SPX261218C07250000
SPX Dec 18 2026 7250.00 Call
optionOPRA
EODOct 27, 2026
527.95USD-0.370%(-1.96)1Vol6,031OI
SPX261218C07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 527.95 | 527.95 | 527.95 | 527.95 | -0.370% | 1 | 6,031 | 0.000% |
| 2026-10-26 | 521.01 | 529.91 | 521.01 | 529.91 | +6.600% | 8 | 6,026 | -0.370% |
| 2026-10-23 | 497.10 | 497.10 | 497.10 | 497.10 | -3.844% | 2 | 6,027 | +6.206% |
| 2026-10-22 | 516.97 | 516.97 | 516.97 | 516.97 | -13.967% | 2 | 6,027 | +2.124% |
| 2026-10-21 | 600.90 | 600.90 | 600.90 | 600.90 | +6.147% | 1 | 6,027 | -12.140% |
| 2026-10-20 | 566.10 | 566.10 | 566.10 | 566.10 | +2.169% | 3 | 6,024 | -6.739% |
| 2026-10-19 | 559.37 | 559.37 | 554.08 | 554.08 | +7.178% | 4 | 6,023 | -4.716% |
| 2026-10-16 | 567.85 | 567.85 | 515.15 | 516.97 | -7.949% | 11 | 6,024 | +2.124% |
| 2026-10-14 | 560.74 | 561.61 | 560.74 | 561.61 | -8.564% | 10 | 6,023 | -5.993% |
| 2026-10-08 | 614.60 | 614.60 | 614.21 | 614.21 | -4.707% | 3 | 6,026 | -14.044% |
| 2026-09-22 | 638.55 | 644.55 | 638.55 | 644.55 | +8.730% | 8 | 6,033 | -18.090% |
| 2026-09-21 | 592.80 | 592.80 | 592.80 | 592.80 | +11.420% | 3 | 6,033 | -10.940% |
| 2026-09-18 | 545.50 | 545.50 | 532.04 | 532.04 | -3.042% | 6 | 6,034 | -0.769% |
| 2026-09-17 | 530.94 | 548.73 | 530.94 | 548.73 | +5.908% | 8 | 6,032 | -3.787% |
| 2026-09-16 | 518.12 | 518.12 | 518.12 | 518.12 | -6.660% | 10 | 6,022 | +1.897% |
| 2026-09-14 | 555.09 | 555.09 | 555.09 | 555.09 | -4.381% | 1 | 6,023 | -4.889% |
| 2026-09-11 | 586.41 | 586.41 | 580.52 | 580.52 | -7.450% | 2 | 6,022 | -9.056% |
| 2026-09-03 | 627.25 | 627.25 | 627.25 | 627.25 | +3.643% | 1 | 6,025 | -15.831% |
| 2026-08-31 | 606.61 | 606.61 | 602.08 | 605.20 | -4.071% | 5 | 6,018 | -12.764% |
| 2026-08-28 | 630.88 | 630.88 | 630.88 | 630.88 | -3.064% | 3 | 6,024 | -16.315% |
| 2026-08-27 | 651.86 | 651.90 | 650.82 | 650.82 | +6.425% | 6 | 6,021 | -18.879% |
| 2026-08-26 | 619.30 | 619.30 | 609.28 | 611.53 | +0.005% | 18 | 6,015 | -13.667% |
| 2026-08-25 | 610.61 | 611.70 | 607.99 | 611.50 | -0.433% | 6 | 6,011 | -13.663% |
| 2026-08-21 | 614.16 | 614.16 | 614.16 | 614.16 | -1.984% | 3 | 6,005 | -14.037% |
| 2026-08-20 | 640.60 | 640.60 | 626.59 | 626.59 | -4.485% | 23 | 5,997 | -15.742% |
| 2026-08-19 | 665.60 | 665.60 | 656.01 | 656.01 | +0.942% | 26 | 5,982 | -19.521% |
| 2026-08-18 | 661.23 | 661.23 | 649.89 | 649.89 | -9.568% | 8 | 5,982 | -18.763% |
| 2026-08-17 | 718.65 | 718.65 | 718.65 | 718.65 | -3.082% | 1 | 5,985 | -26.536% |
| 2026-08-14 | 741.50 | 741.50 | 741.50 | 741.50 | +2.985% | 1 | 5,985 | -28.800% |
| 2026-08-10 | 720.01 | 720.01 | 720.01 | 720.01 | -3.851% | 2 | 5,978 | -26.675% |
| 2026-08-05 | 748.62 | 748.85 | 747.99 | 748.85 | +11.590% | 6 | 5,978 | -29.499% |
| 2026-08-04 | 671.07 | 671.07 | 671.07 | 671.07 | +46.187% | 2 | 5,976 | -21.327% |
| 2026-07-30 | 456.20 | 459.05 | 454.96 | 459.05 | +10.759% | 15 | 5,988 | +15.009% |
| 2026-07-29 | 432.00 | 463.43 | 414.46 | 414.46 | -15.652% | 14 | 5,995 | +27.383% |
