SPX261218C07750000
SPX Dec 18 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
193.36USD+14.482%(+24.46)3,718Vol35,299OI
SPX261218C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 171.40 | 193.36 | 166.19 | 193.36 | +14.482% | 3,718 | 34,232 | 0.000% |
| 2026-10-27 | 160.02 | 174.75 | 149.78 | 168.90 | +13.699% | 3,346 | 34,268 | +14.482% |
| 2026-10-26 | 136.35 | 157.65 | 136.31 | 148.55 | +14.006% | 1,000 | 34,019 | +30.165% |
| 2026-10-23 | 136.80 | 141.00 | 129.98 | 130.30 | -12.544% | 443 | 33,697 | +48.396% |
| 2026-10-22 | 159.70 | 164.54 | 141.15 | 148.99 | -24.638% | 822 | 33,448 | +29.781% |
| 2026-10-21 | 180.27 | 202.89 | 180.27 | 197.70 | +9.196% | 1,086 | 32,778 | -2.195% |
| 2026-10-20 | 169.28 | 192.41 | 167.44 | 181.05 | +10.531% | 3,869 | 31,017 | +6.799% |
| 2026-10-19 | 168.20 | 179.27 | 160.90 | 163.80 | +9.565% | 4,095 | 31,581 | +18.046% |
| 2026-10-16 | 196.00 | 196.00 | 147.80 | 149.50 | -23.215% | 1,995 | 30,919 | +29.338% |
| 2026-10-15 | 175.72 | 201.00 | 165.84 | 194.70 | +7.599% | 8,342 | 28,461 | -0.688% |
| 2026-10-14 | 206.60 | 206.60 | 178.64 | 180.95 | -23.333% | 7,513 | 25,671 | +6.858% |
| 2026-10-13 | 234.50 | 236.02 | 228.89 | 236.02 | -2.394% | 1,511 | 24,818 | -18.075% |
| 2026-10-12 | 241.81 | 241.81 | 241.81 | 241.81 | -1.543% | 2 | 24,757 | -20.036% |
| 2026-10-09 | 237.55 | 245.60 | 237.55 | 245.60 | +8.261% | 6 | 24,795 | -21.270% |
| 2026-10-08 | 219.78 | 226.86 | 219.78 | 226.86 | -8.892% | 329 | 24,824 | -14.767% |
| 2026-10-07 | 234.70 | 249.90 | 234.70 | 249.00 | -6.731% | 21 | 24,819 | -22.345% |
| 2026-10-06 | 259.03 | 278.00 | 259.03 | 266.97 | +14.535% | 85 | 24,814 | -27.572% |
| 2026-10-05 | 218.00 | 246.30 | 218.00 | 233.09 | +10.626% | 2,041 | 23,663 | -17.045% |
| 2026-10-02 | 212.98 | 229.10 | 205.03 | 210.70 | +17.795% | 1,184 | 23,688 | -8.230% |
| 2026-10-01 | 185.53 | 191.48 | 168.58 | 178.87 | -1.606% | 876 | 23,167 | +8.101% |
| 2026-09-30 | 200.50 | 211.01 | 181.79 | 181.79 | -3.257% | 5,789 | 20,134 | +6.364% |
| 2026-09-29 | 195.60 | 195.60 | 178.53 | 187.91 | -4.030% | 3,310 | 18,268 | +2.900% |
| 2026-09-28 | 210.57 | 210.57 | 192.90 | 195.80 | -15.966% | 2,026 | 17,594 | -1.246% |
| 2026-09-25 | 232.29 | 233.00 | 225.76 | 233.00 | +7.870% | 1,583 | 18,023 | -17.013% |
| 2026-09-24 | 209.23 | 216.00 | 204.17 | 216.00 | -0.685% | 2,493 | 18,316 | -10.481% |
| 2026-09-23 | 234.19 | 234.19 | 216.41 | 217.49 | -13.492% | 1,303 | 17,621 | -11.095% |
