SPX261218C07700000
SPX Dec 18 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
206.73USD+4.209%(+8.35)233Vol91,099OI
SPX261218C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 204.02 | 227.04 | 198.50 | 206.73 | +4.209% | 233 | 91,041 | 0.000% |
| 2026-10-27 | 187.50 | 201.44 | 176.40 | 198.38 | +11.543% | 174 | 91,046 | +4.209% |
| 2026-10-26 | 174.04 | 187.10 | 174.04 | 177.85 | +13.280% | 3,716 | 90,450 | +16.238% |
| 2026-10-23 | 163.40 | 171.90 | 157.00 | 157.00 | -12.826% | 3,146 | 88,509 | +31.675% |
| 2026-10-22 | 186.61 | 195.09 | 169.45 | 180.10 | -22.578% | 7,413 | 89,439 | +14.786% |
| 2026-10-21 | 212.37 | 235.78 | 212.37 | 232.62 | +16.368% | 597 | 89,061 | -11.130% |
| 2026-10-20 | 186.00 | 212.01 | 185.03 | 199.90 | +2.350% | 86 | 88,689 | +3.417% |
| 2026-10-19 | 200.63 | 211.50 | 189.97 | 195.31 | +9.215% | 635 | 88,307 | +5.847% |
| 2026-10-16 | 226.00 | 226.00 | 177.10 | 178.83 | -21.939% | 7,366 | 86,530 | +15.601% |
| 2026-10-15 | 201.68 | 234.36 | 195.50 | 229.09 | +6.603% | 4,220 | 84,873 | -9.760% |
| 2026-10-14 | 257.98 | 257.98 | 211.39 | 214.90 | -22.447% | 613 | 85,011 | -3.802% |
| 2026-10-13 | 266.56 | 277.10 | 266.56 | 277.10 | +1.860% | 1,045 | 85,024 | -25.395% |
| 2026-10-12 | 277.03 | 278.70 | 272.04 | 272.04 | -2.425% | 10 | 85,020 | -24.007% |
| 2026-10-09 | 278.66 | 278.80 | 278.66 | 278.80 | +7.272% | 5 | 85,021 | -25.850% |
| 2026-10-08 | 264.65 | 264.65 | 242.00 | 259.90 | -7.771% | 100 | 85,077 | -20.458% |
| 2026-10-07 | 267.60 | 285.70 | 263.33 | 281.80 | -9.772% | 408 | 85,341 | -26.639% |
| 2026-10-06 | 302.17 | 316.10 | 300.80 | 312.32 | +11.674% | 113 | 85,358 | -33.808% |
| 2026-10-05 | 255.05 | 282.33 | 252.10 | 279.67 | +15.600% | 27 | 85,535 | -26.081% |
| 2026-10-02 | 247.93 | 258.24 | 234.46 | 241.93 | +12.306% | 502 | 85,500 | -14.550% |
| 2026-10-01 | 217.59 | 220.46 | 191.37 | 215.42 | +3.022% | 4,063 | 84,817 | -4.034% |
| 2026-09-30 | 226.80 | 245.00 | 204.41 | 209.10 | -3.060% | 1,452 | 84,298 | -1.133% |
| 2026-09-29 | 224.27 | 224.27 | 207.60 | 215.70 | -4.112% | 2,833 | 82,580 | -4.159% |
| 2026-09-28 | 241.91 | 246.57 | 224.95 | 224.95 | -15.152% | 6,777 | 79,970 | -8.100% |
| 2026-09-25 | 256.45 | 265.12 | 250.10 | 265.12 | +9.613% | 367 | 78,989 | -22.024% |
| 2026-09-24 | 226.51 | 253.00 | 225.10 | 241.87 | -2.511% | 2,357 | 77,610 | -14.528% |
| 2026-09-23 | 263.56 | 263.56 | 243.40 | 248.10 | -14.093% | 926 | 77,615 | -16.675% |
| 2026-09-22 | 291.26 | 291.26 | 283.10 | 288.80 | -0.379% | 135 | 77,148 | -28.418% |
| 2026-09-21 | 243.23 | 299.00 | 243.13 | 289.90 | +30.140% | 416 | 77,475 | -28.689% |
| 2026-09-18 | 214.28 | 222.76 | 202.89 | 222.76 | +4.011% | 22,747 | 56,437 | -7.196% |
| 2026-09-17 | 208.10 | 220.00 | 204.85 | 214.17 | +19.149% | 20,261 | 41,454 | -3.474% |
| 2026-09-16 | 202.10 | 210.30 | 160.90 | 179.75 | -7.298% | 1,952 | 40,891 | +15.010% |
| 2026-09-15 | 209.83 | 209.83 | 193.40 | 193.90 | -12.618% | 12,072 | 32,462 | +6.617% |
| 2026-09-14 | 210.97 | 227.97 | 205.95 | 221.90 | -6.906% | 7,239 | 27,746 | -6.836% |
| 2026-09-11 | 250.31 | 250.66 | 238.33 | 238.36 | +10.968% | 2,444 | 26,087 | -13.270% |
| 2026-09-10 | 214.20 | 221.20 | 210.80 | 214.80 | -8.260% | 1,093 | 25,794 | -3.757% |
| 2026-09-09 | 242.38 | 242.40 | 231.51 | 234.14 | -7.139% | 639 | 25,598 | -11.707% |
| 2026-09-08 | 271.47 | 271.47 | 252.14 | 252.14 | -10.443% | 1,097 | 24,685 | -18.010% |