| 2026-07-28 | 491.37 | 491.37 | 491.37 | 491.37 | +2.390% | 3 | 5,993 | +7.444% |
| 2026-07-24 | 479.90 | 479.90 | 479.90 | 479.90 | +2.219% | 7 | 5,989 | +10.013% |
| 2026-07-23 | 466.60 | 469.48 | 466.60 | 469.48 | -11.855% | 4 | 5,989 | +12.454% |
| 2026-07-21 | 532.62 | 532.62 | 532.62 | 532.62 | +3.039% | 2 | 5,987 | -0.877% |
| 2026-07-17 | 515.70 | 516.91 | 515.70 | 516.91 | -14.030% | 4 | 5,985 | +2.136% |
| 2026-07-15 | 601.27 | 601.27 | 601.27 | 601.27 | +2.410% | 2 | 5,981 | -12.194% |
| 2026-07-14 | 571.95 | 587.12 | 571.95 | 587.12 | +2.302% | 5 | 5,980 | -10.078% |
| 2026-07-13 | 575.48 | 575.48 | 573.91 | 573.91 | +1.147% | 36 | 5,980 | -8.008% |
| 2026-07-09 | 567.40 | 567.40 | 567.40 | 567.40 | -3.948% | 2 | 5,982 | -6.953% |
| 2026-07-06 | 590.72 | 590.72 | 590.72 | 590.72 | +11.955% | 7 | 5,980 | -10.626% |
| 2026-07-02 | 587.76 | 587.76 | 527.64 | 527.64 | -6.533% | 8 | 5,977 | +0.059% |
| 2026-07-01 | 564.52 | 564.52 | 564.52 | 564.52 | -1.076% | 1 | 5,977 | -6.478% |
| 2026-06-30 | 563.45 | 570.66 | 563.45 | 570.66 | +14.925% | 15 | 5,979 | -7.484% |
| 2026-06-26 | 493.17 | 496.55 | 493.17 | 496.55 | -6.884% | 8 | 5,982 | +6.324% |
| 2026-06-24 | 518.90 | 536.12 | 518.90 | 533.26 | -1.111% | 8 | 5,979 | -0.996% |
| 2026-06-23 | 528.75 | 539.25 | 528.28 | 539.25 | -6.056% | 5 | 5,979 | -2.096% |
| 2026-06-22 | 579.21 | 579.21 | 574.01 | 574.01 | -3.570% | 4 | 5,978 | -8.024% |
| 2026-06-18 | 596.22 | 605.78 | 595.05 | 595.26 | +7.931% | 35 | 5,976 | -11.308% |
| 2026-06-17 | 542.10 | 551.52 | 542.10 | 551.52 | -12.531% | 2 | 5,977 | -4.274% |
| 2026-06-16 | 645.93 | 645.93 | 630.53 | 630.53 | +27.460% | 2 | 5,977 | -16.269% |
| 2026-06-10 | 494.69 | 494.69 | 494.69 | 494.69 | -4.046% | 5 | 5,982 | +6.723% |
| 2026-06-09 | 473.12 | 524.88 | 473.12 | 515.55 | -7.105% | 79 | 5,962 | +2.405% |
| 2026-06-08 | 573.66 | 573.66 | 554.98 | 554.98 | +0.238% | 5 | 5,961 | -4.870% |
| 2026-06-05 | 612.58 | 612.58 | 553.66 | 553.66 | -18.363% | 2 | 5,961 | -4.644% |
| 2026-05-29 | 683.38 | 695.32 | 678.20 | 678.20 | +1.073% | 8 | 5,961 | -22.154% |
| 2026-05-28 | 671.00 | 671.00 | 671.00 | 671.00 | +5.836% | 1 | 5,961 | -21.319% |
| 2026-05-27 | 647.80 | 648.00 | 632.80 | 634.00 | -1.721% | 48 | 5,959 | -16.727% |
| 2026-05-26 | 658.05 | 658.05 | 634.00 | 645.10 | +9.802% | 37 | 5,960 | -18.160% |
| 2026-05-20 | 569.54 | 587.51 | 562.73 | 587.51 | +10.726% | 10 | 5,958 | -10.138% |
| 2026-05-19 | 530.60 | 530.60 | 530.60 | 530.60 | -3.410% | 240 | 6,095 | -0.499% |
| 2026-05-18 | 573.56 | 573.56 | 549.33 | 549.33 | +1.212% | 13 | 6,095 | -3.892% |
| 2026-05-12 | 542.75 | 542.75 | 542.75 | 542.75 | -9.428% | 1 | 6,094 | -2.727% |
| 2026-05-11 | 592.60 | 599.25 | 592.60 | 599.25 | +4.801% | 3 | 6,095 | -11.898% |
| 2026-05-08 | 555.00 | 578.60 | 555.00 | 571.80 | +7.785% | 36 | 6,115 | -7.669% |
| 2026-05-07 | 550.28 | 560.10 | 524.10 | 530.50 | -0.529% | 27 | 6,134 | -0.481% |
| 2026-05-06 | 533.32 | 533.32 | 533.32 | 533.32 | +9.332% | 1 | 6,133 | -1.007% |