| 2026-09-22 | 264.20 | 264.20 | 247.40 | 251.41 | -1.984% | 95 | 17,631 | -23.090% |
| 2026-09-21 | 209.80 | 262.26 | 209.80 | 256.50 | +39.168% | 8,172 | 10,190 | -24.616% |
| 2026-09-18 | 188.60 | 188.60 | 176.20 | 184.31 | -2.223% | 609 | 9,811 | +4.910% |
| 2026-09-17 | 185.60 | 189.60 | 176.75 | 188.50 | +24.669% | 112 | 9,827 | +2.578% |
| 2026-09-16 | 184.21 | 184.70 | 136.60 | 151.20 | -10.644% | 43 | 9,828 | +27.884% |
| 2026-09-15 | 181.86 | 181.86 | 169.21 | 169.21 | -11.870% | 84 | 9,863 | +14.272% |
| 2026-09-14 | 183.10 | 199.62 | 183.10 | 192.00 | -9.263% | 66 | 9,762 | +0.708% |
| 2026-09-11 | 218.00 | 219.13 | 211.60 | 211.60 | +14.280% | 369 | 9,615 | -8.620% |
| 2026-09-10 | 186.03 | 193.39 | 185.16 | 185.16 | -11.496% | 80 | 9,644 | +4.429% |
| 2026-09-09 | 214.50 | 214.50 | 203.14 | 209.21 | -6.070% | 54 | 9,686 | -7.576% |
| 2026-09-08 | 235.14 | 237.12 | 222.73 | 222.73 | -8.792% | 240 | 9,157 | -13.186% |
| 2026-09-04 | 262.29 | 262.35 | 241.53 | 244.20 | -11.563% | 4,087 | 7,420 | -20.819% |
| 2026-09-03 | 270.83 | 276.42 | 268.00 | 276.13 | +23.184% | 121 | 7,390 | -29.975% |
| 2026-09-02 | 211.92 | 228.18 | 211.92 | 224.16 | +6.591% | 40 | 7,354 | -13.740% |
| 2026-09-01 | 221.47 | 222.92 | 201.30 | 210.30 | -11.824% | 1,056 | 7,916 | -8.055% |
| 2026-08-31 | 238.73 | 238.73 | 229.60 | 238.50 | -6.496% | 525 | 7,958 | -18.927% |
| 2026-08-28 | 283.88 | 299.09 | 255.07 | 255.07 | -9.466% | 681 | 7,826 | -24.193% |
| 2026-08-27 | 267.10 | 281.74 | 267.10 | 281.74 | +10.865% | 49 | 7,825 | -31.369% |
| 2026-08-26 | 246.20 | 254.49 | 246.20 | 254.13 | +1.937% | 19 | 7,822 | -23.913% |
| 2026-08-25 | 256.20 | 256.20 | 246.80 | 249.30 | +1.383% | 26 | 7,645 | -22.439% |
| 2026-08-24 | 239.50 | 245.90 | 239.50 | 245.90 | -5.204% | 502 | 7,365 | -21.366% |
| 2026-08-21 | 262.22 | 262.22 | 256.03 | 259.40 | -10.071% | 131 | 7,444 | -25.459% |
| 2026-08-19 | 298.20 | 298.20 | 286.80 | 288.45 | +1.211% | 256 | 7,190 | -32.966% |
| 2026-08-18 | 287.84 | 289.10 | 285.00 | 285.00 | -10.066% | 611 | 6,643 | -32.154% |
| 2026-08-17 | 342.22 | 342.22 | 316.90 | 316.90 | -7.040% | 16 | 6,628 | -38.984% |
| 2026-08-14 | 357.30 | 357.30 | 340.90 | 340.90 | -4.678% | 6 | 6,626 | -43.280% |
| 2026-08-13 | 355.62 | 357.63 | 355.62 | 357.63 | +10.064% | 2 | 6,626 | -45.933% |
| 2026-08-12 | 316.96 | 324.93 | 316.96 | 324.93 | +2.502% | 19 | 6,621 | -40.492% |
| 2026-08-11 | 331.50 | 331.50 | 317.00 | 317.00 | -3.618% | 303 | 6,444 | -39.003% |
