SPX261218C07300000
SPX Dec 18 2026 7300.00 Call
optionOPRA
EODOct 28, 2026
530.52USD+1.833%(+9.55)50Vol7,205OI
SPX261218C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 519.89 | 530.56 | 515.16 | 530.52 | +1.833% | 50 | 7,211 | 0.000% |
| 2026-10-27 | 515.47 | 520.97 | 510.99 | 520.97 | +9.156% | 45 | 7,222 | +1.833% |
| 2026-10-26 | 480.88 | 488.84 | 477.27 | 477.27 | +1.850% | 18 | 7,212 | +11.157% |
| 2026-10-23 | 468.60 | 468.60 | 468.60 | 468.60 | +0.325% | 2 | 7,214 | +13.214% |
| 2026-10-22 | 474.29 | 486.17 | 464.45 | 467.08 | -12.967% | 721 | 7,398 | +13.582% |
| 2026-10-21 | 543.92 | 556.42 | 536.67 | 536.67 | +4.135% | 13 | 7,399 | -1.146% |
| 2026-10-20 | 514.36 | 545.40 | 514.36 | 515.36 | -0.271% | 45 | 7,431 | +2.942% |
| 2026-10-19 | 510.60 | 527.99 | 498.90 | 516.76 | +6.564% | 97 | 7,525 | +2.663% |
| 2026-10-16 | 537.85 | 537.85 | 476.55 | 484.93 | -6.393% | 20 | 7,531 | +9.401% |
| 2026-10-14 | 558.49 | 558.98 | 518.05 | 518.05 | -14.193% | 123 | 7,412 | +2.407% |
| 2026-10-12 | 613.55 | 613.55 | 603.74 | 603.74 | +0.438% | 3 | 7,410 | -12.128% |
| 2026-10-09 | 601.11 | 601.11 | 601.11 | 601.11 | +5.399% | 1 | 7,410 | -11.743% |
| 2026-10-08 | 568.80 | 572.15 | 553.50 | 570.32 | -5.059% | 47 | 7,400 | -6.979% |
| 2026-10-07 | 602.14 | 602.19 | 600.47 | 600.71 | -4.876% | 76 | 7,104 | -11.685% |
| 2026-10-06 | 631.50 | 631.50 | 631.50 | 631.50 | +12.091% | 375 | 7,293 | -15.990% |
| 2026-10-05 | 563.38 | 563.38 | 563.38 | 563.38 | +9.222% | 1 | 7,292 | -5.833% |
| 2026-09-29 | 515.81 | 515.81 | 515.81 | 515.81 | -8.021% | 1 | 7,289 | +2.852% |
| 2026-09-25 | 567.00 | 567.00 | 560.79 | 560.79 | +2.354% | 452 | 7,598 | -5.398% |
| 2026-09-24 | 534.67 | 547.89 | 521.14 | 547.89 | -9.783% | 15 | 7,587 | -3.170% |
| 2026-09-22 | 607.30 | 607.30 | 607.30 | 607.30 | +9.540% | 1 | 7,587 | -12.643% |
| 2026-09-21 | 547.17 | 554.41 | 547.17 | 554.41 | +11.977% | 6 | 7,584 | -4.309% |
| 2026-09-18 | 503.96 | 503.96 | 488.49 | 495.11 | -2.624% | 27 | 7,572 | +7.152% |
| 2026-09-17 | 505.02 | 510.17 | 500.91 | 508.45 | +14.774% | 198 | 7,418 | +4.341% |
| 2026-09-16 | 492.34 | 496.98 | 423.58 | 443.00 | -6.420% | 37 | 7,391 | +19.756% |
| 2026-09-15 | 482.42 | 482.42 | 471.04 | 473.39 | -3.579% | 106 | 7,323 | +12.068% |
| 2026-09-14 | 492.56 | 492.56 | 490.96 | 490.96 | -10.015% | 4 | 7,319 | +8.058% |
| 2026-09-11 | 545.60 | 545.60 | 545.60 | 545.60 | +10.658% | 18 | 7,335 | -2.764% |
| 2026-09-10 | 495.84 | 498.89 | 488.57 | 493.05 | -6.430% | 60 | 7,289 | +7.600% |
| 2026-09-09 | 531.01 | 531.01 | 515.10 | 526.93 | -5.371% | 46 | 7,264 | +0.681% |
| 2026-09-08 | 556.84 | 556.84 | 556.84 | 556.84 | -5.167% | 1 | 7,265 | -4.727% |
| 2026-09-03 | 587.18 | 587.18 | 587.18 | 587.18 | +6.995% | 2 | 7,263 | -9.650% |
| 2026-09-02 | 534.02 | 555.16 | 534.02 | 548.79 | +5.156% | 170 | 7,348 | -3.329% |
| 2026-09-01 | 539.01 | 539.01 | 519.60 | 521.88 | -8.548% | 40 | 7,356 | +1.656% |
| 2026-08-31 | 558.85 | 570.66 | 557.80 | 570.66 | -5.759% | 23 | 7,358 | -7.034% |
| 2026-08-28 | 607.38 | 618.33 | 605.53 | 605.53 | -0.552% | 14 | 7,374 | -12.387% |
| 2026-08-27 | 591.09 | 616.55 | 589.96 | 608.89 | +6.759% | 20 | 7,364 | -12.871% |
| 2026-08-26 | 570.34 | 570.34 | 570.34 | 570.34 | -0.133% | 3 | 7,364 | -6.982% |
| 2026-08-25 | 574.97 | 574.97 | 569.82 | 571.10 | +2.649% | 11 | 7,360 | -7.106% |
| 2026-08-24 | 556.36 | 556.36 | 556.36 | 556.36 | -6.793% | 3 | 7,360 | -4.644% |
