10 | 471.10 | 471.10 | +3.744% | 5 | 2,768 | +32.681% |
| 2025-12-09 | 457.84 | 457.84 | 454.10 | 454.10 | -0.033% | 5 | 2,767 | +37.648% |
| 2025-12-08 | 465.61 | 466.17 | 454.25 | 454.25 | -1.890% | 14 | 2,764 | +37.603% |
| 2025-12-05 | 477.00 | 477.00 | 463.00 | 463.00 | +0.966% | 190 | 2,754 | +35.002% |
| 2025-12-03 | 458.57 | 458.57 | 458.57 | 458.57 | +2.841% | 20 | 2,734 | +36.306% |
| 2025-12-02 | 450.50 | 458.72 | 439.80 | 445.90 | -1.262% | 21 | 2,754 | +40.179% |
| 2025-12-01 | 445.90 | 451.60 | 442.11 | 451.60 | -1.591% | 127 | 2,758 | +38.410% |
| 2025-11-28 | 456.06 | 458.90 | 456.06 | 458.90 | +3.824% | 3 | 2,885 | +36.208% |
| 2025-11-26 | 436.06 | 442.00 | 436.06 | 442.00 | +6.056% | 153 | 2,794 | +41.416% |
| 2025-11-25 | 396.30 | 416.76 | 396.10 | 416.76 | +4.320% | 44 | 2,794 | +49.981% |
| 2025-11-24 | 390.20 | 399.50 | 390.20 | 399.50 | +3.734% | 2 | 2,783 | +56.461% |
| 2025-11-21 | 332.60 | 387.45 | 332.60 | 385.12 | +9.849% | 29 | 2,783 | +62.303% |
| 2025-11-20 | 433.50 | 433.50 | 350.59 | 350.59 | -6.372% | 15 | 2,763 | +78.288% |
| 2025-11-19 | 378.08 | 378.08 | 374.45 | 374.45 | -2.375% | 15 | 2,749 | +66.927% |
| 2025-11-18 | 372.31 | 383.56 | 365.96 | 383.56 | -1.180% | 73 | 2,737 | +62.963% |
| 2025-11-17 | 402.11 | 402.11 | 387.86 | 388.14 | -9.840% | 20 | 2,779 | +61.040% |
| 2025-11-14 | 435.23 | 445.19 | 430.50 | 430.50 | -3.198% | 6 | 2,790 | +45.194% |
| 2025-11-13 | 478.10 | 478.10 | 444.53 | 444.72 | -5.909% | 4 | 2,795 | +40.551% |
| 2025-11-11 | 471.09 | 473.37 | 471.09 | 472.65 | +0.344% | 5 | 2,870 | +32.246% |
| 2025-11-10 | 458.79 | 471.03 | 444.80 | 471.03 | +16.626% | 33 | 2,870 | +32.701% |
| 2025-11-07 | 394.83 | 403.88 | 378.76 | 403.88 | -5.217% | 278 | 2,872 | +54.764% |
| 2025-11-06 | 446.00 | 446.00 | 426.11 | 426.11 | -7.874% | 36 | 2,956 | +46.690% |
| 2025-11-04 | 480.67 | 480.67 | 461.16 | 462.53 | -8.132% | 206 | 2,932 | +35.139% |
| 2025-11-03 | 487.60 | 504.63 | 487.60 | 503.47 | +1.492% | 470 | 2,747 | +24.150% |
| 2025-10-31 | 494.81 | 496.07 | 484.60 | 496.07 | +0.729% | 144 | 2,747 | +26.002% |
| 2025-10-30 | 502.70 | 505.80 | 491.74 | 492.48 | -3.443% | 132 | 2,838 | +26.921% |
| 2025-10-29 | 533.79 | 533.79 | 510.04 | 510.04 | -1.270% | 13 | 2,796 | +22.551% |
| 2025-10-28 | 498.54 | 518.16 | 498.54 | 516.60 | +4.279% | 8 | 2,809 | +20.995% |
