SPY261218C00400000
SPY Dec 18 2026 400.00 Call
optionOPRA
EODOct 26, 2026
365.37USD-2.080%(-7.76)2Vol13,699OI
SPY261218C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 365.37 | 365.37 | 365.37 | 365.37 | -2.080% | 2 | 13,701 | 0.000% |
| 2026-10-21 | 373.13 | 373.13 | 373.13 | 373.13 | -2.114% | 4 | 13,703 | -2.080% |
| 2026-10-12 | 382.47 | 382.48 | 381.19 | 381.19 | +0.400% | 8 | 13,704 | -4.150% |
| 2026-10-09 | 379.67 | 379.67 | 379.67 | 379.67 | +3.126% | 1 | 13,705 | -3.766% |
| 2026-09-29 | 368.54 | 368.54 | 368.16 | 368.16 | -2.680% | 12 | 13,714 | -0.758% |
| 2026-09-22 | 378.30 | 378.30 | 378.30 | 378.30 | +4.037% | 1 | 13,714 | -3.418% |
| 2026-09-18 | 363.60 | 363.62 | 362.72 | 363.62 | +0.312% | 4 | 13,716 | +0.481% |
| 2026-09-16 | 362.33 | 362.50 | 362.14 | 362.49 | +0.535% | 726 | 13,716 | +0.795% |
| 2026-09-15 | 360.56 | 360.56 | 360.56 | 360.56 | -1.736% | 1 | 13,716 | +1.334% |
| 2026-09-11 | 366.93 | 366.93 | 366.93 | 366.93 | -0.848% | 18 | 13,718 | -0.425% |
| 2026-09-08 | 370.07 | 370.07 | 370.07 | 370.07 | +0.445% | 1 | 13,718 | -1.270% |
| 2026-09-02 | 368.57 | 368.57 | 368.43 | 368.43 | -3.134% | 2 | 13,718 | -0.831% |
| 2026-08-14 | 380.35 | 380.35 | 380.35 | 380.35 | -0.097% | 36 | 13,718 | -3.938% |
| 2026-08-13 | 379.88 | 380.76 | 379.88 | 380.72 | +0.547% | 11 | 13,718 | -4.032% |
| 2026-08-10 | 378.45 | 378.65 | 378.45 | 378.65 | +0.598% | 4 | 13,718 | -3.507% |
| 2026-08-07 | 376.40 | 376.40 | 376.40 | 376.40 | +4.556% | 1 | 13,719 | -2.930% |
| 2026-08-03 | 360.00 | 360.00 | 360.00 | 360.00 | +1.983% | 10 | 13,719 | +1.492% |
| 2026-07-31 | 352.84 | 353.00 | 352.84 | 353.00 | +3.204% | 2 | 13,721 | +3.504% |
| 2026-07-29 | 342.04 | 342.04 | 342.04 | 342.04 | -1.429% | 1 | 13,720 | +6.821% |
| 2026-07-28 | 347.00 | 347.00 | 347.00 | 347.00 | -2.231% | 1 | 13,720 | +5.294% |
| 2026-07-13 | 354.92 | 354.92 | 354.92 | 354.92 | -0.317% | 10 | 13,710 | +2.944% |
| 2026-06-18 | 356.06 | 356.06 | 356.05 | 356.05 | +0.913% | 2 | 13,712 | +2.618% |
| 2026-06-17 | 357.90 | 357.90 | 352.83 | 352.83 | -2.263% | 2 | 13,712 | +3.554% |
| 2026-06-16 | 361.00 | 361.00 | 361.00 | 361.00 | +7.520% | 3 | 13,711 | +1.211% |
| 2026-06-10 | 344.01 | 344.01 | 335.75 | 335.75 | -3.562% | 2 | 13,709 | +8.822% |
| 2026-06-08 | 347.96 | 348.15 | 347.96 | 348.15 | +0.785% | 8 | 13,708 | +4.946% |
| 2026-06-05 | 358.22 | 358.22 | 345.44 | 345.44 | -4.732% | 3 | 13,709 | +5.769% |
| 2026-06-04 | 362.60 | 362.60 | 362.60 | 362.60 | -0.052% | 1 | 13,708 | +0.764% |