| 2026-09-04 | 293.13 | 293.13 | 272.84 | 281.54 | -6.297% | 5,370 | 20,437 | -26.572% |
| 2026-09-03 | 273.46 | 309.23 | 269.60 | 300.46 | +17.855% | 6,610 | 17,666 | -31.196% |
| 2026-09-02 | 242.62 | 262.78 | 241.50 | 254.94 | +5.855% | 83 | 17,674 | -18.910% |
| 2026-09-01 | 240.42 | 253.49 | 232.36 | 240.84 | -8.495% | 819 | 17,744 | -14.163% |
| 2026-08-31 | 277.02 | 277.02 | 260.16 | 263.20 | -9.538% | 532 | 17,540 | -21.455% |
| 2026-08-28 | 312.78 | 328.69 | 285.99 | 290.95 | -4.962% | 357 | 17,579 | -28.947% |
| 2026-08-27 | 289.85 | 314.13 | 289.85 | 306.14 | +6.732% | 1,109 | 16,763 | -32.472% |
| 2026-08-26 | 280.90 | 288.00 | 272.36 | 286.83 | +1.039% | 976 | 16,094 | -27.926% |
| 2026-08-25 | 288.21 | 288.21 | 274.45 | 283.88 | +4.571% | 80 | 16,079 | -27.177% |
| 2026-08-24 | 273.94 | 278.61 | 267.20 | 271.47 | -4.937% | 150 | 16,046 | -23.848% |
| 2026-08-21 | 282.12 | 287.04 | 282.00 | 285.57 | +2.205% | 515 | 16,473 | -27.608% |
| 2026-08-20 | 299.13 | 299.13 | 278.65 | 279.41 | -13.485% | 156 | 16,343 | -26.012% |
| 2026-08-19 | 328.78 | 337.50 | 318.37 | 322.96 | +1.691% | 94 | 16,349 | -35.989% |
| 2026-08-18 | 323.80 | 324.00 | 317.59 | 317.59 | -9.640% | 36 | 16,361 | -34.907% |
| 2026-08-17 | 364.87 | 369.87 | 351.47 | 351.47 | -5.999% | 18 | 16,362 | -41.181% |
| 2026-08-14 | 373.89 | 374.20 | 373.89 | 373.90 | -3.024% | 4 | 16,362 | -44.710% |
| 2026-08-13 | 389.70 | 403.20 | 377.74 | 385.56 | +7.428% | 37 | 16,378 | -46.382% |
| 2026-08-12 | 354.22 | 358.90 | 350.60 | 358.90 | +3.815% | 90 | 16,365 | -42.399% |
| 2026-08-11 | 365.95 | 369.22 | 345.71 | 345.71 | -6.052% | 51 | 16,335 | -40.201% |
| 2026-08-10 | 370.05 | 370.05 | 367.90 | 367.98 | +0.459% | 5 | 16,335 | -43.820% |
| 2026-08-07 | 347.70 | 371.06 | 347.70 | 366.30 | +7.726% | 57 | 16,326 | -43.563% |
| 2026-08-06 | 360.85 | 360.92 | 340.02 | 340.03 | -4.166% | 55 | 16,060 | -39.202% |
| 2026-08-05 | 402.31 | 408.98 | 354.81 | 354.81 | -5.678% | 451 | 16,361 | -41.735% |
| 2026-08-04 | 296.72 | 378.44 | 296.72 | 376.17 | +35.674% | 1,863 | 16,013 | -45.043% |
| 2026-08-03 | 246.22 | 277.26 | 246.22 | 277.26 | +27.441% | 1,204 | 15,215 | -25.438% |
| 2026-07-31 | 188.40 | 217.56 | 188.40 | 217.56 | +11.329% | 618 | 15,129 | -4.978% |
| 2026-07-30 | 170.70 | 195.70 | 170.70 | 195.42 | +34.171% | 59 | 15,142 | +5.788% |
| 2026-07-29 | 181.88 | 192.90 | 145.65 | 145.65 | -19.486% | 104 | 15,107 | +41.936% |
| 2026-07-28 | 184.65 | 184.65 | 180.70 | 180.90 | -5.486% | 118 | 15,074 | +14.279% |
| 2026-07-27 | 192.00 | 194.02 | 185.50 | 191.40 | -2.645% | 27 | 15,077 | +8.009% |
| 2026-07-24 | 197.10 | 197.10 | 195.20 | 196.60 | -0.852% | 4 | 15,075 | +5.153% |
| 2026-07-23 | 213.30 | 213.60 | 198.29 | 198.29 | -18.593% | 34 | 15,019 | +4.256% |
| 2026-07-22 | 245.40 | 256.10 | 242.88 | 243.58 | -1.913% | 64 | 15,052 | -15.128% |
| 2026-07-21 | 233.19 | 248.33 | 233.19 | 248.33 | +10.467% | 62 | 15,084 | -16.752% |
| 2026-07-20 | 241.65 | 242.78 | 220.65 | 224.80 | -5.311% | 51 | 15,094 | -8.038% |
| 2026-07-17 | 244.93 | 251.20 | 237.41 | 237.41 | -10.782% | 98 | 14,940 | -12.923% |
| 2026-07-16 | 284.90 | 285.83 | 265.10 | 266.10 | -7.350% | 216 | 15,731 | -22.311% |
| 2026-07-15 | 288.09 | 290.30 | 273.70 | 287.21 | +1.840% | 334 | 15,947 | -28.021% |
| 2026-07-14 | 282.02 | 282.02 | 282.02 | 282.02 | +2.983% | 1 | 15,948 | -26.697% |
| 2026-07-13 | 294.10 | 294.10 | 273.85 | 273.85 | -9.035% | 117 | 15,991 | -24.510% |
| 2026-07-10 | 280.60 | 303.00 | 280.60 | 301.05 | +5.780% | 265 | 15,387 | -31.330% |