| 2026-05-05 | 476.50 | 487.80 | 476.00 | 487.80 | +4.910% | 293 | 6,013 | +8.231% |
| 2026-05-01 | 464.70 | 479.70 | 464.70 | 464.97 | +5.292% | 109 | 6,078 | +13.545% |
| 2026-04-30 | 408.50 | 441.60 | 399.70 | 441.60 | +9.388% | 1,622 | 6,078 | +19.554% |
| 2026-04-29 | 404.40 | 408.20 | 391.00 | 403.70 | -1.368% | 109 | 6,724 | +30.778% |
| 2026-04-28 | 408.40 | 409.70 | 407.40 | 409.30 | -5.863% | 42 | 6,701 | +28.989% |
| 2026-04-27 | 424.50 | 434.80 | 424.50 | 434.79 | +1.736% | 115 | 6,719 | +21.426% |
| 2026-04-24 | 400.50 | 427.37 | 400.50 | 427.37 | +10.147% | 134 | 6,851 | +23.535% |
| 2026-04-23 | 415.73 | 415.73 | 388.00 | 388.00 | -3.602% | 485 | 6,918 | +36.070% |
| 2026-04-22 | 406.15 | 406.15 | 402.50 | 402.50 | +3.614% | 4 | 6,657 | +31.168% |
| 2026-04-21 | 390.16 | 392.80 | 388.46 | 388.46 | -2.431% | 30 | 6,644 | +35.908% |
| 2026-04-20 | 398.16 | 398.16 | 398.14 | 398.14 | -1.912% | 2 | 6,644 | +32.604% |
| 2026-04-17 | 377.90 | 410.40 | 377.90 | 405.90 | +13.459% | 87 | 6,644 | +30.069% |
| 2026-04-16 | 365.53 | 365.53 | 357.75 | 357.75 | +5.687% | 42 | 6,646 | +47.575% |
| 2026-04-15 | 314.30 | 338.50 | 312.00 | 338.50 | +10.332% | 1,042 | 6,653 | +55.968% |
| 2026-04-14 | 273.00 | 306.80 | 272.00 | 306.80 | +15.556% | 10 | 6,949 | +72.083% |
| 2026-04-13 | 237.00 | 265.50 | 235.53 | 265.50 | +10.235% | 89 | 6,949 | +98.851% |
| 2026-04-10 | 244.00 | 246.88 | 239.83 | 240.85 | -0.762% | 75 | 6,974 | +119.203% |
| 2026-04-09 | 235.40 | 246.75 | 232.36 | 242.70 | +6.978% | 121 | 6,959 | +117.532% |
| 2026-04-08 | 226.00 | 230.90 | 218.00 | 226.87 | +30.086% | 557 | 6,951 | +132.710% |
| 2026-04-07 | 167.40 | 177.00 | 167.22 | 174.40 | +1.513% | 28 | 6,744 | +202.724% |
| 2026-04-06 | 171.80 | 173.40 | 169.70 | 171.80 | +0.304% | 58 | 6,746 | +207.305% |
| 2026-04-02 | 154.90 | 175.60 | 154.90 | 171.28 | -7.004% | 32 | 6,698 | +208.238% |
| 2026-04-01 | 182.94 | 184.29 | 182.94 | 184.18 | +16.614% | 54 | 6,698 | +186.649% |
| 2026-03-31 | 157.94 | 157.94 | 157.94 | 157.94 | +26.982% | 326 | 6,698 | +234.273% |
| 2026-03-30 | 139.50 | 139.90 | 124.38 | 124.38 | -10.711% | 501 | 6,749 | +324.465% |
| 2026-03-27 | 146.40 | 147.52 | 137.90 | 139.30 | -20.400% | 323 | 6,646 | +279.002% |
| 2026-03-26 | 185.52 | 185.52 | 158.70 | 175.00 | -9.467% | 103 | 6,454 | +201.686% |
| 2026-03-25 | 199.49 | 200.44 | 192.88 | 193.30 | +0.114% | 122 | 6,450 | +173.125% |
| 2026-03-24 | 192.39 | 194.87 | 192.35 | 193.08 | -5.320% | 38 | 6,451 | +173.436% |
| 2026-03-23 | 199.69 | 203.93 | 199.69 | 203.93 | +8.416% | 4 | 6,446 | +158.888% |
| 2026-03-20 | 196.30 | 196.30 | 187.10 | 188.10 | -7.431% | 7 | 6,446 | +180.675% |
| 2026-03-19 | 204.27 | 204.27 | 197.80 | 203.20 | -3.697% | 42 | 6,443 | +159.818% |
| 2026-03-18 | 229.60 | 232.80 | 211.00 | 211.00 | -11.195% | 88 | 6,462 | +150.213% |
| 2026-03-17 | 246.20 | 249.00 | 237.40 | 237.60 | +0.169% | 226 | 6,476 | +122.201% |
| 2026-03-16 | 238.50 | 245.80 | 234.40 | 237.20 | +6.130% | 103 | 6,417 | +122.576% |