| 2026-06-03 | 362.78 | 362.79 | 362.78 | 362.79 | -0.209% | 2 | 13,707 | +0.711% |
| 2026-06-02 | 363.55 | 363.55 | 363.55 | 363.55 | -0.022% | 1 | 13,708 | +0.501% |
| 2026-06-01 | 362.20 | 363.71 | 362.20 | 363.63 | +5.679% | 33 | 13,708 | +0.479% |
| 2026-05-18 | 344.09 | 344.09 | 344.09 | 344.09 | -1.641% | 1 | 13,707 | +6.184% |
| 2026-05-15 | 349.81 | 349.83 | 349.81 | 349.83 | +0.439% | 9 | 13,715 | +4.442% |
| 2026-05-11 | 348.30 | 348.30 | 348.30 | 348.30 | +5.046% | 3 | 13,718 | +4.901% |
| 2026-05-01 | 330.39 | 331.57 | 330.39 | 331.57 | +3.866% | 13 | 13,728 | +10.194% |
| 2026-04-28 | 320.46 | 320.46 | 319.23 | 319.23 | -1.124% | 2 | 13,728 | +14.454% |
| 2026-04-27 | 322.86 | 322.86 | 322.86 | 322.86 | +1.939% | 3 | 13,726 | +13.167% |
| 2026-04-23 | 316.72 | 316.72 | 316.72 | 316.72 | -0.296% | 4 | 13,726 | +15.361% |
| 2026-04-20 | 317.66 | 317.66 | 317.66 | 317.66 | -0.567% | 1 | 13,728 | +15.019% |
| 2026-04-17 | 319.28 | 319.47 | 319.28 | 319.47 | +4.062% | 3 | 13,728 | +14.368% |
| 2026-04-15 | 307.00 | 307.00 | 307.00 | 307.00 | +14.659% | 10 | 13,729 | +19.013% |
| 2026-04-06 | 267.75 | 267.75 | 267.75 | 267.75 | +0.878% | 1 | 13,736 | +36.459% |
| 2026-04-02 | 265.42 | 265.42 | 265.42 | 265.42 | -0.778% | 2 | 13,734 | +37.657% |
| 2026-04-01 | 267.50 | 267.50 | 267.50 | 267.50 | +5.991% | 1 | 13,734 | +36.587% |
| 2026-03-30 | 252.02 | 252.38 | 252.02 | 252.38 | -2.178% | 5 | 13,733 | +44.770% |
| 2026-03-26 | 258.00 | 258.00 | 258.00 | 258.00 | -4.089% | 1 | 13,735 | +41.616% |
| 2026-03-25 | 269.00 | 269.00 | 269.00 | 269.00 | -0.022% | 1 | 13,735 | +35.825% |
| 2026-03-19 | 268.97 | 269.06 | 268.95 | 269.06 | -3.907% | 3 | 13,736 | +35.795% |
| 2026-03-12 | 280.00 | 280.00 | 280.00 | 280.00 | -4.044% | 5 | 13,738 | +30.489% |
| 2026-03-10 | 291.00 | 291.80 | 291.00 | 291.80 | +5.844% | 3 | 13,743 | +25.212% |
| 2026-03-09 | 275.21 | 275.69 | 274.00 | 275.69 | -2.899% | 7 | 13,742 | +32.529% |
| 2026-03-06 | 283.92 | 283.92 | 283.92 | 283.92 | -4.204% | 1 | 13,741 | +28.688% |
| 2026-03-04 | 295.82 | 296.38 | 295.82 | 296.38 | -0.450% | 2 | 13,742 | +23.278% |
| 2026-02-18 | 297.72 | 297.72 | 297.72 | 297.72 | -1.580% | 10 | 13,743 | +22.723% |
| 2026-02-09 | 302.50 | 302.50 | 302.50 | 302.50 | +0.166% | 1 | 13,753 | +20.783% |
| 2026-02-06 | 302.00 | 302.00 | 302.00 | 302.00 | +4.102% | 1 | 13,752 | +20.983% |
| 2026-02-05 | 290.10 | 290.10 | 290.10 | 290.10 | -4.036% | 10 | 13,753 | +25.946% |