| 2026-08-21 | 596.91 | 596.91 | 596.91 | 596.91 | +0.326% | 1 | 7,361 | -11.122% |
| 2026-08-20 | 602.15 | 602.15 | 594.97 | 594.97 | -4.580% | 4 | 7,359 | -10.832% |
| 2026-08-19 | 637.23 | 637.23 | 617.63 | 623.53 | +1.190% | 4 | 7,358 | -14.917% |
| 2026-08-18 | 616.74 | 616.74 | 615.91 | 616.20 | -8.421% | 10 | 7,361 | -13.905% |
| 2026-08-17 | 672.86 | 672.86 | 672.86 | 672.86 | -4.051% | 3 | 7,362 | -21.154% |
| 2026-08-13 | 669.76 | 701.27 | 669.76 | 701.27 | +9.507% | 9 | 7,359 | -24.349% |
| 2026-08-11 | 668.21 | 668.21 | 640.39 | 640.39 | -4.060% | 6 | 7,436 | -17.157% |
| 2026-08-10 | 672.59 | 672.59 | 660.67 | 667.49 | +1.741% | 31 | 7,445 | -20.520% |
| 2026-08-07 | 658.17 | 667.00 | 649.79 | 656.07 | +3.094% | 19 | 7,453 | -19.137% |
| 2026-08-06 | 649.29 | 649.63 | 627.61 | 636.38 | -3.671% | 475 | 7,663 | -16.635% |
| 2026-08-05 | 704.57 | 704.57 | 651.11 | 660.63 | -2.391% | 332 | 7,752 | -19.695% |
| 2026-08-04 | 603.06 | 676.81 | 603.06 | 676.81 | +52.007% | 170 | 7,746 | -21.615% |
| 2026-07-31 | 438.09 | 445.25 | 416.85 | 445.25 | +2.458% | 23 | 7,744 | +19.151% |
| 2026-07-30 | 403.85 | 434.88 | 402.01 | 434.57 | +18.473% | 129 | 7,771 | +22.079% |
| 2026-07-29 | 423.10 | 439.96 | 366.81 | 366.81 | -18.296% | 122 | 7,704 | +44.631% |
| 2026-07-28 | 441.31 | 448.95 | 441.31 | 448.95 | +5.064% | 48 | 7,700 | +18.169% |
| 2026-07-27 | 470.22 | 470.22 | 424.54 | 427.31 | -2.906% | 68 | 7,659 | +24.153% |
| 2026-07-24 | 461.66 | 464.92 | 435.03 | 440.10 | +1.892% | 412 | 7,969 | +20.545% |
| 2026-07-23 | 438.82 | 452.46 | 431.93 | 431.93 | -16.624% | 966 | 7,103 | +22.825% |
| 2026-07-22 | 518.05 | 518.05 | 518.05 | 518.05 | +7.569% | 2 | 7,103 | +2.407% |
| 2026-07-20 | 489.46 | 491.00 | 479.84 | 481.60 | -0.356% | 48 | 7,062 | +10.158% |
| 2026-07-17 | 473.99 | 506.86 | 473.99 | 483.32 | -9.195% | 29 | 7,059 | +9.766% |
| 2026-07-16 | 553.40 | 553.40 | 526.76 | 532.26 | -4.099% | 19 | 7,062 | -0.327% |
| 2026-07-15 | 558.00 | 558.81 | 555.01 | 555.01 | +1.537% | 4 | 7,064 | -4.413% |
| 2026-07-14 | 542.10 | 546.61 | 542.10 | 546.61 | +3.566% | 3 | 7,063 | -2.944% |
| 2026-07-13 | 544.84 | 547.29 | 527.79 | 527.79 | -7.906% | 35 | 7,057 | +0.517% |
| 2026-07-10 | 573.13 | 573.13 | 573.10 | 573.10 | +4.756% | 5 | 7,057 | -7.430% |
| 2026-07-09 | 536.57 | 550.03 | 536.57 | 547.08 | +8.444% | 29 | 7,058 | -3.027% |
| 2026-07-08 | 499.85 | 504.48 | 497.30 | 504.48 | -3.055% | 4 | 7,057 | +5.162% |
| 2026-07-07 | 532.26 | 533.78 | 517.87 | 520.38 | -5.708% | 28 | 7,075 | +1.949% |
| 2026-07-06 | 548.68 | 551.88 | 548.68 | 551.88 | +13.895% | 4 | 7,073 | -3.870% |
| 2026-07-02 | 543.16 | 548.94 | 484.38 | 484.55 | -8.247% | 113 | 7,051 | +9.487% |
| 2026-07-01 | 546.12 | 546.12 | 528.10 | 528.10 | +0.138% | 4 | 7,050 | +0.458% |
| 2026-06-30 | 510.10 | 527.67 | 510.10 | 527.37 | +9.311% | 8 | 7,047 | +0.597% |
| 2026-06-29 | 482.45 | 482.45 | 482.45 | 482.45 | +10.573% | 1 | 7,047 | +9.964% |
| 2026-06-26 | 438.39 | 466.70 | 436.32 | 436.32 | -3.373% | 17 | 7,030 | +21.590% |
| 2026-06-25 | 468.80 | 468.80 | 451.55 | 451.55 | -2.196% | 5 | 7,027 | +17.489% |
| 2026-06-24 | 498.52 | 498.52 | 454.36 | 461.69 | -2.657% | 43 | 7,053 | +14.908% |
| 2026-06-23 | 477.83 | 478.02 | 474.29 | 474.29 | -11.283% | 35 | 7,073 | +11.856% |
| 2026-06-22 | 553.53 | 553.53 | 534.60 | 534.61 | -3.648% | 49 | 7,059 | -0.765% |
| 2026-06-18 | 549.27 | 554.85 | 549.27 | 554.85 | +8.414% | 16 | 7,046 | -4.385% |