| 2026-08-10 | 336.91 | 339.94 | 328.90 | 328.90 | -1.615% | 14 | 6,351 | -41.210% |
| 2026-08-07 | 325.10 | 334.30 | 325.10 | 334.30 | +10.145% | 294 | 6,234 | -42.160% |
| 2026-08-06 | 305.60 | 305.72 | 303.51 | 303.51 | -9.093% | 761 | 6,352 | -36.292% |
| 2026-08-05 | 369.90 | 376.26 | 324.17 | 333.87 | -3.667% | 161 | 6,430 | -42.085% |
| 2026-08-04 | 273.30 | 346.58 | 273.30 | 346.58 | +38.228% | 281 | 6,331 | -44.209% |
| 2026-08-03 | 236.61 | 250.73 | 236.61 | 250.73 | +29.322% | 834 | 5,934 | -22.881% |
| 2026-07-31 | 162.40 | 194.30 | 162.40 | 193.88 | +17.361% | 115 | 5,890 | -0.268% |
| 2026-07-30 | 149.84 | 165.20 | 147.70 | 165.20 | +4.011% | 324 | 5,872 | +17.046% |
| 2026-07-29 | 158.69 | 159.40 | 158.69 | 158.83 | -12.156% | 12 | 5,878 | +21.740% |
| 2026-07-28 | 180.81 | 180.81 | 180.81 | 180.81 | +5.000% | 1 | 5,877 | +6.941% |
| 2026-07-24 | 172.20 | 172.20 | 172.20 | 172.20 | -0.023% | 1 | 5,816 | +12.288% |
| 2026-07-23 | 195.80 | 197.30 | 172.24 | 172.24 | -22.183% | 1,026 | 6,536 | +12.262% |
| 2026-07-22 | 221.34 | 221.34 | 221.34 | 221.34 | -0.311% | 1 | 6,536 | -12.641% |
| 2026-07-21 | 219.33 | 222.40 | 218.50 | 222.03 | +4.781% | 13 | 6,534 | -12.913% |
| 2026-07-20 | 212.10 | 212.10 | 211.90 | 211.90 | -5.402% | 2 | 6,534 | -8.749% |
| 2026-07-17 | 206.31 | 224.00 | 204.10 | 224.00 | -10.686% | 102 | 6,493 | -13.679% |
| 2026-07-15 | 268.40 | 268.40 | 250.80 | 250.80 | -1.516% | 21 | 6,492 | -22.903% |
| 2026-07-14 | 254.66 | 254.66 | 254.66 | 254.66 | +1.762% | 1 | 6,491 | -24.071% |
| 2026-07-13 | 250.25 | 250.25 | 250.25 | 250.25 | -8.901% | 1 | 6,491 | -22.733% |
| 2026-07-10 | 274.70 | 274.70 | 274.70 | 274.70 | +6.929% | 1 | 6,493 | -29.610% |
| 2026-07-09 | 258.60 | 260.30 | 256.90 | 256.90 | +14.636% | 30 | 6,479 | -24.733% |
| 2026-07-08 | 224.10 | 224.10 | 224.10 | 224.10 | -6.313% | 3 | 6,482 | -13.717% |
| 2026-07-07 | 247.33 | 247.33 | 239.20 | 239.20 | -9.940% | 3 | 6,480 | -19.164% |
| 2026-07-06 | 265.60 | 265.60 | 265.60 | 265.60 | +17.663% | 6 | 6,509 | -27.199% |
| 2026-07-02 | 249.19 | 251.21 | 220.90 | 225.73 | -8.277% | 39 | 6,516 | -14.340% |
| 2026-07-01 | 235.80 | 253.70 | 235.80 | 246.10 | -0.830% | 14 | 6,508 | -21.430% |
| 2026-06-30 | 229.40 | 256.30 | 229.40 | 248.16 | +14.460% | 46 | 6,492 | -22.083% |
| 2026-06-29 | 216.81 | 216.81 | 216.81 | 216.81 | +5.084% | 1 | 6,491 | -10.816% |
| 2026-06-26 | 206.32 | 206.32 | 206.32 | 206.32 | +1.366% | 151 | 6,417 | -6.282% |
| 2026-06-25 | 200.13 | 203.54 | 200.13 | 203.54 | -0.372% | 2 | 6,416 | -5.001% |