| 2025-10-27 | 471.47 | 495.70 | 471.47 | 495.40 | +11.662% | 387 | 2,509 | +26.173% |
| 2025-10-24 | 441.83 | 446.14 | 441.59 | 443.66 | +12.367% | 537 | 2,509 | +40.887% |
| 2025-10-22 | 401.91 | 402.44 | 384.68 | 394.83 | -4.446% | 43 | 2,042 | +58.311% |
| 2025-10-21 | 409.61 | 414.83 | 409.61 | 413.20 | -0.568% | 27 | 2,045 | +51.273% |
| 2025-10-20 | 401.94 | 415.98 | 401.94 | 415.56 | +8.050% | 467 | 2,041 | +50.414% |
| 2025-10-17 | 383.49 | 384.60 | 383.49 | 384.60 | +1.921% | 13 | 1,685 | +62.522% |
| 2025-10-16 | 405.59 | 405.59 | 372.07 | 377.35 | -5.064% | 33 | 1,683 | +65.645% |
| 2025-10-15 | 398.75 | 398.75 | 397.48 | 397.48 | +0.531% | 2 | 1,702 | +57.256% |
| 2025-10-14 | 368.24 | 395.38 | 368.24 | 395.38 | +1.489% | 6 | 1,702 | +58.091% |
| 2025-10-13 | 373.00 | 389.66 | 373.00 | 389.58 | -4.040% | 140 | 1,702 | +60.445% |
| 2025-10-10 | 433.00 | 433.00 | 405.98 | 405.98 | -4.588% | 29 | 1,658 | +53.963% |
| 2025-10-09 | 432.37 | 433.45 | 418.40 | 425.50 | -2.004% | 96 | 1,654 | +46.900% |
| 2025-10-08 | 418.08 | 435.69 | 416.62 | 434.20 | +4.157% | 162 | 1,656 | +43.957% |
| 2025-10-07 | 430.81 | 430.81 | 416.87 | 416.87 | -2.857% | 240 | 1,576 | +49.941% |
| 2025-10-06 | 425.62 | 429.17 | 425.58 | 429.13 | +2.983% | 22 | 1,576 | +45.657% |
| 2025-10-03 | 426.70 | 426.70 | 416.70 | 416.70 | +1.940% | 46 | 1,576 | +50.002% |
| 2025-10-02 | 409.69 | 410.02 | 399.90 | 408.77 | +1.550% | 131 | 1,536 | +52.912% |
| 2025-10-01 | 404.01 | 406.55 | 402.53 | 402.53 | +7.801% | 6 | 1,519 | +55.283% |
| 2025-09-29 | 384.20 | 384.20 | 373.40 | 373.40 | +7.546% | 6 | 1,520 | +67.397% |
| 2025-09-25 | 346.80 | 347.40 | 346.80 | 347.20 | -11.766% | 101 | 1,522 | +80.029% |
| 2025-09-23 | 401.35 | 402.30 | 393.50 | 393.50 | -2.238% | 43 | 1,491 | +58.846% |
| 2025-09-22 | 385.80 | 402.69 | 384.80 | 402.51 | +8.996% | 59 | 1,504 | +55.291% |
| 2025-09-19 | 369.29 | 369.29 | 369.29 | 369.29 | +2.872% | 1 | 1,509 | +69.260% |
| 2025-09-18 | 365.85 | 365.85 | 358.98 | 358.98 | +3.917% | 8 | 1,509 | +74.121% |
| 2025-09-15 | 343.09 | 347.47 | 343.09 | 345.45 | +3.676% | 73 | 1,544 | +80.941% |
| 2025-09-12 | 333.17 | 333.20 | 333.17 | 333.20 | +12.682% | 4 | 1,567 | +87.593% |
| 2025-09-10 | 307.14 | 307.19 | 295.70 | 295.70 | +2.834% | 10 | 1,452 | +111.383% |
| 2025-09-09 | 287.85 | 287.85 | 287.55 | 287.55 | +2.707% | 2 | 1,452 | +117.374% |
| 2025-09-08 | 280.40 | 280.40 | 279.97 | 279.97 | +3.196% | 10 | 1,452 | +123.260% |
