SPX261218C07850000
SPX Dec 18 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
121.20USD+2.408%(+2.85)2,783Vol33,524OI
SPX261218C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 113.30 | 126.10 | 113.30 | 121.20 | +2.408% | 2,783 | 32,637 | 0.000% |
| 2026-10-27 | 105.21 | 119.77 | 104.55 | 118.35 | +21.223% | 187 | 32,565 | +2.408% |
| 2026-10-26 | 91.56 | 104.93 | 90.39 | 97.63 | +14.054% | 18 | 32,559 | +24.142% |
| 2026-10-23 | 89.80 | 94.00 | 85.50 | 85.60 | -13.797% | 556 | 32,362 | +41.589% |
| 2026-10-22 | 96.00 | 104.00 | 96.00 | 99.30 | -29.132% | 40 | 32,369 | +22.054% |
| 2026-10-21 | 125.00 | 140.12 | 118.16 | 140.12 | +21.643% | 62 | 32,584 | -13.503% |
| 2026-10-20 | 108.90 | 135.10 | 104.50 | 115.19 | +1.364% | 393 | 32,574 | +5.217% |
| 2026-10-19 | 113.50 | 117.30 | 113.45 | 113.64 | +13.583% | 1,311 | 31,801 | +6.653% |
| 2026-10-16 | 129.90 | 129.90 | 98.10 | 100.05 | -27.130% | 268 | 31,769 | +21.139% |
| 2026-10-15 | 121.63 | 142.10 | 119.15 | 137.30 | +6.319% | 53 | 31,783 | -11.726% |
| 2026-10-14 | 160.70 | 162.50 | 122.42 | 129.14 | -27.171% | 1,604 | 31,670 | -6.148% |
| 2026-10-13 | 174.93 | 177.51 | 164.61 | 177.32 | +0.152% | 7,193 | 29,174 | -31.649% |
| 2026-10-12 | 181.50 | 181.50 | 172.79 | 177.05 | -4.401% | 4,943 | 28,356 | -31.545% |
| 2026-10-09 | 175.35 | 187.90 | 170.14 | 185.20 | +11.218% | 2,055 | 28,040 | -34.557% |
| 2026-10-08 | 174.00 | 175.62 | 152.56 | 166.52 | -10.285% | 719 | 27,221 | -27.216% |
| 2026-10-07 | 172.69 | 188.80 | 168.93 | 185.61 | -7.093% | 6,490 | 23,811 | -34.702% |
| 2026-10-06 | 198.13 | 214.23 | 197.87 | 199.78 | +13.835% | 2,947 | 22,896 | -39.333% |
| 2026-10-05 | 161.80 | 186.30 | 161.80 | 175.50 | +14.332% | 484 | 22,722 | -30.940% |
| 2026-10-02 | 162.30 | 172.03 | 150.33 | 153.50 | +15.762% | 53 | 22,719 | -21.042% |
| 2026-10-01 | 132.89 | 138.80 | 121.79 | 132.60 | +2.632% | 199 | 22,686 | -8.597% |
| 2026-09-30 | 156.20 | 157.20 | 129.20 | 129.20 | -3.797% | 5 | 22,685 | -6.192% |
| 2026-09-29 | 137.00 | 137.30 | 134.30 | 134.30 | -5.622% | 346 | 22,769 | -9.754% |
| 2026-09-28 | 145.40 | 145.40 | 142.20 | 142.30 | -18.639% | 87 | 22,689 | -14.828% |
| 2026-09-25 | 174.03 | 174.90 | 169.44 | 174.90 | +8.230% | 1,002 | 22,970 | -30.703% |
| 2026-09-24 | 144.36 | 161.60 | 144.36 | 161.60 | +1.190% | 12 | 22,971 | -25.000% |