| 2026-07-09 | 268.60 | 287.00 | 264.43 | 284.60 | +12.713% | 93 | 15,346 | -27.361% |
| 2026-07-08 | 250.15 | 252.50 | 233.16 | 252.50 | -5.579% | 188 | 15,289 | -18.127% |
| 2026-07-07 | 279.40 | 281.00 | 264.50 | 267.42 | -8.870% | 277 | 15,328 | -22.695% |
| 2026-07-06 | 276.00 | 293.45 | 270.70 | 293.45 | +18.960% | 151 | 15,383 | -29.552% |
| 2026-07-02 | 288.50 | 294.30 | 246.68 | 246.68 | -9.145% | 108 | 15,430 | -16.195% |
| 2026-07-01 | 264.00 | 287.22 | 258.50 | 271.51 | -0.909% | 214 | 15,454 | -23.859% |
| 2026-06-30 | 276.30 | 283.91 | 274.00 | 274.00 | +10.752% | 53 | 15,466 | -24.551% |
| 2026-06-29 | 240.62 | 248.00 | 240.10 | 247.40 | +13.382% | 160 | 16,033 | -16.439% |
| 2026-06-26 | 230.70 | 240.90 | 218.20 | 218.20 | -3.944% | 2,936 | 14,373 | -5.257% |
| 2026-06-25 | 227.16 | 227.16 | 227.16 | 227.16 | -0.760% | 1 | 14,374 | -8.994% |
| 2026-06-24 | 242.20 | 259.46 | 227.70 | 228.90 | -4.426% | 120 | 14,339 | -9.685% |
| 2026-06-23 | 235.60 | 257.70 | 235.60 | 239.50 | -16.083% | 115 | 14,266 | -13.683% |
| 2026-06-22 | 306.34 | 316.17 | 285.40 | 285.40 | -4.363% | 366 | 14,048 | -27.565% |
| 2026-06-18 | 293.20 | 306.49 | 293.20 | 298.42 | +9.762% | 40 | 14,100 | -30.725% |
| 2026-06-17 | 313.02 | 320.90 | 271.88 | 271.88 | -14.616% | 271 | 14,038 | -23.963% |
| 2026-06-16 | 335.40 | 335.40 | 318.42 | 318.42 | -6.375% | 43 | 14,021 | -35.076% |
| 2026-06-15 | 336.48 | 359.60 | 336.10 | 340.10 | +21.378% | 2,979 | 12,018 | -39.215% |
| 2026-06-12 | 277.40 | 292.60 | 277.30 | 280.20 | +2.977% | 79 | 11,969 | -26.221% |
| 2026-06-11 | 230.20 | 279.90 | 219.40 | 272.10 | +22.844% | 301 | 11,910 | -24.024% |
| 2026-06-10 | 272.97 | 272.97 | 221.50 | 221.50 | -12.727% | 120 | 11,944 | -6.668% |
| 2026-06-09 | 280.20 | 283.90 | 218.00 | 253.80 | -8.705% | 363 | 12,399 | -18.546% |
| 2026-06-08 | 296.50 | 304.80 | 273.60 | 278.00 | -1.940% | 621 | 12,114 | -25.637% |
| 2026-06-05 | 338.10 | 338.10 | 269.20 | 283.50 | -26.203% | 781 | 12,207 | -27.079% |
| 2026-06-04 | 354.58 | 385.42 | 349.93 | 384.16 | +5.019% | 1,880 | 11,115 | -46.186% |
| 2026-06-03 | 376.41 | 378.00 | 365.30 | 365.80 | -6.945% | 47 | 11,115 | -43.486% |
| 2026-06-02 | 397.23 | 397.23 | 393.10 | 393.10 | -0.431% | 303 | 10,911 | -47.410% |
| 2026-06-01 | 371.85 | 394.80 | 370.93 | 394.80 | +5.845% | 53 | 10,789 | -47.637% |
| 2026-05-29 | 386.22 | 389.71 | 373.00 | 373.00 | +0.490% | 739 | 10,532 | -44.576% |
| 2026-05-28 | 346.13 | 371.18 | 341.90 | 371.18 | +5.329% | 712 | 10,272 | -44.305% |
| 2026-05-27 | 355.00 | 355.00 | 346.00 | 352.40 | +2.115% | 403 | 10,016 | -41.337% |
| 2026-05-26 | 357.50 | 359.40 | 344.48 | 345.10 | +6.087% | 130 | 9,895 | -40.096% |
| 2026-05-22 | 329.80 | 338.20 | 325.30 | 325.30 | +6.168% | 231 | 9,922 | -36.449% |
| 2026-05-21 | 287.60 | 306.80 | 287.60 | 306.40 | 0.000% | 96 | 9,941 | -32.529% |
| 2026-05-20 | 296.40 | 306.90 | 296.40 | 306.40 | +10.734% | 176 | 9,767 | -32.529% |
| 2026-05-19 | 273.50 | 276.70 | 273.50 | 276.70 | +1.159% | 322 | 9,770 | -25.287% |
| 2026-05-18 | 309.70 | 309.70 | 273.53 | 273.53 | -11.018% | 285 | 9,765 | -24.421% |
| 2026-05-15 | 315.94 | 331.00 | 307.00 | 307.40 | -15.954% | 60 | 9,502 | -32.749% |
| 2026-05-14 | 356.15 | 378.60 | 356.15 | 365.75 | +8.780% | 1,172 | 9,475 | -43.478% |
| 2026-05-13 | 306.00 | 339.46 | 306.00 | 336.23 | +21.085% | 199 | 9,450 | -38.515% |