| 2025-09-05 | 271.70 | 271.70 | 271.20 | 271.30 | -3.999% | 6 | 1,452 | +130.394% |
| 2025-09-04 | 282.60 | 282.60 | 282.60 | 282.60 | +19.493% | 2 | 1,452 | +121.182% |
| 2025-09-02 | 247.70 | 247.70 | 235.10 | 236.50 | -13.370% | 16 | 1,452 | +164.296% |
| 2025-08-29 | 273.00 | 273.00 | 273.00 | 273.00 | -0.186% | 1 | 1,441 | +128.960% |
| 2025-08-25 | 273.51 | 273.51 | 273.51 | 273.51 | -1.274% | 1 | 1,446 | +128.533% |
| 2025-08-22 | 276.97 | 277.16 | 276.97 | 277.04 | +0.815% | 35 | 1,446 | +125.621% |
| 2025-08-18 | 278.30 | 278.30 | 273.50 | 274.80 | -2.622% | 6 | 1,424 | +127.460% |
| 2025-08-15 | 282.20 | 282.20 | 282.20 | 282.20 | +0.714% | 352 | 1,385 | +121.495% |
| 2025-08-13 | 285.20 | 285.20 | 278.95 | 280.20 | +10.572% | 7 | 1,344 | +123.076% |
| 2025-08-08 | 253.41 | 253.41 | 253.41 | 253.41 | +3.942% | 4 | 1,342 | +146.660% |
| 2025-08-07 | 243.46 | 243.80 | 243.46 | 243.80 | +2.826% | 2 | 1,342 | +156.382% |
| 2025-08-06 | 236.20 | 237.10 | 236.20 | 237.10 | +6.466% | 6 | 1,342 | +163.627% |
| 2025-08-05 | 222.90 | 223.00 | 222.50 | 222.70 | -2.192% | 6 | 1,342 | +180.674% |
| 2025-08-04 | 225.64 | 227.69 | 225.36 | 227.69 | +6.947% | 261 | 1,341 | +174.522% |
| 2025-08-01 | 212.10 | 212.90 | 212.10 | 212.90 | -17.767% | 3 | 1,159 | +193.593% |
| 2025-07-31 | 277.60 | 277.60 | 256.34 | 258.90 | -3.396% | 30 | 1,160 | +141.429% |
| 2025-07-29 | 268.00 | 268.00 | 268.00 | 268.00 | +0.262% | 1 | 1,144 | +133.231% |
| 2025-07-28 | 267.61 | 268.00 | 267.30 | 267.30 | +1.623% | 4 | 1,143 | +133.842% |
| 2025-07-24 | 263.03 | 263.03 | 263.03 | 263.03 | +8.578% | 1 | 1,141 | +137.638% |
| 2025-07-22 | 233.43 | 242.25 | 233.43 | 242.25 | -2.906% | 3 | 1,163 | +158.023% |
| 2025-07-21 | 248.14 | 249.50 | 248.14 | 249.50 | +5.533% | 595 | 1,166 | +150.525% |
| 2025-07-17 | 235.50 | 236.42 | 235.50 | 236.42 | +4.177% | 3 | 725 | +164.385% |
| 2025-07-16 | 224.10 | 226.94 | 224.10 | 226.94 | +1.082% | 4 | 725 | +175.430% |
| 2025-07-15 | 224.51 | 224.51 | 224.51 | 224.51 | +2.301% | 1 | 745 | +178.411% |
| 2025-07-09 | 219.15 | 219.46 | 219.15 | 219.46 | +0.096% | 8 | 744 | +184.817% |
| 2025-07-07 | 219.56 | 219.56 | 219.25 | 219.25 | -7.770% | 4 | 744 | +185.090% |
| 2025-07-03 | 237.72 | 237.72 | 237.72 | 237.72 | +12.180% | 1 | 744 | +162.940% |
| 2025-07-02 | 210.66 | 211.91 | 210.66 | 211.91 | +4.953% | 53 | 744 | +194.965% |