| 2026-03-13 | 249.26 | 252.50 | 222.58 | 223.50 | -7.338% | 111 | 6,436 | +136.219% |
| 2026-03-12 | 251.99 | 251.99 | 241.20 | 241.20 | -10.796% | 872 | 6,478 | +118.885% |
| 2026-03-11 | 278.90 | 281.00 | 266.20 | 270.39 | -2.842% | 11 | 6,504 | +95.255% |
| 2026-03-10 | 291.00 | 296.08 | 277.30 | 278.30 | -0.050% | 143 | 6,501 | +89.705% |
| 2026-03-09 | 245.40 | 278.44 | 245.40 | 278.44 | +2.067% | 223 | 6,482 | +89.610% |
| 2026-03-06 | 262.60 | 272.80 | 256.50 | 272.80 | -6.190% | 13 | 6,484 | +93.530% |
| 2026-03-05 | 302.90 | 302.90 | 281.80 | 290.80 | -5.122% | 46 | 6,486 | +81.551% |
| 2026-03-04 | 291.80 | 308.70 | 287.00 | 306.50 | +7.168% | 110 | 6,480 | +72.251% |
| 2026-03-03 | 268.50 | 292.70 | 264.48 | 286.00 | -9.321% | 103 | 6,538 | +84.598% |
| 2026-03-02 | 292.80 | 322.50 | 292.80 | 315.40 | +2.270% | 112 | 6,551 | +67.391% |
| 2026-02-27 | 301.90 | 312.00 | 295.70 | 308.40 | -2.498% | 546 | 6,536 | +71.190% |
| 2026-02-26 | 320.00 | 320.00 | 310.80 | 316.30 | -8.847% | 14 | 6,539 | +66.914% |
| 2026-02-25 | 338.20 | 350.00 | 338.20 | 347.00 | +7.965% | 7 | 6,539 | +52.147% |
| 2026-02-24 | 298.00 | 321.40 | 295.20 | 321.40 | +5.515% | 28 | 6,539 | +64.266% |
| 2026-02-23 | 332.33 | 332.33 | 294.50 | 304.60 | -8.253% | 63 | 6,546 | +73.326% |
| 2026-02-20 | 322.00 | 332.00 | 322.00 | 332.00 | +8.143% | 34 | 6,558 | +59.021% |
| 2026-02-19 | 309.70 | 318.40 | 301.90 | 307.00 | -3.732% | 36 | 6,562 | +71.971% |
| 2026-02-18 | 319.70 | 327.50 | 316.10 | 318.90 | +4.284% | 16 | 6,526 | +65.553% |
| 2026-02-17 | 296.80 | 305.80 | 283.70 | 305.80 | +0.526% | 85 | 6,526 | +72.646% |
| 2026-02-13 | 310.70 | 317.73 | 299.90 | 304.20 | -2.029% | 63 | 6,565 | +73.554% |
| 2026-02-12 | 367.30 | 369.20 | 310.20 | 310.50 | -13.025% | 103 | 6,565 | +70.032% |
| 2026-02-11 | 376.80 | 380.80 | 344.70 | 357.00 | -1.272% | 161 | 6,538 | +47.885% |
| 2026-02-10 | 370.50 | 372.90 | 361.60 | 361.60 | -1.148% | 178 | 6,540 | +46.004% |
| 2026-02-09 | 371.00 | 375.00 | 365.20 | 365.80 | +3.920% | 26 | 6,567 | +44.328% |
| 2026-02-06 | 323.30 | 352.00 | 323.30 | 352.00 | +16.944% | 13 | 6,563 | +49.986% |
| 2026-02-05 | 305.10 | 317.20 | 300.00 | 301.00 | -11.823% | 74 | 6,567 | +75.399% |
| 2026-02-04 | 354.70 | 355.60 | 320.68 | 341.36 | +0.994% | 113 | 6,559 | +54.661% |
| 2026-02-03 | 363.04 | 363.04 | 336.00 | 338.00 | -12.256% | 12 | 6,519 | +56.198% |
| 2026-02-02 | 378.00 | 385.43 | 378.00 | 385.21 | +7.631% | 943 | 6,515 | +37.055% |
| 2026-01-30 | 357.30 | 357.90 | 357.30 | 357.90 | -1.873% | 100 | 6,194 | +47.513% |
| 2026-01-29 | 365.31 | 365.31 | 364.73 | 364.73 | -6.671% | 4 | 6,066 | +44.751% |
| 2026-01-28 | 397.84 | 397.84 | 390.80 | 390.80 | +2.438% | 9 | 6,064 | +35.095% |
| 2026-01-27 | 373.80 | 386.45 | 373.62 | 381.50 | +3.838% | 42 | 6,066 | +38.388% |
| 2026-01-26 | 362.30 | 372.72 | 362.30 | 367.40 | +5.788% | 589 | 6,076 | +43.699% |
| 2026-01-23 | 348.80 | 349.60 | 347.30 | 347.30 | +4.668% | 40 | 6,040 | +52.016% |
| 2026-01-21 | 318.27 | 347.44 | 318.26 | 331.81 | +1.115% | 198 | 5,793 | +59.112% |