| 2026-05-12 | 280.13 | 280.13 | 277.68 | 277.68 | -12.679% | 2 | 9,530 | -25.551% |
| 2026-05-11 | 307.25 | 319.60 | 307.25 | 318.00 | +7.215% | 28 | 9,558 | -34.991% |
| 2026-05-08 | 296.98 | 301.67 | 293.80 | 296.60 | +13.596% | 1,838 | 8,545 | -30.300% |
| 2026-05-07 | 277.00 | 287.50 | 259.60 | 261.10 | -7.846% | 338 | 8,500 | -20.823% |
| 2026-05-06 | 253.60 | 283.33 | 253.60 | 283.33 | +21.580% | 1,447 | 8,441 | -27.036% |
| 2026-05-05 | 224.32 | 233.04 | 224.13 | 233.04 | +5.596% | 614 | 8,428 | -11.290% |
| 2026-05-01 | 223.20 | 225.32 | 218.14 | 220.69 | +7.131% | 17 | 8,526 | -6.326% |
| 2026-04-30 | 185.31 | 206.00 | 185.20 | 206.00 | +17.513% | 421 | 8,526 | +0.354% |
| 2026-04-29 | 172.80 | 175.30 | 172.80 | 175.30 | -7.101% | 39 | 8,565 | +17.929% |
| 2026-04-27 | 188.28 | 188.80 | 188.10 | 188.70 | -0.893% | 519 | 8,158 | +9.555% |
| 2026-04-24 | 177.73 | 190.40 | 176.59 | 190.40 | +5.397% | 152 | 8,461 | +8.577% |
| 2026-04-23 | 179.74 | 180.65 | 179.74 | 180.65 | +1.889% | 514 | 8,478 | +14.437% |
| 2026-04-22 | 176.10 | 178.60 | 176.10 | 177.30 | +14.137% | 57 | 8,676 | +16.599% |
| 2026-04-21 | 155.34 | 155.34 | 155.34 | 155.34 | -9.843% | 51 | 8,684 | +33.082% |
| 2026-04-20 | 172.30 | 172.30 | 172.30 | 172.30 | -2.136% | 1 | 8,684 | +19.983% |
| 2026-04-17 | 166.19 | 184.10 | 166.19 | 176.06 | +22.690% | 617 | 8,683 | +17.420% |
| 2026-04-16 | 143.71 | 148.51 | 143.50 | 143.50 | +2.912% | 844 | 9,028 | +44.063% |
| 2026-04-15 | 119.70 | 139.44 | 119.70 | 139.44 | +23.039% | 976 | 8,200 | +48.257% |
| 2026-04-14 | 98.64 | 113.33 | 98.64 | 113.33 | +23.051% | 635 | 8,291 | +82.414% |
| 2026-04-13 | 78.65 | 92.10 | 78.55 | 92.10 | +12.139% | 466 | 8,379 | +124.463% |
| 2026-04-10 | 82.78 | 83.90 | 80.87 | 82.13 | -0.170% | 205 | 8,705 | +151.711% |
| 2026-04-09 | 75.33 | 82.41 | 74.40 | 82.27 | +10.311% | 26 | 8,623 | +151.282% |
| 2026-04-08 | 76.50 | 76.50 | 72.62 | 74.58 | +33.155% | 908 | 8,622 | +177.192% |
| 2026-04-07 | 50.75 | 56.71 | 48.90 | 56.01 | +4.108% | 42 | 8,121 | +269.095% |
| 2026-04-06 | 53.94 | 54.84 | 52.59 | 53.80 | +1.682% | 584 | 8,122 | +284.257% |
| 2026-04-02 | 45.54 | 52.93 | 45.54 | 52.91 | -5.128% | 208 | 7,907 | +290.720% |
| 2026-04-01 | 54.45 | 58.00 | 54.13 | 55.77 | +14.990% | 75 | 7,907 | +270.683% |
| 2026-03-31 | 45.88 | 48.89 | 42.20 | 48.50 | +29.092% | 143 | 7,871 | +326.247% |
| 2026-03-30 | 42.20 | 42.20 | 37.26 | 37.57 | -7.349% | 477 | 7,890 | +450.253% |
| 2026-03-27 | 46.50 | 46.50 | 40.54 | 40.55 | -26.393% | 1,257 | 7,806 | +409.815% |
| 2026-03-26 | 58.62 | 58.62 | 55.01 | 55.09 | -16.034% | 9 | 7,317 | +275.259% |
| 2026-03-25 | 69.83 | 69.83 | 65.54 | 65.61 | +3.242% | 403 | 7,308 | +215.089% |
| 2026-03-24 | 66.12 | 67.21 | 63.55 | 63.55 | -9.162% | 84 | 7,287 | +225.303% |
| 2026-03-23 | 71.82 | 71.82 | 69.81 | 69.96 | +14.877% | 13 | 7,264 | +195.497% |
| 2026-03-20 | 64.95 | 66.30 | 60.16 | 60.90 | -10.965% | 80 | 7,265 | +239.458% |
| 2026-03-19 | 70.26 | 71.30 | 68.40 | 68.40 | -11.076% | 62 | 7,234 | +202.237% |
| 2026-03-18 | 84.00 | 84.00 | 76.91 | 76.92 | -13.261% | 220 | 7,254 | +168.760% |
| 2026-03-17 | 92.17 | 92.72 | 88.54 | 88.68 | +1.002% | 562 | 7,055 | +133.119% |
| 2026-03-16 | 88.68 | 89.00 | 87.80 | 87.80 | +2.991% | 128 | 7,305 | +135.456% |
| 2026-03-13 | 92.90 | 92.90 | 85.25 | 85.25 | -16.910% | 6 | 7,305 | +142.499% |
| 2026-03-11 | 102.60 | 102.60 | 102.60 | 102.60 | -6.727% | 6 | 7,385 | +101.491% |
| 2026-03-10 | 110.00 | 110.00 | 110.00 | 110.00 | +1.382% | 651 | 7,385 | +87.936% |