| 2026-06-17 | 547.01 | 561.69 | 509.07 | 511.79 | -15.542% | 72 | 7,037 | +3.660% |
| 2026-06-15 | 601.49 | 619.10 | 601.49 | 605.97 | +14.885% | 3 | 7,038 | -12.451% |
| 2026-06-12 | 519.17 | 527.46 | 513.83 | 527.46 | +5.941% | 63 | 7,147 | +0.580% |
| 2026-06-11 | 458.62 | 497.88 | 435.28 | 497.88 | +14.825% | 195 | 7,094 | +6.556% |
| 2026-06-10 | 469.00 | 478.80 | 433.60 | 433.60 | -11.282% | 312 | 6,874 | +22.352% |
| 2026-06-09 | 442.00 | 488.74 | 429.27 | 488.74 | -5.415% | 160 | 6,906 | +8.549% |
| 2026-06-08 | 547.55 | 547.89 | 516.72 | 516.72 | -1.244% | 12 | 6,913 | +2.671% |
| 2026-06-05 | 586.85 | 596.67 | 518.23 | 523.23 | -20.406% | 68 | 6,906 | +1.393% |
| 2026-06-04 | 625.67 | 657.37 | 625.67 | 657.37 | -1.077% | 19 | 6,906 | -19.297% |
| 2026-06-03 | 664.53 | 664.53 | 664.53 | 664.53 | -0.063% | 1 | 6,905 | -20.166% |
| 2026-06-02 | 653.58 | 664.95 | 653.58 | 664.95 | -0.457% | 12 | 6,893 | -20.217% |
| 2026-06-01 | 637.05 | 668.00 | 637.05 | 668.00 | +2.673% | 8 | 6,896 | -20.581% |
| 2026-05-29 | 646.08 | 650.80 | 646.08 | 650.61 | +1.650% | 103 | 6,896 | -18.458% |
| 2026-05-28 | 621.68 | 641.72 | 621.68 | 640.05 | +5.654% | 7 | 6,891 | -17.113% |
| 2026-05-27 | 605.80 | 605.80 | 605.80 | 605.80 | +0.361% | 31 | 6,921 | -12.427% |
| 2026-05-26 | 612.18 | 612.18 | 603.62 | 603.62 | +1.299% | 2 | 6,920 | -12.110% |
| 2026-05-22 | 598.54 | 598.54 | 595.88 | 595.88 | +7.265% | 2 | 6,919 | -10.969% |
| 2026-05-21 | 554.07 | 555.52 | 554.07 | 555.52 | +10.971% | 185 | 6,867 | -4.500% |
| 2026-05-19 | 499.20 | 500.60 | 499.20 | 500.60 | -1.810% | 2 | 6,865 | +5.977% |
| 2026-05-18 | 532.60 | 537.91 | 509.27 | 509.83 | -7.975% | 507 | 6,463 | +4.058% |
| 2026-05-15 | 572.00 | 573.68 | 554.01 | 554.01 | -3.302% | 311 | 6,495 | -4.240% |
| 2026-05-13 | 573.24 | 573.26 | 572.84 | 572.93 | +12.187% | 148 | 6,513 | -7.402% |
| 2026-05-12 | 510.69 | 510.69 | 510.69 | 510.69 | -8.172% | 1 | 6,513 | +3.883% |
| 2026-05-11 | 555.58 | 558.13 | 551.90 | 556.14 | +3.157% | 14 | 6,507 | -4.607% |
| 2026-05-08 | 528.00 | 539.90 | 528.00 | 539.12 | +2.267% | 4 | 6,453 | -1.595% |
| 2026-05-07 | 513.78 | 527.17 | 513.78 | 527.17 | +2.173% | 554 | 6,001 | +0.635% |
| 2026-05-06 | 476.00 | 516.00 | 476.00 | 515.96 | +16.987% | 29 | 5,992 | +2.822% |
| 2026-05-05 | 444.86 | 444.86 | 441.04 | 441.04 | +8.140% | 10 | 6,002 | +20.288% |
| 2026-05-04 | 420.90 | 423.30 | 407.84 | 407.84 | -5.358% | 145 | 5,973 | +30.080% |
| 2026-05-01 | 440.91 | 440.91 | 430.93 | 430.93 | +17.773% | 3 | 5,971 | +23.110% |
| 2026-04-29 | 369.73 | 370.12 | 365.40 | 365.90 | -1.990% | 31 | 6,053 | +44.990% |
| 2026-04-28 | 370.44 | 373.36 | 369.92 | 373.33 | -4.714% | 254 | 6,041 | +42.105% |
| 2026-04-27 | 395.36 | 396.66 | 390.00 | 391.80 | -1.121% | 158 | 6,026 | +35.406% |
| 2026-04-24 | 390.19 | 396.24 | 390.19 | 396.24 | +11.831% | 1,230 | 6,041 | +33.889% |
| 2026-04-23 | 358.80 | 358.80 | 354.32 | 354.32 | -6.036% | 4 | 6,419 | +49.729% |
| 2026-04-22 | 377.08 | 377.08 | 377.08 | 377.08 | +1.230% | 426 | 6,415 | +40.692% |
| 2026-04-21 | 372.50 | 372.50 | 372.50 | 372.50 | +2.125% | 41 | 6,237 | +42.421% |
| 2026-04-20 | 367.94 | 367.94 | 363.13 | 364.75 | -2.088% | 36 | 6,237 | +45.448% |
| 2026-04-17 | 362.85 | 385.24 | 362.85 | 372.53 | +14.907% | 1,302 | 6,261 | +42.410% |
| 2026-04-16 | 336.18 | 336.18 | 323.00 | 324.20 | +1.668% | 77 | 5,897 | +63.640% |
| 2026-04-15 | 296.60 | 318.88 | 296.60 | 318.88 | +13.367% | 504 | 5,869 | +66.370% |