| 2026-09-23 | 162.85 | 163.00 | 157.50 | 159.70 | -19.870% | 1,291 | 22,362 | -24.108% |
| 2026-09-22 | 194.40 | 200.04 | 188.70 | 199.30 | +0.499% | 17,016 | 6,333 | -39.187% |
| 2026-09-21 | 158.00 | 203.50 | 158.00 | 198.31 | +46.788% | 676 | 6,010 | -38.884% |
| 2026-09-18 | 130.40 | 135.10 | 124.58 | 135.10 | -2.243% | 1,367 | 6,922 | -10.289% |
| 2026-09-17 | 137.70 | 138.20 | 137.70 | 138.20 | +27.726% | 16 | 6,809 | -12.301% |
| 2026-09-16 | 129.97 | 129.97 | 101.36 | 108.20 | -23.641% | 110 | 6,904 | +12.015% |
| 2026-09-14 | 131.83 | 141.70 | 131.83 | 141.70 | -11.160% | 53 | 6,881 | -14.467% |
| 2026-09-11 | 165.03 | 166.50 | 159.50 | 159.50 | +15.907% | 12 | 6,881 | -24.013% |
| 2026-09-10 | 140.49 | 144.80 | 136.15 | 137.61 | -12.517% | 53 | 6,888 | -11.925% |
| 2026-09-09 | 159.64 | 162.71 | 152.94 | 157.30 | -7.307% | 88 | 6,847 | -22.950% |
| 2026-09-08 | 178.40 | 178.40 | 169.70 | 169.70 | -11.775% | 58 | 6,852 | -28.580% |
| 2026-09-04 | 203.11 | 203.75 | 184.20 | 192.35 | -9.222% | 284 | 6,675 | -36.990% |
| 2026-09-03 | 189.40 | 212.30 | 186.76 | 211.89 | +23.400% | 63 | 6,662 | -42.801% |
| 2026-09-02 | 171.71 | 171.71 | 171.71 | 171.71 | +6.951% | 1 | 6,423 | -29.416% |
| 2026-09-01 | 160.10 | 169.75 | 160.00 | 160.55 | -13.287% | 109 | 6,437 | -24.509% |
| 2026-08-31 | 178.71 | 185.15 | 178.71 | 185.15 | -9.035% | 159 | 6,436 | -34.540% |
| 2026-08-28 | 218.28 | 232.40 | 200.40 | 203.54 | -8.562% | 237 | 6,505 | -40.454% |
| 2026-08-27 | 222.60 | 222.60 | 222.60 | 222.60 | +11.523% | 51 | 6,524 | -45.553% |
| 2026-08-26 | 197.15 | 199.70 | 197.15 | 199.60 | +0.656% | 5 | 6,524 | -39.279% |
| 2026-08-25 | 198.30 | 198.30 | 198.30 | 198.30 | +3.319% | 301 | 6,514 | -38.880% |
| 2026-08-24 | 191.99 | 191.99 | 191.93 | 191.93 | -4.905% | 4 | 6,514 | -36.852% |
| 2026-08-21 | 202.49 | 202.49 | 197.18 | 201.83 | +4.337% | 9 | 6,516 | -39.949% |
| 2026-08-20 | 207.41 | 207.41 | 193.44 | 193.44 | -13.411% | 303 | 6,318 | -37.345% |
| 2026-08-19 | 234.70 | 234.80 | 223.40 | 223.40 | +0.090% | 13 | 6,318 | -45.748% |
| 2026-08-18 | 233.60 | 233.60 | 223.20 | 223.20 | -13.822% | 36 | 6,316 | -45.699% |
| 2026-08-17 | 274.00 | 274.80 | 259.00 | 259.00 | -7.401% | 165 | 6,309 | -53.205% |
| 2026-08-14 | 281.10 | 283.70 | 278.70 | 279.70 | -0.214% | 17 | 6,314 | -56.668% |