| 2026-03-09 | 84.31 | 109.42 | 84.29 | 108.50 | +3.828% | 1,012 | 7,780 | +90.535% |
| 2026-03-06 | 103.10 | 104.50 | 100.90 | 104.50 | -3.687% | 20 | 7,238 | +97.828% |
| 2026-03-05 | 111.80 | 111.80 | 108.50 | 108.50 | -11.932% | 8 | 7,235 | +90.535% |
| 2026-03-04 | 120.30 | 124.30 | 120.30 | 123.20 | +6.115% | 9 | 7,243 | +67.800% |
| 2026-03-03 | 100.25 | 116.20 | 100.25 | 116.10 | -12.179% | 198 | 7,239 | +78.062% |
| 2026-03-02 | 129.20 | 132.20 | 129.20 | 132.20 | +7.218% | 8 | 7,392 | +56.377% |
| 2026-02-27 | 125.08 | 125.08 | 123.30 | 123.30 | -6.732% | 202 | 7,393 | +67.664% |
| 2026-02-26 | 139.90 | 140.09 | 127.80 | 132.20 | -12.101% | 170 | 7,372 | +56.377% |
| 2026-02-25 | 151.09 | 151.09 | 150.40 | 150.40 | +11.407% | 16 | 7,281 | +37.453% |
| 2026-02-24 | 132.80 | 136.30 | 132.80 | 135.00 | -4.990% | 67 | 7,281 | +53.133% |
| 2026-02-20 | 139.40 | 142.09 | 132.95 | 142.09 | +12.591% | 41 | 7,041 | +45.492% |
| 2026-02-19 | 126.20 | 126.20 | 126.20 | 126.20 | -2.661% | 5 | 7,015 | +63.811% |
| 2026-02-17 | 117.62 | 129.65 | 117.60 | 129.65 | +2.848% | 35 | 7,095 | +59.452% |
| 2026-02-13 | 129.27 | 136.56 | 126.06 | 126.06 | -3.461% | 41 | 7,091 | +63.993% |
| 2026-02-12 | 136.30 | 138.11 | 130.58 | 130.58 | -16.161% | 1,916 | 7,091 | +58.317% |
| 2026-02-11 | 155.75 | 155.75 | 155.75 | 155.75 | -6.197% | 1 | 5,840 | +32.732% |
| 2026-02-10 | 166.04 | 166.04 | 166.04 | 166.04 | -1.856% | 6 | 5,840 | +24.506% |
| 2026-02-09 | 168.50 | 169.18 | 168.50 | 169.18 | +36.216% | 9 | 5,840 | +22.195% |
| 2026-02-05 | 123.20 | 125.80 | 122.90 | 124.20 | -17.089% | 195 | 5,562 | +66.449% |
| 2026-02-04 | 158.06 | 158.13 | 147.85 | 149.80 | -1.318% | 171 | 5,475 | +38.004% |
| 2026-02-03 | 175.50 | 175.50 | 151.80 | 151.80 | -13.098% | 301 | 5,475 | +36.186% |
| 2026-02-02 | 173.30 | 177.20 | 171.39 | 174.68 | +0.057% | 37 | 5,686 | +18.348% |
| 2026-01-29 | 166.73 | 174.58 | 166.73 | 174.58 | -1.811% | 3 | 5,685 | +18.416% |
| 2026-01-28 | 185.58 | 185.58 | 177.80 | 177.80 | -1.550% | 19 | 5,673 | +16.271% |
| 2026-01-27 | 171.47 | 180.70 | 171.47 | 180.60 | +6.807% | 22 | 5,679 | +14.468% |
| 2026-01-26 | 165.14 | 169.40 | 165.14 | 169.09 | +8.894% | 308 | 5,679 | +22.260% |
| 2026-01-23 | 153.73 | 155.28 | 153.16 | 155.28 | -2.640% | 267 | 5,380 | +33.134% |
| 2026-01-22 | 158.33 | 159.49 | 153.40 | 159.49 | +10.046% | 67 | 5,366 | +29.619% |
| 2026-01-21 | 145.25 | 154.17 | 132.80 | 144.93 | +12.900% | 89 | 5,377 | +42.641% |
| 2026-01-20 | 146.05 | 146.54 | 128.27 | 128.37 | -23.698% | 98 | 5,380 | +61.042% |
| 2026-01-16 | 166.40 | 171.50 | 166.40 | 168.24 | -0.685% | 611 | 5,458 | +22.878% |
| 2026-01-15 | 178.40 | 183.36 | 169.40 | 169.40 | +5.479% | 1,326 | 5,458 | +22.037% |
| 2026-01-14 | 168.30 | 168.30 | 155.57 | 160.60 | -9.460% | 327 | 5,078 | +28.724% |
| 2026-01-13 | 175.32 | 179.88 | 175.32 | 177.38 | -3.545% | 22 | 5,030 | +16.546% |
| 2026-01-12 | 181.63 | 185.70 | 181.51 | 183.90 | -0.514% | 50 | 5,031 | +12.414% |
| 2026-01-09 | 170.70 | 185.13 | 170.70 | 184.85 | +9.997% | 18 | 5,011 | +11.837% |
| 2026-01-08 | 166.87 | 168.05 | 165.56 | 168.05 | -5.749% | 656 | 5,011 | +23.017% |
| 2026-01-07 | 181.15 | 185.10 | 178.10 | 178.30 | +0.394% | 483 | 4,642 | +15.945% |
| 2026-01-06 | 171.40 | 177.60 | 171.40 | 177.60 | +9.124% | 12 | 4,422 | +16.402% |
| 2026-01-05 | 163.50 | 163.58 | 162.40 | 162.75 | +14.363% | 35 | 4,424 | +27.023% |