| 2026-04-14 | 258.59 | 281.28 | 258.59 | 281.28 | +24.947% | 23 | 6,057 | +88.609% |
| 2026-04-13 | 224.64 | 225.50 | 224.64 | 225.12 | +3.646% | 100 | 6,058 | +135.661% |
| 2026-04-10 | 216.40 | 217.20 | 216.40 | 217.20 | -1.906% | 550 | 6,114 | +144.254% |
| 2026-04-09 | 218.50 | 221.42 | 218.50 | 221.42 | +8.843% | 759 | 6,064 | +139.599% |
| 2026-04-08 | 203.51 | 203.51 | 198.35 | 203.43 | +30.823% | 710 | 6,260 | +160.787% |
| 2026-04-07 | 152.50 | 157.95 | 152.50 | 155.50 | +0.582% | 1,109 | 5,600 | +241.170% |
| 2026-04-06 | 157.80 | 157.80 | 154.60 | 154.60 | -0.219% | 104 | 5,856 | +243.157% |
| 2026-04-02 | 154.79 | 154.94 | 154.79 | 154.94 | -6.051% | 2 | 5,752 | +242.404% |
| 2026-04-01 | 163.10 | 164.93 | 162.90 | 164.92 | +13.370% | 98 | 5,752 | +221.683% |
| 2026-03-31 | 122.70 | 145.47 | 122.70 | 145.47 | +30.525% | 542 | 5,831 | +264.694% |
| 2026-03-30 | 123.30 | 124.50 | 111.45 | 111.45 | -6.908% | 51 | 5,990 | +376.016% |
| 2026-03-27 | 131.10 | 131.30 | 117.42 | 119.72 | -17.577% | 199 | 5,950 | +343.134% |
| 2026-03-26 | 160.32 | 160.32 | 145.25 | 145.25 | -15.281% | 609 | 6,117 | +265.246% |
| 2026-03-25 | 179.44 | 180.09 | 169.93 | 171.45 | +1.963% | 245 | 6,581 | +209.431% |
| 2026-03-24 | 172.00 | 172.00 | 168.15 | 168.15 | -7.863% | 6 | 6,499 | +215.504% |
| 2026-03-23 | 182.50 | 182.50 | 182.50 | 182.50 | +10.841% | 5 | 6,494 | +190.696% |
| 2026-03-20 | 170.00 | 171.60 | 157.52 | 164.65 | -4.578% | 1,207 | 6,492 | +222.211% |
| 2026-03-19 | 180.50 | 180.50 | 172.06 | 172.55 | -11.757% | 481 | 5,359 | +207.459% |
| 2026-03-18 | 198.30 | 198.30 | 195.12 | 195.54 | -9.514% | 5 | 4,955 | +171.310% |
| 2026-03-17 | 226.50 | 226.50 | 216.10 | 216.10 | -0.249% | 6 | 4,956 | +145.497% |
| 2026-03-16 | 222.52 | 222.57 | 214.00 | 216.64 | +6.562% | 388 | 4,956 | +144.886% |
| 2026-03-13 | 208.67 | 211.68 | 203.30 | 203.30 | -17.676% | 243 | 4,653 | +160.954% |
| 2026-03-11 | 244.30 | 246.95 | 242.99 | 246.95 | -8.523% | 58 | 4,643 | +114.829% |
| 2026-03-10 | 248.73 | 269.96 | 244.59 | 269.96 | +28.247% | 210 | 4,620 | +96.518% |
| 2026-03-09 | 207.67 | 210.50 | 207.67 | 210.50 | -14.476% | 1,104 | 4,629 | +152.029% |
| 2026-03-06 | 245.48 | 246.52 | 245.48 | 246.13 | -5.672% | 110 | 4,247 | +115.545% |
| 2026-03-05 | 260.96 | 260.96 | 260.92 | 260.93 | -7.577% | 4 | 4,142 | +103.319% |
| 2026-03-04 | 282.34 | 282.34 | 282.32 | 282.32 | +7.686% | 4 | 4,144 | +87.914% |
| 2026-03-03 | 249.59 | 262.17 | 233.45 | 262.17 | -7.563% | 152 | 4,147 | +102.357% |
| 2026-03-02 | 283.58 | 283.63 | 283.57 | 283.62 | -0.271% | 104 | 4,161 | +87.053% |
| 2026-02-27 | 284.25 | 286.00 | 283.50 | 284.39 | -11.872% | 63 | 4,209 | +86.547% |
| 2026-02-25 | 323.86 | 323.86 | 322.70 | 322.70 | +8.398% | 14 | 4,182 | +64.400% |
| 2026-02-24 | 290.70 | 298.00 | 290.70 | 297.70 | +7.901% | 7 | 4,182 | +78.206% |
| 2026-02-23 | 277.10 | 278.00 | 275.10 | 275.90 | -9.422% | 16 | 4,177 | +92.287% |
| 2026-02-20 | 300.00 | 304.60 | 300.00 | 304.60 | +8.014% | 2 | 4,164 | +74.169% |
| 2026-02-19 | 283.60 | 285.05 | 281.30 | 282.00 | -5.906% | 11 | 4,165 | +88.128% |
| 2026-02-18 | 303.00 | 303.00 | 299.70 | 299.70 | +7.381% | 27 | 4,157 | +77.017% |
| 2026-02-17 | 269.40 | 283.00 | 269.40 | 279.10 | -2.753% | 7 | 4,082 | +90.082% |
| 2026-02-13 | 282.60 | 287.00 | 282.60 | 287.00 | +1.370% | 117 | 4,058 | +84.850% |
| 2026-02-12 | 299.40 | 299.40 | 283.12 | 283.12 | -14.925% | 57 | 4,058 | +87.383% |