| 2026-08-13 | 282.25 | 292.20 | 280.30 | 280.30 | +4.981% | 179 | 6,340 | -56.761% |
| 2026-08-12 | 258.90 | 267.00 | 258.90 | 267.00 | +4.665% | 7 | 7,335 | -54.607% |
| 2026-08-11 | 274.00 | 274.00 | 255.10 | 255.10 | -7.169% | 17 | 7,335 | -52.489% |
| 2026-08-10 | 277.74 | 277.74 | 270.40 | 274.80 | +0.292% | 4 | 7,334 | -55.895% |
| 2026-08-07 | 269.70 | 274.80 | 261.30 | 274.00 | +8.378% | 92 | 7,289 | -55.766% |
| 2026-08-06 | 262.40 | 266.76 | 246.01 | 252.82 | -6.144% | 551 | 6,888 | -52.061% |
| 2026-08-05 | 304.70 | 314.41 | 269.37 | 269.37 | -5.913% | 21 | 6,949 | -55.006% |
| 2026-08-04 | 240.00 | 286.70 | 240.00 | 286.30 | +45.522% | 1,673 | 7,712 | -57.667% |
| 2026-08-03 | 177.67 | 196.74 | 177.67 | 196.74 | +77.323% | 16 | 7,715 | -38.396% |
| 2026-07-30 | 111.30 | 111.30 | 110.95 | 110.95 | +9.343% | 3 | 6,965 | +9.238% |
| 2026-07-29 | 121.88 | 121.88 | 101.47 | 101.47 | -25.483% | 10 | 6,969 | +19.444% |
| 2026-07-28 | 122.22 | 136.17 | 122.22 | 136.17 | -1.255% | 14 | 6,959 | -10.994% |
| 2026-07-23 | 151.30 | 151.30 | 133.55 | 137.90 | -19.974% | 61 | 6,848 | -12.110% |
| 2026-07-22 | 171.45 | 172.97 | 171.45 | 172.32 | -1.238% | 57 | 7,005 | -29.666% |
| 2026-07-21 | 164.60 | 176.83 | 162.03 | 174.48 | +4.167% | 88 | 6,132 | -30.536% |
| 2026-07-20 | 167.50 | 167.50 | 167.50 | 167.50 | +2.115% | 22 | 6,126 | -27.642% |
| 2026-07-17 | 172.90 | 172.90 | 164.03 | 164.03 | -20.778% | 2 | 6,125 | -26.111% |
| 2026-07-16 | 207.05 | 207.05 | 207.05 | 207.05 | -2.007% | 2 | 6,127 | -41.463% |
| 2026-07-15 | 200.50 | 214.34 | 200.50 | 211.29 | +2.768% | 9 | 6,129 | -42.638% |
| 2026-07-14 | 195.97 | 205.60 | 195.97 | 205.60 | +4.930% | 32 | 6,107 | -41.051% |
| 2026-07-13 | 214.87 | 214.87 | 194.00 | 195.94 | -11.659% | 366 | 6,345 | -38.144% |
| 2026-07-10 | 214.98 | 223.61 | 213.31 | 221.80 | +7.098% | 60 | 6,355 | -45.356% |
| 2026-07-09 | 196.82 | 207.10 | 196.20 | 207.10 | +14.464% | 50 | 6,316 | -41.478% |
| 2026-07-08 | 181.71 | 181.71 | 180.93 | 180.93 | -5.864% | 2 | 6,316 | -33.013% |
| 2026-07-07 | 196.50 | 199.08 | 192.20 | 192.20 | -11.060% | 12 | 6,317 | -36.941% |
| 2026-07-06 | 203.20 | 216.10 | 203.20 | 216.10 | +19.063% | 7 | 6,315 | -43.915% |
| 2026-07-02 | 181.50 | 181.50 | 181.50 | 181.50 | -14.825% | 1 | 8,316 | -33.223% |
| 2026-07-01 | 202.77 | 213.29 | 202.77 | 213.09 | +2.843% | 25 | 8,338 | -43.123% |