| 2026-01-20 | 328.43 | 328.53 | 328.01 | 328.15 | -11.911% | 104 | 5,717 | +60.887% |
| 2026-01-16 | 372.55 | 374.01 | 366.70 | 372.52 | -1.940% | 456 | 5,485 | +41.724% |
| 2026-01-15 | 382.60 | 391.26 | 379.89 | 379.89 | +6.204% | 156 | 5,485 | +38.974% |
| 2026-01-14 | 363.28 | 365.79 | 349.28 | 357.70 | -4.230% | 142 | 5,510 | +47.596% |
| 2026-01-13 | 394.30 | 394.30 | 373.50 | 373.50 | -4.573% | 101 | 5,450 | +41.352% |
| 2026-01-12 | 379.52 | 392.88 | 379.09 | 391.40 | +0.687% | 99 | 5,408 | +34.888% |
| 2026-01-09 | 376.74 | 391.30 | 376.74 | 388.73 | +7.017% | 80 | 5,387 | +35.814% |
| 2026-01-08 | 364.21 | 364.21 | 358.98 | 363.24 | -0.998% | 364 | 5,372 | +45.345% |
| 2026-01-07 | 375.00 | 388.60 | 365.90 | 366.90 | -0.907% | 535 | 5,344 | +43.895% |
| 2026-01-06 | 362.18 | 371.07 | 362.18 | 370.26 | +4.003% | 390 | 4,838 | +42.589% |
| 2026-01-05 | 347.04 | 356.01 | 347.04 | 356.01 | +9.340% | 45 | 4,727 | +48.296% |
| 2026-01-02 | 338.05 | 338.27 | 324.75 | 325.60 | +0.061% | 10 | 4,727 | +62.147% |
| 2025-12-31 | 336.10 | 338.50 | 325.40 | 325.40 | -7.871% | 9 | 4,721 | +62.246% |
| 2025-12-30 | 352.70 | 353.20 | 352.70 | 353.20 | +1.787% | 2 | 4,721 | +49.476% |
| 2025-12-29 | 357.00 | 359.00 | 347.00 | 347.00 | -6.033% | 7 | 4,722 | +52.147% |
| 2025-12-26 | 372.52 | 372.52 | 365.40 | 369.28 | +0.212% | 174 | 4,717 | +42.967% |
| 2025-12-24 | 363.20 | 368.50 | 363.20 | 368.50 | +3.091% | 39 | 4,700 | +43.270% |
| 2025-12-23 | 354.06 | 357.45 | 353.60 | 357.45 | +4.213% | 400 | 4,700 | +47.699% |
| 2025-12-22 | 337.30 | 344.67 | 337.30 | 343.00 | +5.086% | 5 | 4,644 | +53.921% |
| 2025-12-19 | 319.80 | 328.40 | 319.40 | 326.40 | +6.496% | 35 | 4,645 | +61.749% |
| 2025-12-18 | 311.00 | 323.58 | 306.49 | 306.49 | +6.052% | 69 | 4,634 | +72.257% |
| 2025-12-17 | 318.30 | 318.70 | 288.00 | 289.00 | -4.412% | 27 | 4,626 | +82.682% |
| 2025-12-16 | 321.44 | 323.22 | 302.34 | 302.34 | -12.820% | 193 | 4,623 | +74.621% |
| 2025-12-12 | 346.76 | 346.80 | 346.76 | 346.80 | -5.409% | 2 | 4,522 | +52.235% |
| 2025-12-10 | 366.83 | 366.83 | 366.63 | 366.63 | -0.016% | 2 | 4,522 | +44.001% |
| 2025-12-08 | 382.61 | 382.61 | 365.41 | 366.69 | -1.295% | 30 | 4,522 | +43.977% |
| 2025-12-04 | 378.73 | 378.73 | 370.90 | 371.50 | +3.091% | 16 | 4,538 | +42.113% |
| 2025-12-01 | 360.36 | 360.36 | 360.36 | 360.36 | -5.083% | 1 | 4,523 | +46.506% |
| 2025-11-28 | 379.16 | 379.66 | 379.16 | 379.66 | +1.243% | 2 | 4,522 | +39.059% |
| 2025-11-26 | 375.00 | 375.00 | 374.90 | 375.00 | +15.623% | 3 | 4,519 | +40.787% |
| 2025-11-24 | 324.33 | 324.33 | 324.33 | 324.33 | +17.053% | 3 | 4,519 | +62.782% |
| 2025-11-21 | 274.40 | 277.08 | 274.29 | 277.08 | -9.599% | 12 | 4,516 | +90.541% |
| 2025-11-18 | 306.50 | 306.50 | 306.50 | 306.50 | -14.314% | 50 | 4,516 | +72.251% |
| 2025-11-14 | 355.60 | 357.70 | 355.60 | 357.70 | -0.131% | 6 | 4,516 | +47.596% |
| 2025-11-13 | 358.00 | 358.17 | 358.00 | 358.17 | -12.125% | 6 | 4,517 | +47.402% |
| 2025-11-12 | 407.59 | 407.59 | 407.59 | 407.59 | +5.923% | 10 | 4,514 | +29.530% |