| 2026-02-11 | 333.40 | 333.71 | 332.79 | 332.79 | -2.282% | 9 | 4,036 | +59.416% |
| 2026-02-10 | 348.80 | 348.80 | 340.16 | 340.56 | -1.586% | 704 | 4,032 | +55.779% |
| 2026-02-09 | 342.16 | 346.05 | 342.16 | 346.05 | +9.805% | 5 | 3,684 | +53.307% |
| 2026-02-06 | 315.15 | 315.15 | 315.15 | 315.15 | +14.558% | 101 | 3,633 | +68.339% |
| 2026-02-05 | 281.94 | 281.94 | 272.18 | 275.10 | -8.024% | 226 | 3,607 | +92.846% |
| 2026-02-04 | 326.91 | 328.60 | 293.87 | 299.10 | -6.511% | 76 | 3,395 | +77.372% |
| 2026-02-03 | 334.70 | 334.70 | 310.30 | 319.93 | -10.502% | 12 | 3,452 | +65.824% |
| 2026-02-02 | 349.88 | 357.47 | 349.88 | 357.47 | +3.795% | 6 | 3,445 | +48.410% |
| 2026-01-30 | 345.10 | 345.10 | 344.40 | 344.40 | +3.885% | 11 | 3,445 | +54.042% |
| 2026-01-29 | 319.60 | 331.52 | 319.60 | 331.52 | -7.038% | 3 | 3,434 | +60.027% |
| 2026-01-28 | 368.42 | 368.42 | 356.62 | 356.62 | -1.076% | 54 | 3,433 | +48.763% |
| 2026-01-27 | 356.83 | 361.10 | 356.83 | 360.50 | +4.766% | 66 | 3,409 | +47.162% |
| 2026-01-26 | 336.10 | 344.31 | 336.08 | 344.10 | +8.310% | 25 | 3,379 | +54.176% |
| 2026-01-23 | 317.94 | 320.52 | 317.70 | 317.70 | -0.189% | 9 | 3,367 | +66.988% |
| 2026-01-22 | 325.80 | 331.10 | 318.30 | 318.30 | +0.856% | 87 | 3,366 | +66.673% |
| 2026-01-21 | 296.68 | 321.35 | 282.30 | 315.60 | +14.199% | 92 | 3,356 | +68.099% |
| 2026-01-20 | 307.28 | 308.16 | 275.33 | 276.36 | -19.900% | 46 | 3,315 | +91.967% |
| 2026-01-16 | 345.33 | 347.68 | 338.36 | 345.02 | -4.084% | 161 | 3,382 | +53.765% |
| 2026-01-15 | 355.26 | 363.72 | 353.76 | 359.71 | +8.021% | 477 | 3,382 | +47.485% |
| 2026-01-14 | 339.81 | 339.81 | 321.11 | 333.00 | -6.144% | 367 | 3,116 | +59.315% |
| 2026-01-13 | 364.02 | 365.01 | 354.00 | 354.80 | -2.119% | 166 | 3,066 | +49.526% |
| 2026-01-12 | 359.80 | 366.22 | 358.75 | 362.48 | +0.995% | 450 | 3,029 | +46.358% |
| 2026-01-09 | 357.01 | 359.22 | 356.61 | 358.91 | +6.312% | 618 | 3,028 | +47.814% |
| 2026-01-08 | 337.60 | 337.60 | 337.60 | 337.60 | -4.436% | 4 | 3,148 | +57.145% |
| 2026-01-07 | 354.45 | 354.51 | 351.09 | 353.27 | +1.279% | 176 | 3,144 | +50.174% |
| 2026-01-06 | 343.89 | 348.81 | 343.57 | 348.81 | +5.190% | 443 | 3,018 | +52.094% |
| 2026-01-05 | 322.81 | 331.60 | 322.81 | 331.60 | +10.254% | 23 | 2,819 | +59.988% |
| 2026-01-02 | 292.60 | 300.76 | 292.60 | 300.76 | -1.616% | 2 | 2,806 | +76.393% |
| 2025-12-31 | 318.79 | 318.79 | 305.00 | 305.70 | -7.869% | 52 | 2,803 | +73.543% |
| 2025-12-29 | 326.39 | 331.81 | 326.39 | 331.81 | -2.963% | 5 | 2,803 | +59.887% |
| 2025-12-26 | 346.28 | 346.63 | 339.13 | 341.94 | +1.511% | 14 | 2,800 | +55.150% |
| 2025-12-24 | 337.12 | 337.12 | 336.85 | 336.85 | +2.751% | 4 | 2,799 | +57.494% |
| 2025-12-23 | 318.70 | 327.83 | 318.34 | 327.83 | +3.747% | 74 | 2,799 | +61.828% |
| 2025-12-22 | 315.18 | 317.01 | 315.18 | 315.99 | +11.154% | 28 | 2,777 | +67.891% |
| 2025-12-18 | 284.28 | 284.28 | 284.28 | 284.28 | -6.394% | 71 | 2,580 | +86.619% |
| 2025-12-16 | 295.90 | 303.70 | 295.90 | 303.70 | -3.898% | 2 | 2,487 | +74.686% |
| 2025-12-15 | 316.39 | 316.39 | 316.02 | 316.02 | +0.292% | 1,002 | 2,486 | +67.875% |
| 2025-12-12 | 315.50 | 315.50 | 315.10 | 315.10 | -13.028% | 135 | 2,038 | +68.366% |
| 2025-12-11 | 362.30 | 362.30 | 362.30 | 362.30 | +0.360% | 401 | 1,944 | +46.431% |
| 2025-12-10 | 346.02 | 361.01 | 343.12 | 361.00 | +2.151% | 28 | 2,119 | +46.958% |