| 2026-06-30 | 206.50 | 207.80 | 205.36 | 207.20 | +12.609% | 33 | 8,338 | -41.506% |
| 2026-06-29 | 168.39 | 185.20 | 168.39 | 184.00 | +9.726% | 26 | 8,358 | -34.130% |
| 2026-06-26 | 164.19 | 167.69 | 164.19 | 167.69 | +5.201% | 4 | 8,354 | -27.724% |
| 2026-06-25 | 159.40 | 159.40 | 159.40 | 159.40 | -3.703% | 4,001 | 4,353 | -23.965% |
| 2026-06-24 | 177.80 | 188.35 | 165.53 | 165.53 | -4.704% | 23 | 4,284 | -26.781% |
| 2026-06-23 | 173.31 | 185.27 | 172.14 | 173.70 | -20.401% | 366 | 3,966 | -30.225% |
| 2026-06-22 | 220.36 | 220.36 | 216.88 | 218.22 | -5.126% | 43 | 3,923 | -44.460% |
| 2026-06-18 | 234.21 | 234.21 | 226.16 | 230.01 | +2.418% | 7 | 3,921 | -47.307% |
| 2026-06-17 | 240.70 | 242.65 | 224.58 | 224.58 | -7.580% | 72 | 3,920 | -46.033% |
| 2026-06-16 | 255.45 | 257.40 | 243.00 | 243.00 | -7.393% | 10 | 3,919 | -50.123% |
| 2026-06-15 | 259.57 | 277.60 | 259.57 | 262.40 | +26.397% | 57 | 3,919 | -53.811% |
| 2026-06-12 | 193.57 | 228.80 | 192.84 | 207.60 | +7.005% | 103 | 3,951 | -41.618% |
| 2026-06-11 | 170.66 | 194.01 | 162.42 | 194.01 | +15.765% | 324 | 3,722 | -37.529% |
| 2026-06-10 | 186.35 | 192.55 | 161.58 | 167.59 | -9.362% | 12 | 3,725 | -27.681% |
| 2026-06-09 | 211.60 | 211.60 | 157.90 | 184.90 | -17.197% | 5 | 3,724 | -34.451% |
| 2026-06-08 | 223.30 | 223.30 | 223.30 | 223.30 | +4.054% | 1 | 3,720 | -45.723% |
| 2026-06-05 | 269.70 | 269.70 | 208.60 | 214.60 | -27.353% | 335 | 3,791 | -43.523% |
| 2026-06-03 | 295.50 | 295.50 | 295.40 | 295.40 | -5.229% | 8 | 3,743 | -58.971% |
| 2026-06-02 | 296.80 | 311.70 | 296.80 | 311.70 | +4.457% | 207 | 3,783 | -61.116% |
| 2026-06-01 | 298.40 | 298.40 | 298.40 | 298.40 | +0.404% | 201 | 3,823 | -59.383% |
| 2026-05-28 | 269.20 | 297.20 | 269.20 | 297.20 | +8.554% | 3 | 3,821 | -59.219% |
| 2026-05-26 | 272.20 | 273.78 | 263.91 | 273.78 | +21.680% | 114 | 3,877 | -55.731% |
| 2026-05-21 | 220.31 | 225.00 | 220.15 | 225.00 | +0.581% | 4 | 3,877 | -46.133% |
| 2026-05-20 | 223.70 | 223.70 | 223.70 | 223.70 | +6.727% | 1 | 3,877 | -45.820% |
| 2026-05-19 | 206.30 | 209.60 | 206.30 | 209.60 | -3.232% | 2 | 3,877 | -42.176% |
| 2026-05-18 | 237.90 | 237.90 | 207.30 | 216.60 | -15.358% | 38 | 3,859 | -44.044% |
| 2026-05-15 | 250.60 | 255.90 | 250.60 | 255.90 | -11.361% | 412 | 4,258 | -52.638% |
| 2026-05-14 | 299.60 | 299.60 | 285.29 | 288.70 | +20.242% | 207 | 4,458 | -58.019% |