| 2025-11-11 | 385.46 | 385.46 | 384.80 | 384.80 | +4.191% | 61 | 4,513 | +37.201% |
| 2025-11-06 | 369.50 | 369.50 | 369.32 | 369.32 | -6.454% | 2 | 4,513 | +42.952% |
| 2025-11-05 | 394.80 | 394.80 | 394.80 | 394.80 | -0.539% | 200 | 4,513 | +33.726% |
| 2025-11-04 | 397.73 | 397.73 | 396.94 | 396.94 | -3.164% | 2 | 4,413 | +33.005% |
| 2025-10-31 | 422.76 | 422.76 | 409.14 | 409.91 | -1.525% | 4 | 4,412 | +28.797% |
| 2025-10-30 | 422.40 | 423.70 | 416.08 | 416.26 | -4.501% | 5 | 4,411 | +26.832% |
| 2025-10-29 | 438.33 | 438.33 | 435.80 | 435.88 | +4.930% | 110 | 4,409 | +21.123% |
| 2025-10-28 | 416.23 | 416.23 | 415.40 | 415.40 | +3.154% | 3 | 4,410 | +27.094% |
| 2025-10-27 | 397.38 | 402.70 | 397.38 | 402.70 | +10.314% | 7 | 4,415 | +31.103% |
| 2025-10-24 | 365.50 | 365.50 | 365.05 | 365.05 | +10.021% | 2 | 4,415 | +44.624% |
| 2025-10-23 | 331.50 | 331.80 | 331.50 | 331.80 | +3.493% | 400 | 4,414 | +59.117% |
| 2025-10-22 | 326.06 | 326.06 | 318.30 | 320.60 | -1.690% | 4 | 4,314 | +64.676% |
| 2025-10-16 | 325.74 | 326.11 | 325.74 | 326.11 | +8.816% | 2 | 4,404 | +61.893% |
| 2025-10-14 | 298.86 | 299.69 | 298.86 | 299.69 | -0.633% | 2 | 4,403 | +76.165% |
| 2025-10-13 | 301.60 | 301.60 | 301.60 | 301.60 | -15.549% | 401 | 4,402 | +75.050% |
| 2025-10-08 | 357.03 | 357.13 | 357.03 | 357.13 | +7.845% | 2 | 4,458 | +47.831% |
| 2025-10-01 | 330.58 | 331.30 | 330.58 | 331.15 | +9.085% | 4 | 4,457 | +59.429% |
| 2025-09-30 | 300.74 | 303.57 | 300.74 | 303.57 | -1.256% | 4 | 4,455 | +73.914% |
| 2025-09-29 | 308.91 | 308.91 | 307.43 | 307.43 | +7.531% | 4 | 4,454 | +71.730% |
| 2025-09-26 | 284.20 | 285.90 | 284.20 | 285.90 | +4.305% | 5 | 4,456 | +84.662% |
| 2025-09-25 | 276.88 | 277.80 | 274.10 | 274.10 | -11.865% | 76 | 4,457 | +92.612% |
| 2025-09-24 | 311.00 | 311.00 | 311.00 | 311.00 | -5.345% | 3 | 4,405 | +69.759% |
| 2025-09-23 | 326.84 | 328.56 | 326.74 | 328.56 | +0.385% | 64 | 4,404 | +60.686% |
| 2025-09-22 | 312.30 | 327.30 | 310.56 | 327.30 | +8.604% | 97 | 4,404 | +61.305% |
| 2025-09-19 | 297.68 | 301.41 | 297.68 | 301.37 | +3.885% | 4 | 4,409 | +75.183% |
| 2025-09-18 | 290.13 | 290.13 | 288.55 | 290.10 | +6.981% | 48 | 4,408 | +81.989% |
| 2025-09-17 | 271.96 | 271.96 | 269.71 | 271.17 | -2.246% | 32 | 4,438 | +94.693% |
| 2025-09-16 | 280.60 | 280.60 | 276.20 | 277.40 | +0.584% | 26 | 4,422 | +90.321% |
| 2025-09-15 | 276.00 | 278.41 | 275.79 | 275.79 | +4.605% | 7 | 4,402 | +91.432% |
| 2025-09-12 | 261.60 | 264.58 | 261.48 | 263.65 | +0.899% | 42 | 4,399 | +100.247% |
| 2025-09-11 | 246.68 | 261.47 | 246.68 | 261.30 | +8.464% | 332 | 4,395 | +102.047% |
| 2025-09-10 | 238.50 | 240.91 | 238.50 | 240.91 | +8.046% | 87 | 4,234 | +119.148% |
| 2025-09-09 | 222.80 | 222.97 | 222.80 | 222.97 | +2.191% | 2 | 4,191 | +136.781% |
| 2025-09-08 | 218.15 | 218.19 | 218.15 | 218.19 | -2.275% | 2 | 4,190 | +141.968% |
| 2025-09-04 | 220.50 | 223.27 | 220.20 | 223.27 | +10.887% | 158 | 4,189 | +136.463% |