| 2026-06-24 | 226.30 | 232.86 | 204.30 | 204.30 | -7.086% | 11 | 6,415 | -5.355% |
| 2026-06-23 | 230.00 | 230.00 | 215.30 | 219.88 | -15.081% | 19 | 6,423 | -12.061% |
| 2026-06-22 | 258.61 | 258.93 | 258.19 | 258.93 | -6.260% | 3 | 6,423 | -25.323% |
| 2026-06-18 | 276.22 | 276.22 | 276.22 | 276.22 | +12.139% | 1 | 6,386 | -29.998% |
| 2026-06-17 | 269.26 | 269.26 | 246.32 | 246.32 | -18.899% | 20 | 6,393 | -21.500% |
| 2026-06-16 | 303.72 | 303.72 | 303.72 | 303.72 | -3.151% | 1 | 6,392 | -36.336% |
| 2026-06-15 | 313.80 | 325.51 | 310.31 | 313.60 | +21.692% | 422 | 6,274 | -38.342% |
| 2026-06-12 | 255.60 | 272.70 | 254.70 | 257.70 | +19.905% | 22 | 6,291 | -24.967% |
| 2026-06-10 | 223.15 | 229.09 | 213.80 | 214.92 | -4.310% | 7 | 6,291 | -10.032% |
| 2026-06-09 | 258.70 | 258.70 | 224.60 | 224.60 | -16.846% | 5 | 6,544 | -13.909% |
| 2026-06-08 | 266.20 | 270.10 | 266.20 | 270.10 | +7.255% | 552 | 6,569 | -28.412% |
| 2026-06-05 | 292.70 | 292.70 | 251.83 | 251.83 | -29.400% | 18 | 6,562 | -23.218% |
| 2026-06-04 | 325.93 | 356.70 | 325.93 | 356.70 | +3.855% | 24 | 6,530 | -45.792% |
| 2026-06-03 | 350.00 | 350.00 | 336.80 | 343.46 | -7.333% | 49 | 6,533 | -43.702% |
| 2026-06-02 | 371.10 | 371.10 | 363.01 | 370.64 | +5.728% | 37 | 6,514 | -47.831% |
| 2026-05-29 | 342.48 | 350.56 | 342.48 | 350.56 | +1.946% | 17 | 6,510 | -44.843% |
| 2026-05-28 | 344.85 | 344.85 | 343.29 | 343.87 | +7.594% | 167 | 6,364 | -43.769% |
| 2026-05-27 | 319.60 | 319.60 | 319.60 | 319.60 | +0.342% | 2 | 6,366 | -39.499% |
| 2026-05-26 | 332.00 | 332.00 | 318.51 | 318.51 | +3.885% | 30 | 6,340 | -39.292% |
| 2026-05-22 | 308.10 | 308.80 | 306.60 | 306.60 | +7.692% | 23 | 6,290 | -36.934% |
| 2026-05-21 | 262.10 | 284.70 | 262.10 | 284.70 | +2.895% | 39 | 6,307 | -32.083% |
| 2026-05-20 | 268.40 | 277.05 | 268.40 | 276.69 | +14.099% | 3 | 6,308 | -30.117% |
| 2026-05-19 | 240.70 | 258.67 | 240.20 | 242.50 | -3.194% | 331 | 6,515 | -20.264% |
| 2026-05-18 | 284.40 | 284.40 | 250.30 | 250.50 | -17.409% | 501 | 6,516 | -22.810% |
| 2026-05-15 | 297.50 | 303.50 | 297.00 | 303.30 | -9.802% | 1,677 | 7,027 | -36.248% |
| 2026-05-14 | 350.90 | 350.90 | 336.26 | 336.26 | +17.082% | 171 | 7,024 | -42.497% |
| 2026-05-13 | 287.20 | 287.20 | 287.20 | 287.20 | -0.547% | 1 | 7,023 | -32.674% |
| 2026-05-11 | 282.35 | 288.87 | 279.80 | 288.78 | +4.973% | 45 | 6,880 | -33.042% |
| 2026-05-08 | 272.50 | 275.10 | 272.50 | 275.10 | +5.971% | 382 | 6,826 | -29.713% |