| 2026-05-13 | 240.10 | 240.10 | 240.10 | 240.10 | +12.967% | 1 | 4,458 | -49.521% |
| 2026-05-12 | 222.76 | 222.76 | 212.54 | 212.54 | -11.736% | 78 | 4,470 | -42.975% |
| 2026-05-11 | 231.06 | 247.25 | 231.06 | 240.80 | +6.267% | 99 | 4,480 | -49.668% |
| 2026-05-08 | 226.23 | 231.29 | 224.00 | 226.60 | +6.350% | 179 | 4,369 | -46.514% |
| 2026-05-06 | 198.42 | 213.35 | 198.42 | 213.07 | +29.945% | 22 | 4,356 | -43.117% |
| 2026-05-05 | 164.10 | 164.10 | 163.97 | 163.97 | +12.772% | 2 | 4,357 | -26.084% |
| 2026-05-04 | 145.43 | 145.45 | 143.63 | 145.40 | -9.952% | 104 | 4,400 | -16.644% |
| 2026-05-01 | 161.14 | 161.47 | 161.14 | 161.47 | +18.815% | 10 | 4,395 | -24.940% |
| 2026-04-30 | 133.41 | 135.90 | 133.41 | 135.90 | +10.488% | 8 | 4,395 | -10.817% |
| 2026-04-29 | 122.23 | 123.00 | 122.02 | 123.00 | -4.666% | 8 | 4,391 | -1.463% |
| 2026-04-28 | 129.23 | 129.23 | 129.02 | 129.02 | -4.923% | 2 | 4,392 | -6.061% |
| 2026-04-27 | 137.97 | 137.97 | 135.70 | 135.70 | +7.230% | 6 | 4,392 | -10.685% |
| 2026-04-23 | 126.42 | 126.55 | 126.42 | 126.55 | +5.493% | 2 | 4,390 | -4.228% |
| 2026-04-21 | 129.99 | 129.99 | 119.96 | 119.96 | -5.297% | 79 | 4,390 | +1.034% |
| 2026-04-20 | 126.82 | 126.92 | 126.67 | 126.67 | -0.409% | 6 | 4,378 | -4.318% |
| 2026-04-17 | 119.90 | 127.19 | 119.90 | 127.19 | +26.683% | 11 | 4,281 | -4.709% |
| 2026-04-16 | 100.90 | 107.39 | 99.70 | 100.40 | +3.966% | 1,007 | 4,271 | +20.717% |
| 2026-04-15 | 81.40 | 96.80 | 81.40 | 96.57 | +22.395% | 24 | 4,705 | +25.505% |
| 2026-04-14 | 63.50 | 78.90 | 63.50 | 78.90 | +39.894% | 210 | 4,686 | +53.612% |
| 2026-04-13 | 52.74 | 56.60 | 51.90 | 56.40 | +6.435% | 75 | 4,750 | +114.894% |
| 2026-04-10 | 53.40 | 53.40 | 52.99 | 52.99 | -1.193% | 150 | 4,778 | +128.722% |
| 2026-04-09 | 49.00 | 53.63 | 48.75 | 53.63 | +11.474% | 4 | 4,778 | +125.993% |
| 2026-04-08 | 50.54 | 50.54 | 47.62 | 48.11 | +38.646% | 1,007 | 4,777 | +151.923% |
| 2026-04-06 | 33.55 | 34.70 | 33.55 | 34.70 | -6.720% | 1,130 | 4,349 | +249.280% |
| 2026-04-01 | 37.19 | 37.20 | 37.19 | 37.20 | +32.337% | 2 | 3,576 | +225.806% |
| 2026-03-31 | 29.46 | 29.95 | 28.11 | 28.11 | +11.592% | 65 | 3,576 | +331.163% |
| 2026-03-30 | 25.19 | 25.19 | 25.19 | 25.19 | -14.610% | 3 | 3,576 | +381.143% |