| 2026-01-02 | 155.10 | 155.10 | 142.31 | 142.31 | -3.584% | 14 | 4,430 | +45.267% |
| 2025-12-31 | 153.80 | 153.80 | 146.30 | 147.60 | -9.620% | 57 | 4,370 | +40.061% |
| 2025-12-29 | 163.37 | 163.37 | 163.31 | 163.31 | -4.759% | 4 | 4,370 | +26.587% |
| 2025-12-26 | 176.20 | 176.20 | 171.47 | 171.47 | -1.170% | 3 | 4,372 | +20.563% |
| 2025-12-24 | 169.10 | 173.50 | 169.10 | 173.50 | +6.344% | 4 | 4,371 | +19.153% |
| 2025-12-23 | 157.00 | 163.15 | 156.90 | 163.15 | +8.738% | 105 | 4,371 | +26.712% |
| 2025-12-22 | 150.34 | 150.34 | 150.04 | 150.04 | +3.234% | 58 | 4,297 | +37.783% |
| 2025-12-19 | 145.07 | 147.00 | 143.80 | 145.34 | +6.398% | 6 | 4,301 | +42.239% |
| 2025-12-18 | 136.57 | 142.34 | 135.39 | 136.60 | +7.230% | 228 | 4,300 | +51.340% |
| 2025-12-17 | 142.60 | 142.60 | 126.66 | 127.39 | -20.167% | 6 | 4,137 | +62.281% |
| 2025-12-15 | 158.30 | 161.55 | 158.30 | 159.57 | -5.243% | 22 | 4,213 | +29.554% |
| 2025-12-12 | 168.50 | 168.50 | 168.40 | 168.40 | -10.810% | 20 | 4,227 | +22.761% |
| 2025-12-11 | 181.51 | 188.81 | 175.00 | 188.81 | -1.317% | 104 | 4,207 | +9.491% |
| 2025-12-10 | 179.20 | 193.75 | 177.75 | 191.33 | +6.171% | 50 | 4,205 | +8.049% |
| 2025-12-09 | 184.31 | 185.00 | 180.21 | 180.21 | +0.749% | 413 | 4,216 | +14.716% |
| 2025-12-08 | 178.87 | 178.87 | 178.87 | 178.87 | -1.720% | 5 | 3,479 | +15.576% |
| 2025-12-04 | 187.47 | 187.47 | 182.00 | 182.00 | -3.140% | 47 | 3,453 | +13.588% |
| 2025-12-03 | 183.50 | 187.90 | 183.50 | 187.90 | +3.629% | 66 | 3,344 | +10.021% |
| 2025-12-02 | 185.56 | 185.56 | 181.32 | 181.32 | +0.739% | 25 | 3,359 | +14.014% |
| 2025-12-01 | 177.70 | 179.99 | 177.70 | 179.99 | -4.666% | 145 | 3,343 | +14.856% |
| 2025-11-28 | 188.30 | 189.96 | 186.80 | 188.80 | +2.732% | 131 | 3,332 | +9.497% |
| 2025-11-26 | 179.00 | 183.78 | 179.00 | 183.78 | +8.042% | 14 | 3,204 | +12.488% |
| 2025-11-25 | 157.64 | 170.10 | 156.90 | 170.10 | +7.863% | 363 | 3,204 | +21.534% |
| 2025-11-24 | 148.40 | 159.90 | 148.40 | 157.70 | +10.203% | 38 | 3,176 | +31.091% |
| 2025-11-21 | 146.50 | 155.49 | 143.10 | 143.10 | -1.919% | 357 | 3,214 | +44.465% |
| 2025-11-20 | 163.88 | 163.88 | 145.90 | 145.90 | -1.252% | 28 | 3,166 | +41.693% |
| 2025-11-19 | 159.00 | 159.00 | 147.75 | 147.75 | -2.796% | 32 | 3,156 | +39.919% |
| 2025-11-18 | 151.70 | 156.00 | 151.70 | 152.00 | -25.636% | 21 | 3,148 | +36.007% |
| 2025-11-11 | 204.40 | 204.40 | 204.40 | 204.40 | -2.028% | 1 | 2,309 | +1.140% |
| 2025-11-10 | 186.83 | 208.74 | 186.83 | 208.63 | +35.650% | 11 | 2,309 | -0.911% |
| 2025-11-07 | 157.72 | 157.72 | 151.89 | 153.80 | -13.547% | 7 | 2,314 | +34.415% |
| 2025-11-06 | 177.90 | 177.90 | 177.90 | 177.90 | -20.580% | 4 | 2,319 | +16.206% |
| 2025-11-03 | 224.00 | 224.00 | 224.00 | 224.00 | +5.066% | 50 | 2,319 | -7.710% |
| 2025-10-31 | 213.30 | 213.30 | 213.20 | 213.20 | -3.817% | 5 | 2,319 | -3.035% |
| 2025-10-30 | 223.23 | 223.23 | 219.91 | 221.66 | -5.274% | 300 | 2,326 | -6.736% |
| 2025-10-29 | 235.80 | 235.80 | 234.00 | 234.00 | +1.651% | 7 | 2,224 | -11.654% |
| 2025-10-28 | 215.80 | 233.00 | 215.80 | 230.20 | +9.100% | 36 | 2,223 | -10.195% |
| 2025-10-27 | 194.25 | 211.00 | 193.67 | 211.00 | +17.177% | 39 | 2,225 | -2.024% |
| 2025-10-24 | 171.25 | 180.07 | 171.25 | 180.07 | +10.690% | 26 | 2,225 | +14.805% |
| 2025-10-23 | 163.37 | 163.37 | 162.58 | 162.68 | +1.694% | 28 | 2,223 | +27.078% |
| 2025-10-20 | 159.97 | 159.97 | 159.97 | 159.97 | +8.616% | 1 | 2,209 | +29.230% |