| 2026-05-06 | 233.50 | 259.70 | 233.50 | 259.60 | +42.145% | 71 | 6,817 | -25.516% |
| 2026-05-04 | 182.30 | 182.63 | 181.90 | 182.63 | -9.990% | 607 | 6,603 | +5.875% |
| 2026-05-01 | 202.90 | 202.90 | 202.90 | 202.90 | +13.899% | 105 | 6,573 | -4.702% |
| 2026-04-30 | 167.20 | 178.14 | 167.20 | 178.14 | +13.393% | 506 | 6,573 | +8.544% |
| 2026-04-29 | 155.13 | 157.30 | 152.72 | 157.10 | +0.583% | 11 | 6,635 | +23.081% |
| 2026-04-28 | 156.46 | 156.46 | 156.19 | 156.19 | -8.015% | 2 | 6,631 | +23.798% |
| 2026-04-27 | 169.80 | 169.80 | 169.80 | 169.80 | -0.053% | 1 | 6,655 | +13.875% |
| 2026-04-24 | 169.89 | 169.89 | 169.89 | 169.89 | +6.648% | 2 | 6,654 | +13.815% |
| 2026-04-22 | 159.90 | 159.90 | 159.20 | 159.30 | +4.459% | 7 | 6,173 | +21.381% |
| 2026-04-21 | 153.24 | 153.24 | 151.30 | 152.50 | -1.256% | 22 | 6,159 | +26.793% |
| 2026-04-20 | 154.44 | 154.44 | 154.44 | 154.44 | -2.315% | 1 | 6,159 | +25.201% |
| 2026-04-17 | 150.83 | 165.22 | 150.83 | 158.10 | +23.035% | 104 | 6,159 | +22.302% |
| 2026-04-16 | 128.60 | 128.60 | 127.90 | 128.50 | +6.551% | 4 | 6,132 | +50.475% |
| 2026-04-15 | 105.60 | 120.60 | 105.60 | 120.60 | +20.000% | 1,338 | 6,036 | +60.332% |
| 2026-04-14 | 94.95 | 100.50 | 94.72 | 100.50 | +32.063% | 42 | 5,319 | +92.398% |
| 2026-04-13 | 76.10 | 76.10 | 76.10 | 76.10 | +6.434% | 1 | 5,319 | +154.087% |
| 2026-04-10 | 71.40 | 71.50 | 71.40 | 71.50 | +7.036% | 46 | 5,319 | +170.434% |
| 2026-04-08 | 67.15 | 67.15 | 63.67 | 66.80 | +41.525% | 689 | 5,319 | +189.461% |
| 2026-04-07 | 47.20 | 47.20 | 47.20 | 47.20 | +12.488% | 500 | 4,842 | +309.661% |
| 2026-03-31 | 37.00 | 41.96 | 36.23 | 41.96 | +28.122% | 141 | 4,450 | +360.820% |
| 2026-03-30 | 37.00 | 37.40 | 32.73 | 32.75 | -15.265% | 120 | 4,361 | +490.412% |
| 2026-03-27 | 39.67 | 39.67 | 38.65 | 38.65 | -17.326% | 89 | 4,392 | +400.285% |
| 2026-03-26 | 53.79 | 53.80 | 46.75 | 46.75 | -16.933% | 124 | 4,427 | +313.604% |
| 2026-03-25 | 57.69 | 58.47 | 56.28 | 56.28 | -11.787% | 88 | 4,507 | +243.568% |
| 2026-03-23 | 63.91 | 63.91 | 63.79 | 63.80 | +19.252% | 36 | 4,483 | +203.072% |
| 2026-03-20 | 59.40 | 59.40 | 53.50 | 53.50 | -12.295% | 28 | 4,583 | +261.421% |
| 2026-03-19 | 63.59 | 64.26 | 60.90 | 61.00 | -6.728% | 1,192 | 4,571 | +216.984% |
| 2026-03-18 | 71.60 | 73.03 | 65.40 | 65.40 | -15.285% | 46 | 4,770 | +195.657% |
| 2026-03-17 | 79.10 | 79.35 | 76.70 | 77.20 | -0.258% | 1,264 | 4,802 | +150.466% |
| 2026-03-16 | 80.71 | 80.76 | 77.40 | 77.40 | +2.381% | 8 | 5,043 | +149.819% |