| 2026-03-27 | 29.50 | 29.50 | 29.50 | 29.50 | -21.771% | 1 | 3,573 | +310.847% |
| 2026-03-26 | 37.50 | 37.71 | 37.50 | 37.71 | -13.904% | 11 | 3,574 | +221.400% |
| 2026-03-25 | 44.06 | 44.06 | 43.80 | 43.80 | +5.797% | 26 | 3,564 | +176.712% |
| 2026-03-20 | 44.50 | 44.80 | 41.40 | 41.40 | -8.204% | 43 | 3,553 | +192.754% |
| 2026-03-19 | 48.00 | 48.00 | 44.80 | 45.10 | -18.341% | 33 | 3,541 | +168.736% |
| 2026-03-18 | 54.88 | 55.23 | 54.88 | 55.23 | -6.215% | 2 | 3,531 | +119.446% |
| 2026-03-17 | 60.44 | 60.44 | 58.89 | 58.89 | -2.854% | 605 | 3,531 | +105.807% |
| 2026-03-16 | 62.10 | 62.20 | 59.33 | 60.62 | +2.815% | 8 | 2,921 | +99.934% |
| 2026-03-13 | 58.96 | 58.96 | 58.96 | 58.96 | -10.177% | 1 | 2,917 | +105.563% |
| 2026-03-12 | 66.44 | 66.49 | 63.60 | 65.64 | -12.713% | 4 | 2,916 | +84.644% |
| 2026-03-10 | 75.20 | 75.20 | 75.20 | 75.20 | +14.460% | 1 | 2,914 | +61.170% |
| 2026-03-09 | 57.14 | 65.70 | 57.03 | 65.70 | -14.095% | 203 | 2,916 | +84.475% |
| 2026-03-05 | 76.48 | 76.48 | 76.48 | 76.48 | -15.426% | 1 | 2,915 | +58.473% |
| 2026-03-02 | 90.51 | 90.51 | 90.43 | 90.43 | +3.823% | 2 | 2,929 | +34.026% |
| 2026-02-27 | 87.10 | 87.10 | 87.10 | 87.10 | -5.797% | 1 | 2,928 | +39.150% |
| 2026-02-26 | 92.46 | 92.46 | 92.46 | 92.46 | -4.087% | 1 | 2,929 | +31.084% |
| 2026-02-24 | 89.90 | 96.80 | 89.90 | 96.40 | +2.086% | 49 | 2,928 | +25.726% |
| 2026-02-20 | 97.93 | 97.93 | 94.17 | 94.43 | +6.340% | 4 | 2,943 | +28.349% |
| 2026-02-19 | 89.80 | 89.80 | 88.80 | 88.80 | -5.179% | 12 | 2,942 | +36.486% |
| 2026-02-12 | 118.49 | 118.49 | 93.65 | 93.65 | -19.800% | 20 | 2,941 | +29.418% |
| 2026-02-11 | 116.40 | 116.77 | 116.40 | 116.77 | -1.618% | 2 | 2,954 | +3.794% |
| 2026-02-10 | 119.06 | 125.11 | 118.25 | 118.69 | -1.836% | 345 | 2,953 | +2.115% |
| 2026-02-09 | 114.89 | 123.86 | 114.89 | 120.91 | +27.314% | 1,564 | 3,078 | +0.240% |
| 2026-02-05 | 100.40 | 100.75 | 89.23 | 94.97 | -13.420% | 1,031 | 2,502 | +27.619% |
| 2026-02-04 | 112.11 | 112.26 | 101.34 | 109.69 | -0.553% | 50 | 2,532 | +10.493% |
| 2026-02-03 | 128.52 | 128.52 | 106.19 | 110.30 | -13.286% | 70 | 2,551 | +9.882% |
| 2026-02-02 | 122.77 | 130.45 | 121.57 | 127.20 | +4.933% | 66 | 2,605 | -4.717% |
| 2026-01-30 | 121.22 | 121.22 | 121.22 | 121.22 | -3.602% | 1 | 2,627 | -0.016% |
| 2026-01-29 | 119.08 | 127.04 | 111.10 | 125.75 | -8.877% | 26 | 2,626 | -3.618% |