| 2025-12-04 | 347.59 | 353.90 | 347.59 | 353.40 | +1.537% | 7 | 2,093 | +50.119% |
| 2025-12-02 | 348.05 | 348.05 | 348.05 | 348.05 | -0.953% | 1 | 2,089 | +52.426% |
| 2025-11-28 | 351.40 | 351.40 | 351.40 | 351.40 | +0.457% | 3 | 2,088 | +50.973% |
| 2025-11-26 | 350.00 | 350.00 | 349.80 | 349.80 | +9.765% | 33 | 2,100 | +51.664% |
| 2025-11-25 | 313.90 | 318.68 | 313.90 | 318.68 | +10.515% | 27 | 2,100 | +66.474% |
| 2025-11-24 | 288.36 | 288.36 | 288.36 | 288.36 | -0.083% | 2 | 2,098 | +83.978% |
| 2025-11-18 | 278.87 | 295.50 | 272.70 | 288.60 | -12.894% | 18 | 2,143 | +83.825% |
| 2025-11-14 | 329.53 | 331.32 | 329.53 | 331.32 | -13.988% | 2 | 2,172 | +60.123% |
| 2025-11-12 | 384.90 | 385.20 | 384.90 | 385.20 | +4.845% | 6 | 2,173 | +37.726% |
| 2025-11-11 | 362.14 | 367.40 | 362.14 | 367.40 | +1.542% | 954 | 1,973 | +44.398% |
| 2025-11-10 | 361.14 | 362.21 | 361.07 | 361.82 | +23.796% | 6 | 1,659 | +46.625% |
| 2025-11-07 | 298.43 | 298.43 | 292.27 | 292.27 | -11.893% | 138 | 1,658 | +81.517% |
| 2025-11-06 | 349.24 | 349.24 | 326.55 | 331.72 | -5.654% | 210 | 1,624 | +59.930% |
| 2025-11-04 | 357.27 | 372.85 | 350.64 | 351.60 | -10.605% | 227 | 1,484 | +50.887% |
| 2025-11-03 | 391.63 | 393.31 | 391.42 | 393.31 | +3.995% | 4 | 1,620 | +34.886% |
| 2025-10-31 | 378.50 | 378.50 | 378.20 | 378.20 | +1.359% | 5 | 1,620 | +40.275% |
| 2025-10-30 | 398.15 | 398.15 | 373.13 | 373.13 | -6.815% | 24 | 1,618 | +42.181% |
| 2025-10-29 | 413.50 | 413.50 | 400.42 | 400.42 | -1.301% | 12 | 1,607 | +32.491% |
| 2025-10-28 | 389.43 | 412.87 | 387.90 | 405.70 | +9.018% | 110 | 1,607 | +30.767% |
| 2025-10-27 | 361.02 | 372.27 | 361.02 | 372.14 | +18.234% | 23 | 1,627 | +42.559% |
| 2025-10-23 | 313.64 | 314.75 | 313.64 | 314.75 | +4.471% | 308 | 1,627 | +68.553% |
| 2025-10-22 | 298.31 | 301.28 | 298.18 | 301.28 | -3.420% | 46 | 1,459 | +76.089% |
| 2025-10-21 | 311.93 | 311.95 | 311.93 | 311.95 | -0.539% | 62 | 1,459 | +70.066% |
| 2025-10-20 | 311.89 | 313.64 | 311.89 | 313.64 | +8.189% | 10 | 1,428 | +69.149% |
| 2025-10-17 | 290.20 | 290.20 | 288.31 | 289.90 | -2.358% | 14 | 1,428 | +83.001% |
| 2025-10-14 | 264.40 | 297.05 | 264.40 | 296.90 | +2.734% | 9 | 1,420 | +78.686% |
| 2025-10-13 | 289.18 | 289.18 | 289.00 | 289.00 | -9.904% | 2 | 1,373 | +83.571% |
| 2025-10-09 | 326.15 | 326.15 | 320.60 | 320.77 | +2.735% | 46 | 1,373 | +65.390% |
| 2025-10-07 | 328.31 | 328.31 | 312.23 | 312.23 | -4.732% | 80 | 1,441 | +69.913% |
| 2025-10-03 | 325.49 | 328.09 | 325.41 | 327.74 | +8.956% | 92 | 1,441 | +61.872% |
| 2025-10-02 | 306.30 | 306.30 | 300.80 | 300.80 | -2.074% | 3 | 1,399 | +76.370% |
| 2025-10-01 | 286.44 | 307.17 | 286.44 | 307.17 | +10.652% | 12 | 1,399 | +72.712% |
| 2025-09-29 | 287.10 | 287.10 | 277.60 | 277.60 | +2.066% | 8 | 1,388 | +91.110% |
| 2025-09-26 | 262.80 | 271.98 | 262.78 | 271.98 | -2.906% | 12 | 1,388 | +95.058% |
| 2025-09-24 | 290.21 | 291.02 | 279.04 | 280.12 | -1.888% | 117 | 1,392 | +89.390% |
| 2025-09-23 | 304.29 | 304.29 | 285.25 | 285.51 | -5.744% | 161 | 1,323 | +85.815% |
| 2025-09-22 | 289.20 | 303.43 | 289.20 | 302.91 | +7.293% | 15 | 1,245 | +75.141% |
| 2025-09-19 | 268.37 | 282.32 | 268.37 | 282.32 | +13.885% | 283 | 1,251 | +87.914% |
| 2025-09-17 | 253.06 | 253.70 | 247.90 | 247.90 | -3.743% | 8 | 1,118 | +114.006% |
| 2025-09-16 | 255.21 | 257.54 | 255.21 | 257.54 | +0.445% | 402 | 1,112 | +105.995% |
| 2025-09-15 | 255.60 | 256.57 | 254.56 | 256.40 | +6.549% | 261 | 1,437 | +106.911% |