| 2025-07-01 | 201.57 | 201.91 | 201.57 | 201.91 | +14.190% | 25 | 731 | +209.574% |
| 2025-06-26 | 172.11 | 176.82 | 172.11 | 176.82 | +14.225% | 252 | 716 | +253.501% |
| 2025-06-16 | 156.44 | 156.44 | 154.80 | 154.80 | +1.488% | 11 | 508 | +303.786% |
| 2025-06-13 | 145.24 | 152.89 | 145.24 | 152.53 | -5.997% | 10 | 518 | +309.795% |
| 2025-06-11 | 163.98 | 163.98 | 161.99 | 162.26 | +3.219% | 5 | 515 | +285.221% |
| 2025-06-09 | 157.20 | 157.20 | 157.20 | 157.20 | +2.251% | 1 | 510 | +297.621% |
| 2025-06-06 | 157.28 | 157.28 | 153.74 | 153.74 | +4.153% | 14 | 510 | +306.570% |
| 2025-06-05 | 152.95 | 153.13 | 144.29 | 147.61 | -3.523% | 49 | 508 | +323.454% |
| 2025-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | +12.799% | 2 | 471 | +308.536% |
| 2025-05-29 | 134.65 | 135.64 | 134.65 | 135.64 | -1.137% | 4 | 471 | +360.823% |
| 2025-05-28 | 135.91 | 137.20 | 135.91 | 137.20 | +15.732% | 4 | 473 | +355.583% |
| 2025-05-23 | 115.89 | 119.21 | 115.89 | 118.55 | -21.135% | 90 | 439 | +427.254% |
| 2025-05-20 | 149.78 | 150.34 | 149.78 | 150.32 | -5.041% | 4 | 439 | +315.820% |
| 2025-05-19 | 156.82 | 158.30 | 155.35 | 158.30 | +12.958% | 5 | 435 | +294.858% |
| 2025-05-15 | 140.14 | 140.14 | 140.14 | 140.14 | +1.957% | 1 | 432 | +346.025% |
| 2025-05-14 | 135.56 | 137.45 | 135.56 | 137.45 | +4.374% | 3 | 433 | +354.754% |
| 2025-05-13 | 131.69 | 131.69 | 131.69 | 131.69 | +3.717% | 1 | 432 | +374.645% |
| 2025-05-12 | 125.74 | 126.97 | 120.50 | 126.97 | +26.401% | 3 | 432 | +392.290% |
| 2025-05-09 | 100.45 | 100.45 | 100.45 | 100.45 | -3.701% | 2 | 432 | +522.260% |
| 2025-05-08 | 94.40 | 104.31 | 94.40 | 104.31 | +9.454% | 2 | 431 | +499.233% |
| 2025-05-07 | 93.86 | 95.30 | 90.62 | 95.30 | +4.783% | 8 | 431 | +555.887% |
| 2025-05-06 | 93.06 | 93.06 | 90.95 | 90.95 | -2.225% | 3 | 428 | +587.257% |
| 2025-05-01 | 91.50 | 93.02 | 91.50 | 93.02 | +36.674% | 2 | 426 | +571.963% |
| 2025-04-28 | 67.86 | 68.06 | 67.86 | 68.06 | -5.472% | 4 | 426 | +818.396% |
| 2025-04-24 | 72.00 | 72.00 | 72.00 | 72.00 | +35.721% | 35 | 428 | +768.139% |
| 2025-04-10 | 53.05 | 53.05 | 53.05 | 53.05 | +95.684% | 1 | 428 | +1078.247% |
| 2025-04-08 | 28.98 | 28.98 | 27.11 | 27.11 | -14.155% | 4 | 428 | +2205.644% |
| 2025-04-07 | 32.02 | 32.02 | 31.58 | 31.58 | -6.596% | 2 | 432 | +1879.291% |
| 2025-04-04 | 38.56 | 38.56 | 33.81 | 33.81 | -28.338% | 16 | 432 | +1748.743% |