| 2025-10-17 | 147.28 | 147.28 | 147.28 | 147.28 | -1.048% | 1 | 2,209 | +40.365% |
| 2025-10-16 | 148.93 | 148.93 | 148.84 | 148.84 | -5.976% | 39 | 2,207 | +38.894% |
| 2025-10-15 | 168.70 | 168.70 | 158.30 | 158.30 | +7.760% | 5 | 2,224 | +30.594% |
| 2025-10-13 | 145.40 | 147.09 | 145.39 | 146.90 | +6.976% | 48 | 2,222 | +40.728% |
| 2025-10-10 | 137.32 | 137.32 | 137.32 | 137.32 | -19.883% | 1 | 2,220 | +50.546% |
| 2025-10-09 | 176.00 | 176.00 | 171.40 | 171.40 | -4.459% | 2 | 2,220 | +20.613% |
| 2025-10-08 | 169.56 | 179.40 | 169.56 | 179.40 | +5.747% | 28 | 2,218 | +15.234% |
| 2025-10-07 | 176.45 | 176.79 | 169.65 | 169.65 | -3.029% | 5 | 2,215 | +21.857% |
| 2025-10-06 | 174.95 | 174.95 | 174.95 | 174.95 | +1.121% | 215 | 2,215 | +18.165% |
| 2025-10-03 | 165.00 | 173.01 | 164.97 | 173.01 | +10.479% | 20 | 2,265 | +19.490% |
| 2025-10-02 | 161.76 | 161.76 | 156.50 | 156.60 | 0.000% | 7 | 2,259 | +32.011% |
| 2025-10-01 | 151.37 | 157.75 | 151.37 | 156.60 | +5.214% | 11 | 2,257 | +32.011% |
| 2025-09-30 | 146.30 | 148.84 | 146.30 | 148.84 | +5.485% | 3 | 2,253 | +38.894% |
| 2025-09-29 | 145.30 | 145.30 | 141.00 | 141.10 | +4.814% | 14 | 2,253 | +46.513% |
| 2025-09-26 | 131.07 | 135.92 | 130.34 | 134.62 | +2.740% | 29 | 2,288 | +53.566% |
| 2025-09-25 | 133.95 | 133.95 | 127.27 | 131.03 | -11.824% | 324 | 2,310 | +57.773% |
| 2025-09-24 | 150.40 | 150.40 | 148.60 | 148.60 | -5.399% | 2 | 2,085 | +39.118% |
| 2025-09-22 | 146.40 | 157.42 | 146.40 | 157.08 | +9.008% | 52 | 2,085 | +31.608% |
| 2025-09-19 | 137.08 | 144.10 | 137.06 | 144.10 | +7.787% | 26 | 2,062 | +43.463% |
| 2025-09-18 | 129.19 | 135.52 | 126.19 | 133.69 | +9.906% | 76 | 2,060 | +54.634% |
| 2025-09-17 | 121.64 | 121.64 | 121.64 | 121.64 | -4.574% | 200 | 1,780 | +69.952% |
| 2025-09-16 | 129.18 | 129.25 | 126.27 | 127.47 | +1.756% | 432 | 1,680 | +62.179% |
| 2025-09-15 | 122.23 | 126.18 | 122.09 | 125.27 | +5.579% | 443 | 1,457 | +65.028% |
| 2025-09-12 | 116.60 | 119.55 | 116.49 | 118.65 | +2.621% | 26 | 1,275 | +74.235% |
| 2025-09-11 | 108.42 | 116.57 | 108.42 | 115.62 | +11.689% | 588 | 1,275 | +78.801% |
| 2025-09-10 | 101.90 | 105.74 | 101.90 | 103.52 | +10.728% | 8 | 1,009 | +99.701% |
| 2025-09-09 | 93.59 | 93.59 | 93.49 | 93.49 | +5.758% | 202 | 1,007 | +121.125% |
| 2025-09-05 | 88.60 | 88.60 | 88.30 | 88.40 | +18.658% | 5 | 1,090 | +133.857% |
| 2025-09-02 | 74.50 | 74.50 | 74.50 | 74.50 | -25.163% | 1 | 1,086 | +177.490% |
| 2025-08-28 | 94.17 | 99.94 | 94.17 | 99.55 | +26.670% | 55 | 1,085 | +107.664% |
| 2025-08-21 | 78.59 | 78.59 | 78.59 | 78.59 | -19.486% | 1 | 1,106 | +163.049% |
| 2025-08-14 | 101.44 | 101.50 | 97.61 | 97.61 | +1.046% | 5 | 1,106 | +111.792% |
| 2025-08-13 | 97.40 | 101.03 | 96.60 | 96.60 | +7.119% | 51 | 1,106 | +114.006% |
| 2025-08-12 | 90.05 | 90.18 | 90.03 | 90.18 | +18.971% | 4 | 1,106 | +129.242% |
| 2025-08-06 | 76.20 | 76.20 | 75.80 | 75.80 | +8.752% | 405 | 1,108 | +172.731% |
| 2025-08-05 | 69.80 | 69.80 | 69.70 | 69.70 | -19.608% | 5 | 1,111 | +196.600% |
| 2025-07-31 | 95.61 | 95.61 | 86.70 | 86.70 | -3.613% | 6 | 1,111 | +138.443% |
| 2025-07-30 | 90.52 | 90.52 | 89.95 | 89.95 | -3.311% | 2 | 1,112 | +129.828% |
| 2025-07-25 | 93.03 | 93.03 | 93.03 | 93.03 | -0.279% | 1 | 1,112 | +122.219% |
| 2025-07-24 | 90.92 | 97.05 | 90.92 | 93.29 | +3.380% | 305 | 1,112 | +121.599% |
| 2025-07-23 | 86.99 | 90.24 | 86.82 | 90.24 | +10.874% | 7 | 1,360 | +129.089% |