| 2025-09-11 | 230.42 | 242.30 | 230.13 | 240.64 | +9.099% | 180 | 1,494 | +120.462% |
| 2025-09-10 | 218.20 | 221.43 | 218.20 | 220.57 | +6.365% | 40 | 1,495 | +140.522% |
| 2025-09-09 | 207.37 | 207.37 | 207.37 | 207.37 | +7.446% | 20 | 1,475 | +155.833% |
| 2025-09-05 | 193.20 | 193.20 | 193.00 | 193.00 | -4.875% | 45 | 1,475 | +174.881% |
| 2025-09-04 | 201.50 | 202.89 | 201.50 | 202.89 | +8.829% | 47 | 1,435 | +161.482% |
| 2025-09-03 | 186.43 | 186.43 | 186.43 | 186.43 | -3.976% | 2 | 1,408 | +184.568% |
| 2025-08-29 | 194.10 | 194.32 | 192.40 | 194.15 | -6.022% | 10 | 1,408 | +173.253% |
| 2025-08-28 | 201.88 | 206.59 | 201.88 | 206.59 | +1.768% | 93 | 1,408 | +156.798% |
| 2025-08-27 | 203.04 | 203.30 | 202.95 | 203.00 | +5.526% | 5 | 1,409 | +161.340% |
| 2025-08-25 | 196.22 | 196.22 | 192.37 | 192.37 | -8.868% | 10 | 1,409 | +175.781% |
| 2025-08-13 | 206.90 | 211.09 | 206.83 | 211.09 | +17.730% | 4 | 1,400 | +151.324% |
| 2025-08-08 | 180.20 | 180.20 | 179.30 | 179.30 | +11.090% | 50 | 1,467 | +195.884% |
| 2025-08-07 | 171.95 | 171.95 | 161.30 | 161.40 | -3.757% | 56 | 1,517 | +228.699% |
| 2025-08-06 | 165.30 | 167.90 | 165.30 | 167.70 | +7.157% | 30 | 1,476 | +216.351% |
| 2025-08-05 | 153.21 | 156.90 | 152.90 | 156.50 | -15.679% | 55 | 1,446 | +238.990% |
| 2025-07-31 | 198.15 | 201.90 | 185.60 | 185.60 | -1.528% | 14 | 1,416 | +185.841% |
| 2025-07-29 | 188.25 | 188.48 | 188.25 | 188.48 | -2.088% | 27 | 1,414 | +181.473% |
| 2025-07-28 | 197.05 | 197.16 | 192.50 | 192.50 | -1.110% | 7 | 1,396 | +175.595% |
| 2025-07-25 | 191.77 | 195.60 | 191.76 | 194.66 | +0.672% | 81 | 1,399 | +172.537% |
| 2025-07-24 | 187.90 | 193.55 | 187.75 | 193.36 | +4.041% | 8 | 1,400 | +174.369% |
| 2025-07-23 | 183.63 | 189.81 | 183.62 | 185.85 | +4.147% | 6 | 1,402 | +185.456% |
| 2025-07-21 | 175.30 | 178.45 | 175.30 | 178.45 | +3.461% | 5 | 1,403 | +197.293% |
| 2025-07-18 | 172.50 | 172.50 | 172.48 | 172.48 | +2.532% | 128 | 1,403 | +207.583% |
| 2025-07-17 | 168.69 | 168.91 | 168.22 | 168.22 | +5.892% | 3 | 1,367 | +215.373% |
| 2025-07-16 | 156.42 | 158.86 | 155.30 | 158.86 | -7.370% | 7 | 1,369 | +233.954% |
| 2025-07-15 | 171.54 | 171.54 | 171.50 | 171.50 | +0.439% | 2 | 1,370 | +209.341% |
| 2025-07-03 | 159.35 | 171.08 | 159.35 | 170.75 | +13.720% | 9 | 1,370 | +210.700% |
| 2025-07-02 | 148.10 | 150.15 | 147.57 | 150.15 | +3.480% | 13 | 1,370 | +253.327% |
| 2025-07-01 | 144.85 | 145.10 | 144.85 | 145.10 | +2.334% | 2 | 1,361 | +265.624% |
| 2025-06-30 | 142.13 | 142.13 | 141.68 | 141.79 | +2.154% | 3 | 1,361 | +274.159% |
| 2025-06-27 | 131.20 | 138.80 | 131.20 | 138.80 | +12.846% | 6 | 1,361 | +282.219% |
| 2025-06-26 | 115.47 | 128.14 | 115.47 | 123.00 | +9.577% | 10 | 1,360 | +331.317% |
| 2025-06-24 | 112.25 | 112.25 | 112.25 | 112.25 | +2.925% | 1 | 1,356 | +372.624% |
| 2025-06-16 | 106.69 | 109.06 | 106.69 | 109.06 | +8.962% | 2 | 1,355 | +386.448% |
| 2025-06-13 | 98.44 | 103.99 | 98.44 | 100.09 | -2.636% | 12 | 1,356 | +430.043% |
| 2025-06-06 | 106.35 | 107.33 | 102.80 | 102.80 | +2.075% | 206 | 1,358 | +416.070% |
| 2025-06-05 | 104.60 | 104.60 | 98.29 | 100.71 | +6.684% | 5 | 1,458 | +426.780% |
| 2025-06-03 | 94.40 | 94.40 | 94.40 | 94.40 | +2.609% | 2 | 1,459 | +461.992% |
| 2025-05-27 | 86.20 | 92.00 | 86.20 | 92.00 | +20.026% | 104 | 1,461 | +476.652% |
| 2025-05-23 | 73.42 | 77.63 | 73.42 | 76.65 | -7.203% | 14 | 1,508 | +592.133% |