| 2026-01-28 | 139.59 | 139.59 | 138.00 | 138.00 | +4.784% | 228 | 2,625 | -12.174% |
| 2026-01-27 | 126.00 | 132.90 | 126.00 | 131.70 | +7.686% | 26 | 2,747 | -7.973% |
| 2026-01-26 | 124.57 | 124.60 | 122.30 | 122.30 | +4.494% | 44 | 2,769 | -0.899% |
| 2026-01-22 | 116.84 | 117.57 | 110.10 | 117.04 | +11.467% | 37 | 2,809 | +3.554% |
| 2026-01-21 | 105.00 | 105.00 | 94.19 | 105.00 | -19.602% | 29 | 2,838 | +15.429% |
| 2026-01-15 | 131.72 | 134.52 | 130.60 | 130.60 | +13.842% | 16 | 2,864 | -7.198% |
| 2026-01-14 | 127.30 | 128.10 | 114.56 | 114.72 | -13.647% | 38 | 2,864 | +5.649% |
| 2026-01-13 | 135.40 | 135.40 | 127.03 | 132.85 | -4.445% | 63 | 2,883 | -8.769% |
| 2026-01-12 | 133.26 | 139.03 | 131.90 | 139.03 | +1.186% | 28 | 2,881 | -12.825% |
| 2026-01-09 | 129.55 | 137.80 | 124.80 | 137.40 | +10.282% | 100 | 2,906 | -11.790% |
| 2026-01-08 | 125.20 | 125.20 | 121.98 | 124.59 | -1.627% | 113 | 2,997 | -2.721% |
| 2026-01-07 | 126.65 | 126.65 | 126.65 | 126.65 | -2.389% | 20 | 3,103 | -4.303% |
| 2026-01-06 | 127.90 | 130.10 | 127.90 | 129.75 | +6.896% | 59 | 3,123 | -6.590% |
| 2026-01-05 | 121.38 | 121.38 | 121.38 | 121.38 | +9.747% | 10 | 3,046 | -0.148% |
| 2025-12-31 | 110.60 | 110.60 | 110.60 | 110.60 | -7.833% | 1 | 3,046 | +9.584% |
| 2025-12-30 | 118.25 | 120.00 | 118.25 | 120.00 | -0.423% | 200 | 3,046 | +1.000% |
| 2025-12-29 | 121.78 | 121.78 | 120.51 | 120.51 | -6.145% | 3 | 3,002 | +0.573% |
| 2025-12-26 | 127.80 | 128.50 | 127.60 | 128.40 | +13.729% | 124 | 2,999 | -5.607% |
| 2025-12-22 | 111.66 | 112.90 | 108.90 | 112.90 | +6.509% | 174 | 2,768 | +7.352% |
| 2025-12-19 | 105.59 | 108.48 | 104.00 | 106.00 | +5.894% | 151 | 2,768 | +14.340% |
| 2025-12-18 | 102.24 | 103.38 | 100.10 | 100.10 | +7.519% | 15 | 2,867 | +21.079% |
| 2025-12-17 | 105.20 | 105.20 | 93.10 | 93.10 | -14.446% | 29 | 2,881 | +30.183% |
| 2025-12-16 | 107.55 | 108.82 | 107.55 | 108.82 | -6.991% | 6 | 2,902 | +11.377% |
| 2025-12-15 | 116.93 | 122.39 | 116.93 | 117.00 | -14.841% | 28 | 2,907 | +3.590% |
| 2025-12-11 | 141.20 | 141.20 | 137.39 | 137.39 | +0.233% | 22 | 2,906 | -11.784% |
| 2025-12-10 | 137.07 | 137.07 | 137.07 | 137.07 | -2.476% | 330 | 2,914 | -11.578% |
| 2025-12-09 | 139.72 | 141.14 | 139.72 | 140.55 | +2.877% | 28 | 3,244 | -13.767% |
| 2025-12-08 | 139.81 | 141.10 | 135.80 | 136.62 | -6.871% | 31 | 3,216 | -11.287% |