| 2025-07-22 | 77.15 | 81.39 | 77.15 | 81.39 | -3.107% | 3 | 1,357 | +153.999% |
| 2025-07-21 | 82.00 | 84.00 | 82.00 | 84.00 | +8.247% | 4 | 1,360 | +146.107% |
| 2025-07-18 | 77.60 | 77.60 | 77.60 | 77.60 | +4.259% | 1 | 1,359 | +166.405% |
| 2025-07-16 | 73.44 | 74.43 | 73.38 | 74.43 | -1.678% | 5 | 1,358 | +177.751% |
| 2025-07-09 | 72.00 | 75.70 | 72.00 | 75.70 | +4.127% | 2 | 1,364 | +173.091% |
| 2025-07-07 | 73.41 | 73.41 | 72.70 | 72.70 | -10.983% | 4 | 1,365 | +184.360% |
| 2025-07-03 | 74.04 | 81.89 | 74.01 | 81.67 | +19.070% | 14 | 1,373 | +153.128% |
| 2025-07-02 | 67.95 | 68.87 | 67.84 | 68.59 | +3.298% | 12 | 1,373 | +201.400% |
| 2025-07-01 | 65.99 | 66.44 | 65.88 | 66.40 | +3.912% | 4 | 1,381 | +211.340% |
| 2025-06-30 | 63.94 | 63.94 | 63.90 | 63.90 | +4.072% | 2 | 1,383 | +223.521% |
| 2025-06-27 | 59.51 | 63.11 | 59.51 | 61.40 | +16.464% | 26 | 1,384 | +236.694% |
| 2025-06-26 | 53.03 | 53.03 | 52.72 | 52.72 | +8.033% | 2 | 1,365 | +292.128% |
| 2025-06-24 | 46.10 | 48.80 | 46.10 | 48.80 | -0.204% | 17 | 1,367 | +323.627% |
| 2025-06-11 | 49.94 | 49.94 | 48.60 | 48.90 | +6.815% | 7 | 1,351 | +322.761% |
| 2025-06-05 | 45.75 | 45.80 | 45.72 | 45.78 | +24.368% | 4 | 1,344 | +351.573% |
| 2025-05-22 | 37.18 | 37.18 | 36.81 | 36.81 | -1.048% | 3 | 1,414 | +461.614% |
| 2025-05-21 | 37.20 | 37.20 | 37.20 | 37.20 | -16.216% | 225 | 1,412 | +455.726% |
| 2025-05-20 | 47.90 | 47.90 | 44.40 | 44.40 | -8.811% | 21 | 1,365 | +365.608% |
| 2025-05-19 | 48.90 | 49.14 | 48.69 | 48.69 | +12.970% | 14 | 1,344 | +324.584% |
| 2025-05-16 | 43.10 | 43.10 | 43.10 | 43.10 | +0.701% | 18 | 1,418 | +379.652% |
| 2025-05-14 | 42.80 | 42.80 | 42.80 | 42.80 | +10.594% | 591 | 1,409 | +383.014% |
| 2025-05-12 | 38.70 | 38.70 | 38.70 | 38.70 | +32.534% | 801 | 1,008 | +434.186% |
| 2025-05-01 | 29.20 | 29.20 | 29.20 | 29.20 | +27.734% | 1 | 514 | +607.979% |
| 2025-04-30 | 22.67 | 22.89 | 22.67 | 22.86 | +67.595% | 152 | 513 | +804.331% |
| 2025-04-03 | 13.64 | 13.64 | 13.64 | 13.64 | -38.807% | 1 | 473 | +1415.616% |
| 2025-04-02 | 21.78 | 22.29 | 21.77 | 22.29 | +17.254% | 4 | 473 | +827.456% |
| 2025-03-31 | 19.01 | 19.01 | 19.01 | 19.01 | -37.095% | 10 | 471 | +987.480% |
| 2025-03-24 | 30.18 | 30.37 | 30.18 | 30.22 | +11.884% | 264 | 461 | +584.083% |
| 2025-03-11 | 27.18 | 27.18 | 27.01 | 27.01 | -44.424% | 3 | 329 | +665.383% |
| 2025-03-03 | 48.60 | 48.60 | 48.60 | 48.60 | +1.103% | 1 | 329 | +325.370% |
| 2025-02-28 | 51.47 | 51.47 | 47.94 | 48.07 | -7.735% | 10 | 328 | +330.060% |
| 2025-02-27 | 51.70 | 52.10 | 51.70 | 52.10 | -13.253% | 2 | 328 | +296.795% |
| 2025-02-26 | 60.06 | 60.06 | 60.06 | 60.06 | -37.619% | 1 | 328 | +244.206% |
| 2025-02-19 | 95.73 | 97.19 | 95.70 | 96.28 | +3.638% | 150 | 327 | +114.717% |
| 2025-02-14 | 92.90 | 92.90 | 92.90 | 92.90 | -12.218% | 44 | 231 | +122.530% |
| 2025-01-24 | 105.78 | 105.83 | 105.48 | 105.83 | +87.177% | 32 | 231 | +95.342% |
| 2025-01-13 | 56.54 | 56.54 | 56.54 | 56.54 | -2.852% | 16 | 223 | +265.635% |
| 2025-01-10 | 58.20 | 58.20 | 58.20 | 58.20 | -19.591% | 20 | 207 | +255.206% |
| 2025-01-07 | 72.38 | 72.38 | 72.38 | 72.38 | +3.105% | 16 | 197 | +185.618% |
| 2025-01-03 | 69.00 | 70.20 | 69.00 | 70.20 | +16.418% | 136 | 181 | +194.487% |
| 2025-01-02 | 60.30 | 60.30 | 60.30 | 60.30 | -22.593% | 30 | 113 | +242.836% |
| 2024-12-27 | 77.90 | 77.90 | 77.90 | 77.90 | -33.350% | 2 | 83 | +165.379% |
| 2024-12-16 | 116.88 | 116.88 | 116.88 | 116.88 | 0.000% | 2 | 2 | +76.874% |