| 2025-05-22 | 82.60 | 82.60 | 82.60 | 82.60 | -3.538% | 1 | 1,508 | +542.276% |
| 2025-05-21 | 88.30 | 88.30 | 85.63 | 85.63 | -14.370% | 151 | 1,508 | +519.549% |
| 2025-05-20 | 105.30 | 105.30 | 100.00 | 100.00 | -3.335% | 205 | 1,479 | +430.520% |
| 2025-05-19 | 103.45 | 103.45 | 103.45 | 103.45 | +1.174% | 1 | 1,274 | +412.827% |
| 2025-05-16 | 96.70 | 102.25 | 96.70 | 102.25 | +14.029% | 8 | 1,426 | +418.846% |
| 2025-05-13 | 89.67 | 89.67 | 89.67 | 89.67 | +8.140% | 1 | 1,426 | +491.636% |
| 2025-05-12 | 82.15 | 82.92 | 82.15 | 82.92 | +25.560% | 802 | 1,427 | +539.797% |
| 2025-05-09 | 66.04 | 66.04 | 66.04 | 66.04 | -13.413% | 2 | 1,626 | +703.331% |
| 2025-05-08 | 76.27 | 76.27 | 76.27 | 76.27 | +27.755% | 701 | 1,626 | +595.581% |
| 2025-05-07 | 63.86 | 63.86 | 59.70 | 59.70 | -3.398% | 8 | 973 | +788.643% |
| 2025-05-06 | 63.21 | 63.21 | 60.20 | 61.80 | -9.024% | 3 | 972 | +758.447% |
| 2025-05-02 | 67.86 | 67.93 | 67.86 | 67.93 | +7.620% | 4 | 972 | +680.980% |
| 2025-05-01 | 59.01 | 63.12 | 59.01 | 63.12 | +28.293% | 2 | 972 | +740.494% |
| 2025-04-30 | 48.40 | 49.20 | 47.60 | 49.20 | -10.431% | 4 | 972 | +978.293% |
| 2025-04-29 | 49.70 | 54.93 | 48.21 | 54.93 | +18.639% | 6 | 972 | +865.811% |
| 2025-04-28 | 45.82 | 46.30 | 45.82 | 46.30 | +2.889% | 2 | 1,004 | +1045.832% |
| 2025-04-25 | 45.00 | 45.00 | 45.00 | 45.00 | +44.046% | 20 | 1,004 | +1078.933% |
| 2025-04-21 | 31.24 | 31.24 | 31.24 | 31.24 | -11.975% | 12 | 542 | +1598.207% |
| 2025-04-16 | 35.14 | 35.49 | 35.14 | 35.49 | -23.677% | 12 | 542 | +1394.844% |
| 2025-04-11 | 46.50 | 46.50 | 46.50 | 46.50 | +14.532% | 60 | 541 | +1040.903% |
| 2025-04-10 | 40.60 | 40.60 | 40.60 | 40.60 | +67.423% | 1 | 511 | +1206.700% |
| 2025-04-04 | 24.19 | 25.68 | 24.19 | 24.25 | -33.196% | 228 | 511 | +2087.711% |
| 2025-04-03 | 36.30 | 36.30 | 36.30 | 36.30 | -27.094% | 1 | 542 | +1361.488% |
| 2025-04-02 | 49.92 | 49.96 | 49.79 | 49.79 | +13.005% | 8 | 542 | +965.515% |
| 2025-03-28 | 44.06 | 44.06 | 44.06 | 44.06 | -23.838% | 4 | 536 | +1104.085% |
| 2025-03-27 | 60.50 | 60.90 | 57.60 | 57.85 | -16.763% | 107 | 538 | +817.061% |
| 2025-03-24 | 68.81 | 69.50 | 68.02 | 69.50 | +35.530% | 6 | 476 | +663.338% |
| 2025-03-21 | 52.65 | 52.65 | 51.28 | 51.28 | -12.581% | 18 | 476 | +934.555% |
| 2025-03-20 | 58.66 | 58.66 | 58.66 | 58.66 | +3.275% | 5 | 481 | +804.398% |
| 2025-03-18 | 56.70 | 56.80 | 56.60 | 56.80 | -55.321% | 4 | 476 | +834.014% |
| 2025-03-03 | 127.13 | 127.13 | 127.13 | 127.13 | +17.279% | 3 | 524 | +317.305% |
| 2025-02-28 | 108.40 | 108.40 | 108.40 | 108.40 | -34.179% | 300 | 524 | +389.410% |
| 2025-02-12 | 164.47 | 164.69 | 164.47 | 164.69 | +3.650% | 50 | 611 | +222.132% |
| 2025-01-27 | 156.30 | 158.89 | 156.30 | 158.89 | -21.072% | 2 | 611 | +233.891% |
| 2025-01-24 | 203.87 | 203.87 | 200.76 | 201.31 | +4.991% | 332 | 609 | +163.534% |
| 2025-01-22 | 191.74 | 191.74 | 191.74 | 191.74 | +11.477% | 1 | 459 | +176.687% |
| 2025-01-21 | 172.00 | 172.00 | 172.00 | 172.00 | +22.246% | 3 | 461 | +208.442% |
| 2025-01-16 | 143.30 | 143.30 | 139.90 | 140.70 | -2.033% | 62 | 461 | +277.058% |
| 2025-01-15 | 143.62 | 143.62 | 143.62 | 143.62 | +19.683% | 90 | 401 | +269.391% |
| 2025-01-10 | 120.00 | 120.70 | 120.00 | 120.00 | -41.072% | 26 | 311 | +342.100% |
| 2024-12-12 | 204.95 | 205.48 | 203.23 | 203.64 | -5.240% | 65 | 308 | +160.519% |
| 2024-12-11 | 214.40 | 215.10 | 214.40 | 214.90 | 0.000% | 308 | 308 | +146.868% |