| 2025-04-03 | 49.33 | 49.33 | 47.18 | 47.18 | -43.679% | 2 | 432 | +1224.841% |
| 2025-04-02 | 68.25 | 83.77 | 68.25 | 83.77 | +10.311% | 3 | 433 | +646.162% |
| 2025-04-01 | 75.94 | 75.94 | 75.94 | 75.94 | +7.885% | 1 | 433 | +723.097% |
| 2025-03-31 | 57.00 | 70.39 | 57.00 | 70.39 | +6.345% | 5 | 433 | +787.995% |
| 2025-03-28 | 69.67 | 69.67 | 66.19 | 66.19 | -25.040% | 26 | 434 | +844.342% |
| 2025-03-26 | 99.57 | 99.87 | 88.30 | 88.30 | -14.405% | 13 | 441 | +607.882% |
| 2025-03-24 | 97.76 | 103.30 | 97.76 | 103.16 | +33.783% | 46 | 446 | +505.913% |
| 2025-03-21 | 80.00 | 80.00 | 77.11 | 77.11 | -11.985% | 4 | 424 | +710.608% |
| 2025-03-20 | 96.19 | 96.19 | 87.61 | 87.61 | -9.456% | 2 | 426 | +613.457% |
| 2025-03-19 | 88.50 | 96.76 | 88.50 | 96.76 | +15.067% | 5 | 427 | +545.990% |
| 2025-03-18 | 84.09 | 84.09 | 84.09 | 84.09 | -14.768% | 1 | 429 | +643.323% |
| 2025-03-17 | 92.44 | 98.66 | 92.44 | 98.66 | +33.976% | 4 | 429 | +533.550% |
| 2025-03-13 | 80.54 | 80.54 | 73.64 | 73.64 | -20.389% | 3 | 429 | +748.805% |
| 2025-03-12 | 84.85 | 92.50 | 84.85 | 92.50 | +9.844% | 2 | 429 | +575.741% |
| 2025-03-11 | 84.21 | 84.21 | 84.21 | 84.21 | -7.421% | 1 | 432 | +642.263% |
| 2025-03-10 | 104.01 | 104.01 | 90.96 | 90.96 | -27.150% | 3 | 432 | +587.181% |
| 2025-03-07 | 112.38 | 124.86 | 103.96 | 124.86 | +4.538% | 10 | 434 | +400.609% |
| 2025-03-06 | 124.75 | 124.75 | 119.44 | 119.44 | -15.074% | 2 | 437 | +423.326% |
| 2025-03-05 | 123.59 | 140.64 | 123.59 | 140.64 | -1.657% | 6 | 437 | +344.440% |
| 2025-03-04 | 124.92 | 143.01 | 120.21 | 143.01 | -25.114% | 4 | 436 | +337.074% |
| 2025-02-26 | 187.29 | 190.97 | 187.29 | 190.97 | +11.042% | 2 | 430 | +227.308% |
| 2025-02-25 | 191.00 | 191.00 | 171.98 | 171.98 | -15.960% | 20 | 437 | +263.449% |
| 2025-02-24 | 204.64 | 204.64 | 204.64 | 204.64 | -0.987% | 1 | 437 | +205.444% |
| 2025-02-21 | 236.10 | 236.10 | 205.10 | 206.68 | -15.274% | 46 | 436 | +202.429% |
| 2025-02-20 | 237.06 | 243.94 | 237.06 | 243.94 | -4.536% | 3 | 430 | +156.235% |
| 2025-02-19 | 247.70 | 257.21 | 247.70 | 255.53 | +2.049% | 174 | 427 | +144.613% |
| 2025-02-14 | 250.40 | 250.40 | 250.40 | 250.40 | +1.013% | 2 | 357 | +149.625% |
| 2025-02-13 | 226.60 | 247.89 | 226.60 | 247.89 | +11.166% | 4 | 357 | +152.152% |
| 2025-02-10 | 222.99 | 222.99 | 222.99 | 222.99 | -4.989% | 1 | 357 | +180.309% |