| 2025-12-05 | 146.50 | 150.00 | 144.80 | 146.70 | +4.264% | 64 | 3,185 | -17.382% |
| 2025-12-04 | 142.40 | 144.10 | 138.44 | 140.70 | -2.326% | 199 | 3,124 | -13.859% |
| 2025-12-03 | 133.69 | 144.70 | 133.69 | 144.05 | +3.402% | 652 | 2,997 | -15.863% |
| 2025-12-02 | 139.00 | 142.22 | 134.10 | 139.31 | +2.059% | 220 | 2,463 | -13.000% |
| 2025-12-01 | 137.42 | 140.40 | 134.79 | 136.50 | -6.346% | 85 | 2,363 | -11.209% |
| 2025-11-28 | 144.74 | 146.27 | 143.02 | 145.75 | +29.440% | 90 | 2,327 | -16.844% |
| 2025-11-24 | 112.60 | 112.60 | 112.60 | 112.60 | -6.734% | 8 | 876 | +7.638% |
| 2025-11-17 | 135.54 | 139.95 | 120.73 | 120.73 | -13.733% | 9 | 719 | +0.389% |
| 2025-11-14 | 131.41 | 147.40 | 130.74 | 139.95 | -1.913% | 56 | 713 | -13.398% |
| 2025-11-13 | 159.49 | 159.49 | 141.46 | 142.68 | -17.143% | 177 | 693 | -15.055% |
| 2025-11-11 | 172.19 | 172.20 | 172.19 | 172.20 | +13.141% | 4 | 608 | -29.617% |
| 2025-11-10 | 152.20 | 152.20 | 152.20 | 152.20 | +11.994% | 250 | 606 | -20.368% |
| 2025-11-06 | 143.74 | 146.09 | 135.90 | 135.90 | -19.160% | 35 | 381 | -10.817% |
| 2025-11-04 | 167.83 | 168.25 | 167.83 | 168.11 | -2.944% | 90 | 351 | -27.904% |
| 2025-11-03 | 175.42 | 175.42 | 173.21 | 173.21 | +2.704% | 4 | 281 | -30.027% |
| 2025-10-31 | 168.05 | 168.65 | 168.05 | 168.65 | -9.904% | 2 | 281 | -28.135% |
| 2025-10-29 | 187.15 | 187.19 | 187.15 | 187.19 | +1.020% | 4 | 281 | -35.253% |
| 2025-10-28 | 168.80 | 185.40 | 168.80 | 185.30 | +18.365% | 18 | 281 | -34.593% |
| 2025-10-27 | 154.98 | 156.60 | 154.94 | 156.55 | +15.595% | 22 | 252 | -22.581% |
| 2025-10-24 | 137.07 | 137.93 | 135.43 | 135.43 | +14.538% | 312 | 252 | -10.507% |
| 2025-10-20 | 118.28 | 118.28 | 118.24 | 118.24 | +10.268% | 2 | 147 | +2.503% |
| 2025-10-10 | 108.94 | 108.94 | 106.93 | 107.23 | -18.338% | 10 | 146 | +13.028% |
| 2025-10-09 | 131.57 | 131.57 | 131.31 | 131.31 | -1.589% | 22 | 144 | -7.699% |
| 2025-10-07 | 133.46 | 133.46 | 133.43 | 133.43 | +8.189% | 2 | 123 | -9.166% |
| 2025-10-03 | 130.14 | 133.10 | 123.24 | 123.33 | +2.869% | 64 | 122 | -1.727% |
| 2025-10-02 | 119.76 | 119.94 | 119.08 | 119.89 | +1.748% | 79 | 93 | +1.093% |
| 2025-10-01 | 116.37 | 119.59 | 116.36 | 117.83 | +10.993% | 108 | 55 | +2.860% |
| 2025-09-29 | 106.24 | 106.24 | 106.16 | 106.16 | 0.000% | 2 | 1 | +14.167% |