| 2025-09-03 | 201.35 | 201.35 | 201.35 | 201.35 | +10.571% | 100 | 4,036 | +162.205% |
| 2025-09-02 | 184.30 | 185.30 | 181.70 | 182.10 | -13.112% | 20 | 3,936 | +189.923% |
| 2025-08-29 | 213.52 | 213.60 | 209.12 | 209.58 | -5.000% | 38 | 3,918 | +151.909% |
| 2025-08-28 | 220.24 | 220.61 | 220.24 | 220.61 | -1.908% | 4 | 3,918 | +139.314% |
| 2025-08-27 | 224.90 | 224.90 | 224.80 | 224.90 | +0.739% | 22 | 3,916 | +134.749% |
| 2025-08-14 | 223.26 | 223.26 | 223.25 | 223.25 | +0.708% | 2 | 3,916 | +136.484% |
| 2025-08-13 | 221.32 | 221.68 | 221.32 | 221.68 | +5.768% | 2 | 3,915 | +138.159% |
| 2025-08-12 | 209.40 | 209.60 | 209.40 | 209.59 | +15.349% | 4 | 3,914 | +151.897% |
| 2025-08-06 | 181.70 | 181.70 | 181.70 | 181.70 | +8.374% | 25 | 3,913 | +190.561% |
| 2025-08-05 | 171.81 | 171.81 | 167.66 | 167.66 | -20.010% | 1,010 | 3,938 | +214.893% |
| 2025-07-28 | 209.60 | 209.60 | 209.60 | 209.60 | +4.942% | 2 | 3,443 | +151.885% |
| 2025-07-23 | 195.45 | 199.73 | 193.20 | 199.73 | +3.680% | 5 | 3,441 | +164.332% |
| 2025-07-21 | 190.85 | 192.64 | 190.79 | 192.64 | +2.676% | 4 | 3,439 | +174.060% |
| 2025-07-18 | 187.62 | 187.62 | 187.62 | 187.62 | +0.192% | 1 | 3,437 | +181.393% |
| 2025-07-17 | 186.28 | 187.35 | 186.28 | 187.26 | +10.956% | 13 | 3,436 | +181.934% |
| 2025-07-08 | 168.97 | 168.97 | 168.77 | 168.77 | +1.284% | 2 | 3,447 | +212.822% |
| 2025-07-07 | 166.81 | 166.81 | 166.63 | 166.63 | -10.750% | 2 | 3,448 | +216.840% |
| 2025-07-03 | 173.45 | 186.70 | 173.45 | 186.70 | +13.289% | 80 | 3,411 | +182.780% |
| 2025-07-02 | 162.48 | 164.80 | 162.48 | 164.80 | +3.648% | 4 | 3,411 | +220.358% |
| 2025-07-01 | 154.90 | 160.90 | 154.90 | 159.00 | +5.487% | 45 | 3,413 | +232.044% |
| 2025-06-30 | 150.71 | 150.73 | 150.71 | 150.73 | -1.587% | 502 | 3,381 | +250.262% |
| 2025-06-27 | 144.09 | 153.16 | 144.09 | 153.16 | +11.755% | 208 | 2,882 | +244.705% |
| 2025-06-26 | 128.18 | 137.05 | 128.01 | 137.05 | +9.186% | 9 | 2,883 | +285.224% |
| 2025-06-24 | 119.71 | 125.55 | 118.77 | 125.52 | +14.016% | 8 | 2,885 | +320.610% |
| 2025-06-23 | 110.09 | 110.09 | 110.09 | 110.09 | -5.201% | 1 | 2,889 | +379.562% |
| 2025-06-11 | 117.40 | 117.40 | 116.13 | 116.13 | -5.146% | 11 | 2,889 | +354.620% |
| 2025-06-10 | 121.85 | 123.37 | 121.85 | 122.43 | +3.038% | 4 | 2,889 | +331.226% |
| 2025-06-09 | 118.90 | 118.90 | 118.82 | 118.82 | +1.634% | 2 | 2,888 | +344.328% |
| 2025-06-06 | 116.91 | 116.91 | 116.91 | 116.91 | +0.959% | 2 | 2,887 | +351.587% |
| 2025-06-05 | 115.80 | 115.80 | 115.80 | 115.80 | +0.164% | 1 | 2,886 | +355.915% |
| 2025-06-04 | 113.00 | 115.67 | 113.00 | 115.61 | +19.915% | 7 | 2,282 | +356.665% |
| 2025-05-27 | 96.41 | 96.41 | 96.41 | 96.41 | -1.118% | 1 | 2,282 | +447.609% |
| 2025-05-21 | 97.50 | 97.50 | 97.50 | 97.50 | -20.557% | 1 | 2,283 | +441.487% |
| 2025-05-19 | 122.73 | 122.73 | 122.73 | 122.73 | +5.783% | 1 | 2,282 | +330.172% |
| 2025-05-16 | 110.74 | 116.17 | 110.74 | 116.02 | +7.855% | 8 | 2,282 | +355.051% |
| 2025-05-15 | 108.51 | 108.51 | 107.57 | 107.57 | +2.604% | 2 | 2,283 | +390.797% |