| 2025-02-07 | 234.70 | 234.70 | 234.70 | 234.70 | +3.115% | 2 | 357 | +166.323% |
| 2025-02-05 | 227.60 | 227.61 | 227.60 | 227.61 | -7.234% | 35 | 356 | +174.619% |
| 2025-01-31 | 245.36 | 245.36 | 245.36 | 245.36 | +4.320% | 2 | 338 | +154.752% |
| 2025-01-30 | 235.20 | 235.20 | 235.20 | 235.20 | -8.802% | 1 | 316 | +165.757% |
| 2025-01-22 | 256.14 | 257.90 | 255.80 | 257.90 | +12.375% | 304 | 316 | +142.365% |
| 2025-01-21 | 229.50 | 229.50 | 229.50 | 229.50 | +2.620% | 31 | 143 | +172.357% |
| 2025-01-17 | 223.64 | 223.64 | 223.64 | 223.64 | +37.625% | 4 | 143 | +179.494% |
| 2025-01-10 | 162.50 | 162.50 | 162.50 | 162.50 | -17.446% | 4 | 143 | +284.652% |
| 2024-12-31 | 196.84 | 196.84 | 196.84 | 196.84 | -20.340% | 1 | 142 | +217.547% |
| 2024-12-26 | 247.10 | 247.10 | 247.10 | 247.10 | +10.126% | 1 | 142 | +152.958% |
| 2024-12-19 | 222.09 | 224.38 | 222.09 | 224.38 | -18.151% | 2 | 141 | +178.572% |
| 2024-12-17 | 274.14 | 274.14 | 274.14 | 274.14 | -3.165% | 1 | 140 | +128.008% |
| 2024-12-11 | 283.10 | 283.10 | 283.10 | 283.10 | +11.238% | 3 | 139 | +120.791% |
| 2024-11-29 | 254.50 | 254.50 | 254.50 | 254.50 | +2.123% | 2 | 139 | +145.603% |
| 2024-11-27 | 248.28 | 249.21 | 248.28 | 249.21 | +0.245% | 4 | 0 | +150.817% |
| 2024-11-26 | 248.60 | 248.60 | 248.60 | 248.60 | -3.306% | 2 | 0 | +151.432% |
| 2024-11-25 | 257.10 | 257.10 | 257.10 | 257.10 | +18.846% | 2 | 0 | +143.119% |
| 2024-11-20 | 213.06 | 216.33 | 213.06 | 216.33 | -1.682% | 46 | 0 | +188.938% |
| 2024-11-18 | 220.03 | 220.03 | 220.03 | 220.03 | -9.890% | 4 | 0 | +184.079% |
| 2024-11-14 | 244.18 | 244.18 | 244.18 | 244.18 | -4.714% | 4 | 0 | +155.983% |
| 2024-11-13 | 254.60 | 257.38 | 254.60 | 256.26 | -4.523% | 18 | 0 | +143.916% |
| 2024-11-11 | 268.40 | 268.40 | 268.40 | 268.40 | +31.388% | 2 | 0 | +132.884% |
| 2024-10-14 | 200.90 | 204.28 | 200.75 | 204.28 | +24.485% | 10 | 0 | +205.982% |
| 2024-10-08 | 164.10 | 164.10 | 164.10 | 164.10 | +6.420% | 2 | 0 | +280.902% |
| 2024-10-07 | 154.20 | 154.20 | 154.20 | 154.20 | -4.932% | 2 | 0 | +305.357% |
| 2024-10-04 | 162.20 | 162.20 | 162.20 | 162.20 | +7.268% | 2 | 0 | +285.364% |
| 2024-09-30 | 151.21 | 151.21 | 151.21 | 151.21 | +75.235% | 202 | 0 | +313.372% |
| 2024-09-09 | 86.29 | 86.29 | 86.29 | 86.29 | -34.345% | 2 | 0 | +624.371% |
| 2024-08-29 | 131.43 | 131.43 | 131.43 | 131.43 | 0.000% | 2 | 0 | +375.584% |