| 2026-03-13 | 82.25 | 82.25 | 75.60 | 75.60 | -22.857% | 12 | 5,043 | +155.767% |
| 2026-03-10 | 92.56 | 100.80 | 92.56 | 98.00 | +20.809% | 208 | 5,100 | +97.306% |
| 2026-03-09 | 76.20 | 81.12 | 76.20 | 81.12 | -20.157% | 455 | 4,898 | +138.363% |
| 2026-03-05 | 101.60 | 101.60 | 101.60 | 101.60 | -5.664% | 1 | 4,750 | +90.315% |
| 2026-03-04 | 102.80 | 107.70 | 102.80 | 107.70 | +6.423% | 5 | 4,702 | +79.536% |
| 2026-03-03 | 95.10 | 101.20 | 93.50 | 101.20 | -8.084% | 300 | 4,198 | +91.067% |
| 2026-03-02 | 110.10 | 110.10 | 110.10 | 110.10 | -2.497% | 2 | 3,972 | +75.622% |
| 2026-02-27 | 112.73 | 112.92 | 112.73 | 112.92 | -7.624% | 334 | 3,973 | +71.236% |
| 2026-02-26 | 115.54 | 122.24 | 115.54 | 122.24 | +7.986% | 81 | 3,675 | +58.181% |
| 2026-02-24 | 113.20 | 113.20 | 113.20 | 113.20 | +4.169% | 196 | 3,598 | +70.813% |
| 2026-02-23 | 108.84 | 108.84 | 108.67 | 108.67 | -8.711% | 2 | 3,443 | +77.933% |
| 2026-02-19 | 116.49 | 119.04 | 115.96 | 119.04 | +8.317% | 120 | 3,443 | +62.433% |
| 2026-02-17 | 109.90 | 109.90 | 109.90 | 109.90 | -7.763% | 3 | 3,370 | +75.942% |
| 2026-02-13 | 119.15 | 119.15 | 119.15 | 119.15 | -3.996% | 250 | 3,423 | +62.283% |
| 2026-02-12 | 122.69 | 124.11 | 122.69 | 124.11 | -12.844% | 8 | 3,423 | +55.797% |
| 2026-02-11 | 142.40 | 142.40 | 142.40 | 142.40 | -4.192% | 1,008 | 3,427 | +35.787% |
| 2026-02-09 | 152.10 | 152.10 | 148.63 | 148.63 | +9.126% | 7 | 2,635 | +30.095% |
| 2026-02-06 | 136.20 | 136.20 | 136.20 | 136.20 | +15.044% | 67 | 2,637 | +41.968% |
| 2026-02-05 | 123.70 | 123.70 | 112.40 | 118.39 | -7.738% | 9 | 2,639 | +63.325% |
| 2026-02-04 | 133.08 | 139.59 | 128.32 | 128.32 | -6.336% | 14 | 2,636 | +50.686% |
| 2026-02-03 | 137.00 | 137.00 | 137.00 | 137.00 | -14.187% | 10 | 2,650 | +41.139% |
| 2026-02-02 | 155.08 | 159.65 | 155.08 | 159.65 | +9.051% | 8 | 2,650 | +21.115% |
| 2026-01-30 | 146.40 | 146.40 | 146.40 | 146.40 | -5.487% | 10 | 2,669 | +32.077% |
| 2026-01-29 | 150.20 | 156.19 | 137.20 | 154.90 | -8.516% | 14 | 2,679 | +24.829% |
| 2026-01-28 | 168.50 | 169.32 | 168.50 | 169.32 | +3.814% | 6 | 2,685 | +14.198% |
| 2026-01-27 | 163.30 | 163.40 | 163.10 | 163.10 | +6.776% | 10 | 2,686 | +18.553% |
| 2026-01-26 | 145.66 | 153.59 | 145.66 | 152.75 | +8.889% | 15 | 2,678 | +26.586% |
| 2026-01-22 | 138.55 | 140.30 | 136.07 | 140.28 | +7.338% | 33 | 2,673 | +37.839% |
| 2026-01-21 | 130.70 | 131.16 | 128.47 | 130.69 | +8.151% | 143 | 2,667 | +47.953% |