| 2025-05-14 | 103.30 | 104.84 | 103.30 | 104.84 | +0.057% | 3 | 2,283 | +403.577% |
| 2025-05-13 | 102.36 | 104.78 | 102.36 | 104.78 | +16.203% | 2 | 2,284 | +403.865% |
| 2025-05-12 | 90.17 | 90.17 | 90.17 | 90.17 | +22.514% | 1 | 2,285 | +485.505% |
| 2025-05-08 | 79.99 | 79.99 | 73.60 | 73.60 | +5.173% | 3 | 2,284 | +617.323% |
| 2025-05-07 | 70.54 | 72.30 | 69.98 | 69.98 | -7.065% | 3 | 2,284 | +654.430% |
| 2025-05-02 | 75.29 | 75.30 | 75.29 | 75.30 | +8.658% | 4 | 2,283 | +601.129% |
| 2025-05-01 | 64.48 | 69.62 | 64.48 | 69.30 | +25.339% | 12 | 2,281 | +661.833% |
| 2025-04-28 | 55.29 | 55.29 | 55.29 | 55.29 | +6.327% | 1 | 2,277 | +854.874% |
| 2025-04-24 | 51.60 | 52.40 | 51.50 | 52.00 | +2.362% | 11 | 2,277 | +915.288% |
| 2025-04-23 | 51.00 | 51.10 | 50.80 | 50.80 | +1.600% | 3 | 2,277 | +939.272% |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | +106.612% | 1 | 2,288 | +955.900% |
| 2025-04-08 | 28.40 | 30.00 | 24.20 | 24.20 | -5.098% | 14 | 2,287 | +2081.612% |
| 2025-04-04 | 25.50 | 25.50 | 25.50 | 25.50 | -49.415% | 20 | 2,287 | +1970.392% |
| 2025-03-31 | 50.46 | 50.46 | 50.41 | 50.41 | +4.088% | 2 | 2,287 | +947.312% |
| 2025-03-28 | 48.00 | 48.43 | 47.71 | 48.43 | -34.368% | 28 | 2,286 | +990.130% |
| 2025-03-26 | 74.26 | 74.26 | 73.79 | 73.79 | -3.580% | 2 | 2,281 | +615.476% |
| 2025-03-25 | 76.77 | 77.23 | 75.19 | 76.53 | +0.407% | 16 | 2,282 | +589.860% |
| 2025-03-24 | 76.02 | 77.15 | 75.13 | 76.22 | +17.262% | 72 | 2,288 | +592.666% |
| 2025-03-19 | 65.00 | 65.00 | 65.00 | 65.00 | +3.668% | 7 | 2,288 | +712.231% |
| 2025-03-18 | 61.60 | 62.70 | 61.60 | 62.70 | -12.917% | 6 | 2,335 | +742.026% |
| 2025-03-17 | 72.00 | 72.00 | 72.00 | 72.00 | +8.663% | 1 | 2,336 | +633.264% |
| 2025-03-12 | 70.20 | 70.20 | 66.26 | 66.26 | -40.760% | 6 | 1,737 | +696.785% |
| 2025-03-05 | 112.06 | 112.41 | 111.85 | 111.85 | +11.828% | 6 | 1,733 | +372.016% |
| 2025-03-04 | 93.58 | 100.02 | 93.58 | 100.02 | -16.020% | 30 | 1,736 | +427.844% |
| 2025-02-28 | 119.10 | 119.10 | 119.10 | 119.10 | -16.127% | 94 | 1,729 | +343.283% |
| 2025-02-26 | 142.00 | 142.00 | 142.00 | 142.00 | +5.396% | 1 | 1,682 | +271.796% |
| 2025-02-25 | 134.94 | 134.94 | 134.73 | 134.73 | -25.067% | 2 | 1,684 | +291.858% |
| 2025-02-13 | 179.80 | 179.80 | 179.80 | 179.80 | -1.485% | 1 | 1,684 | +193.632% |
| 2025-02-10 | 181.59 | 182.51 | 181.59 | 182.51 | +4.891% | 20 | 1,684 | +189.272% |
| 2025-02-05 | 174.00 | 174.00 | 174.00 | 174.00 | -4.918% | 2 | 1,684 | +203.420% |
| 2025-01-28 | 183.00 | 183.00 | 183.00 | 183.00 | +7.590% | 1 | 1,684 | +188.497% |
| 2025-01-27 | 170.58 | 170.58 | 170.09 | 170.09 | -21.523% | 10 | 1,684 | +210.394% |
| 2025-01-24 | 216.84 | 216.84 | 216.74 | 216.74 | +2.579% | 4 | 1,674 | +143.587% |
| 2025-01-22 | 200.00 | 211.70 | 200.00 | 211.29 | +18.138% | 5 | 1,674 | +149.870% |
| 2024-12-20 | 178.89 | 179.23 | 178.13 | 178.85 | -18.333% | 21 | 49 | +195.192% |
| 2024-12-12 | 220.41 | 220.62 | 218.58 | 219.00 | 0.000% | 63 | 31 | +141.073% |