| 2026-01-20 | 127.90 | 128.62 | 120.84 | 120.84 | -21.359% | 35 | 2,711 | +60.013% |
| 2026-01-16 | 154.33 | 154.33 | 151.82 | 153.66 | -6.811% | 644 | 2,324 | +25.836% |
| 2026-01-15 | 160.40 | 166.41 | 160.34 | 164.89 | +13.498% | 292 | 2,324 | +17.266% |
| 2026-01-14 | 153.60 | 153.60 | 145.08 | 145.28 | -10.514% | 83 | 2,208 | +33.095% |
| 2026-01-13 | 168.04 | 168.58 | 159.40 | 162.35 | -2.831% | 30 | 2,171 | +19.101% |
| 2026-01-12 | 164.98 | 169.45 | 164.85 | 167.08 | +0.511% | 222 | 2,157 | +15.729% |
| 2026-01-09 | 162.87 | 166.36 | 162.87 | 166.23 | +8.152% | 158 | 2,126 | +16.321% |
| 2026-01-08 | 149.60 | 154.69 | 149.60 | 153.70 | -1.094% | 39 | 2,123 | +25.804% |
| 2026-01-07 | 158.60 | 158.60 | 155.40 | 155.40 | -3.866% | 20 | 2,124 | +24.427% |
| 2026-01-06 | 160.80 | 161.65 | 160.80 | 161.65 | +18.555% | 7 | 2,132 | +19.616% |
| 2026-01-02 | 135.30 | 141.60 | 135.30 | 136.35 | +3.139% | 167 | 2,132 | +41.812% |
| 2025-12-31 | 132.70 | 134.20 | 131.90 | 132.20 | -10.312% | 15 | 2,067 | +46.263% |
| 2025-12-30 | 144.10 | 147.40 | 144.10 | 147.40 | +1.796% | 8 | 2,067 | +31.180% |
| 2025-12-29 | 148.26 | 148.26 | 143.70 | 144.80 | -8.011% | 39 | 2,063 | +33.536% |
| 2025-12-24 | 151.50 | 157.41 | 151.50 | 157.41 | +6.014% | 191 | 1,881 | +22.838% |
| 2025-12-23 | 148.70 | 148.70 | 148.48 | 148.48 | +6.430% | 4 | 1,881 | +30.226% |
| 2025-12-22 | 139.51 | 139.51 | 139.51 | 139.51 | +6.253% | 25 | 1,878 | +38.599% |
| 2025-12-19 | 129.40 | 131.30 | 129.40 | 131.30 | +2.482% | 44 | 1,878 | +47.266% |
| 2025-12-18 | 123.60 | 128.19 | 123.60 | 128.12 | +4.588% | 61 | 1,858 | +50.921% |
| 2025-12-17 | 122.50 | 122.50 | 122.50 | 122.50 | -7.337% | 346 | 1,828 | +57.845% |
| 2025-12-16 | 141.68 | 141.68 | 130.60 | 132.20 | -6.724% | 61 | 1,894 | +46.263% |
| 2025-12-15 | 151.50 | 151.50 | 141.70 | 141.73 | -4.366% | 15 | 1,992 | +36.428% |
| 2025-12-12 | 153.00 | 154.11 | 145.24 | 148.20 | -7.125% | 44 | 2,006 | +30.472% |
| 2025-12-11 | 159.57 | 159.57 | 159.57 | 159.57 | -1.870% | 2 | 2,042 | +21.176% |
| 2025-12-10 | 162.94 | 162.94 | 162.61 | 162.61 | -3.553% | 102 | 2,042 | +18.910% |
| 2025-12-09 | 168.85 | 168.90 | 168.46 | 168.60 | -2.374% | 4 | 1,993 | +14.686% |
| 2025-12-08 | 173.55 | 173.55 | 172.70 | 172.70 | +3.786% | 30 | 1,995 | +11.963% |
| 2025-12-04 | 167.30 | 167.90 | 166.40 | 166.40 | +0.259% | 28 | 1,845 | +16.202% |
| 2025-12-03 | 166.35 | 166.35 | 165.72 | 165.97 | +0.399% | 4 | 1,858 | +16.503% |
| 2025-12-02 | 165.33 | 165.77 | 160.99 | 165.31 | +2.296% | 21 | 1,858 | +16.968% |
| 2025-12-01 | 164.60 | 167.90 | 161.60 | 161.60 | -6.259% | 83 | 1,837 | +19.653% |
| 2025-11-28 | 172.80 | 173.75 | 172.39 | 172.39 | +15.226% | 19 | 1,757 | +12.164% |
| 2025-11-25 | 149.61 | 149.61 | 149.61 | 149.61 | +3.752% | 299 | 1,738 | +29.243% |
| 2025-11-24 | 138.80 | 144.20 | 138.78 | 144.20 | +18.003% | 258 | 1,597 | +34.092% |
| 2025-11-21 | 122.20 | 122.20 | 122.20 | 122.20 | +1.159% | 4 | 1,703 | +58.232% |
| 2025-11-20 | 161.90 | 167.20 | 120.80 | 120.80 | -13.529% | 485 | 1,947 | +60.066% |
| 2025-11-19 | 145.34 | 147.30 | 139.36 | 139.70 | -3.121% | 1,292 | 2,081 | +38.411% |
| 2025-11-18 | 143.70 | 144.20 | 141.30 | 144.20 | -0.483% | 4 | 2,216 | +34.092% |
| 2025-11-17 | 147.48 | 147.48 | 142.45 | 144.90 | -13.647% | 124 | 2,212 | +33.444% |
| 2025-11-14 | 167.80 | 167.80 | 167.80 | 167.80 | -4.567% | 3 | 2,184 | +15.232% |
| 2025-11-13 | 176.18 | 176.18 | 175.79 | 175.83 | -12.835% | 496 | 2,181 | +9.970% |
| 2025-11-11 | 186.90 | 201.90 | 186.90 | 201.72 | +7.854% | 56 | 1,781 | -4.144% |
| 2025-11-10 | 179.12 | 187.03 | 175.10 | 187.03 | +20.338% | 8 | 1,787 | +3.384% |
| 2025-11-07 | 145.93 | 155.42 | 138.16 | 155.42 | -6.599% | 192 | 1,783 | +24.411% |
| 2025-11-06 | 166.40 | 166.40 | 166.40 | 166.40 | -11.771% | 2 | 1,889 | +16.202% |
| 2025-11-05 | 188.60 | 188.60 | 188.60 | 188.60 | +5.304% | 1 | 1,887 | +2.524% |
| 2025-11-04 | 179.10 | 179.10 | 179.10 | 179.10 | -11.249% | 1 | 1,886 | +7.962% |
| 2025-10-31 | 201.80 | 201.80 | 201.80 | 201.80 | +0.900% | 801 | 1,285 | -4.182% |
| 2025-10-30 | 206.30 | 206.30 | 200.00 | 200.00 | -7.480% | 462 | 487 | -3.320% |
| 2025-10-29 | 212.57 | 216.71 | 212.57 | 216.17 | -0.337% | 25 | 91 | -10.552% |
| 2025-10-28 | 199.20 | 216.90 | 199.20 | 216.90 | +17.797% | 15 | 66 | -10.853% |
| 2025-10-27 | 184.48 | 184.48 | 184.13 | 184.13 | +11.743% | 42 | 32 | +5.013% |
| 2025-10-24 | 164.16 | 164.78 | 164.13 | 164.78 | +12.072% | 42 | 32 | +17.344% |
| 2025-10-23 | 147.05 | 147.05 | 147.03 | 147.03 | +5.701% | 2 | 11 | +31.511% |
| 2025-10-22 | 137.80 | 139.10 | 137.40 | 139.10 | +4.744% | 4 | 11 | +39.008% |
| 2025-10-17 | 134.93 | 134.93 | 132.80 | 132.80 | -17.516% | 5 | 7 | +45.602% |
| 2025-10-09 | 161.00 | 161.00 | 161.00 | 161.00 | +15.016% | 1 | 3 | +20.099% |
| 2025-10-01 | 137.99 | 140.10 | 137.99 | 139.98 | +4.728% | 4 | 3 | +38.134% |
| 2025-09-30 | 133.56 | 133.66 | 133.56 | 133.66 | 0.000% | 2 | 1 | +44.666% |