| 2026-01-23 | 302.30 | 302.30 | 302.30 | 302.30 | -0.379% | 7 | 13,745 | +20.863% |
| 2026-01-22 | 303.45 | 303.45 | 303.45 | 303.45 | +3.921% | 2 | 13,752 | +20.405% |
| 2026-01-20 | 296.00 | 296.00 | 292.00 | 292.00 | -4.262% | 2 | 13,752 | +25.127% |
| 2026-01-16 | 305.00 | 305.00 | 305.00 | 305.00 | -0.154% | 1 | 13,753 | +19.793% |
| 2026-01-13 | 305.41 | 305.47 | 305.41 | 305.47 | -0.229% | 4 | 13,753 | +19.609% |
| 2026-01-12 | 306.00 | 306.17 | 306.00 | 306.17 | +0.384% | 13 | 13,753 | +19.336% |
| 2026-01-09 | 304.50 | 305.00 | 304.50 | 305.00 | -0.052% | 11 | 13,747 | +19.793% |
| 2026-01-07 | 305.11 | 306.40 | 305.11 | 305.16 | +0.557% | 3 | 13,739 | +19.731% |
| 2026-01-06 | 303.47 | 303.47 | 303.47 | 303.47 | +1.495% | 1 | 13,738 | +20.397% |
| 2026-01-02 | 299.00 | 299.00 | 299.00 | 299.00 | +0.508% | 1 | 13,737 | +22.197% |
| 2025-12-31 | 298.21 | 298.21 | 297.49 | 297.49 | -0.998% | 6 | 13,730 | +22.818% |
| 2025-12-30 | 300.97 | 300.97 | 300.49 | 300.49 | -0.322% | 2 | 13,730 | +21.591% |
| 2025-12-23 | 301.46 | 301.46 | 301.46 | 301.46 | +0.958% | 1 | 13,729 | +21.200% |
| 2025-12-22 | 298.68 | 298.68 | 297.85 | 298.60 | +1.800% | 4 | 13,729 | +22.361% |
| 2025-12-19 | 293.32 | 293.32 | 293.32 | 293.32 | +2.797% | 7 | 13,732 | +24.564% |
| 2025-12-17 | 285.34 | 285.34 | 285.34 | 285.34 | -3.663% | 1 | 13,732 | +28.047% |
| 2025-12-15 | 296.19 | 296.19 | 296.19 | 296.19 | -1.924% | 1 | 13,731 | +23.357% |
| 2025-12-10 | 298.99 | 302.00 | 298.99 | 302.00 | +1.738% | 2 | 13,730 | +20.983% |
| 2025-12-08 | 297.77 | 297.77 | 296.84 | 296.84 | -1.053% | 12 | 13,729 | +23.087% |
| 2025-12-05 | 300.00 | 300.00 | 300.00 | 300.00 | +0.644% | 5 | 13,732 | +21.790% |
| 2025-12-04 | 298.19 | 298.19 | 298.08 | 298.08 | +0.669% | 3 | 13,730 | +22.574% |
| 2025-12-03 | 296.10 | 296.10 | 296.10 | 296.10 | +0.865% | 1 | 13,727 | +23.394% |
| 2025-12-02 | 295.85 | 295.85 | 293.56 | 293.56 | -1.018% | 13 | 13,728 | +24.462% |
| 2025-12-01 | 296.58 | 296.58 | 296.58 | 296.58 | +0.365% | 2 | 13,729 | +23.194% |
| 2025-11-26 | 292.48 | 295.50 | 292.48 | 295.50 | +2.320% | 6 | 13,723 | +23.645% |
| 2025-11-25 | 288.80 | 288.80 | 288.80 | 288.80 | +7.597% | 1 | 13,723 | +26.513% |
| 2025-11-21 | 268.41 | 268.41 | 268.41 | 268.41 | -1.725% | 1 | 13,723 | +36.124% |
| 2025-11-20 | 273.12 | 273.12 | 273.12 | 273.12 | -5.331% | 1 | 13,723 | +33.776% |
| 2025-11-14 | 289.00 | 289.00 | 288.50 | 288.50 | +1.228% | 6 | 13,722 | +26.645% |
| 2025-11-07 | 282.88 | 285.00 | 282.88 | 285.00 | -0.624% | 2 | 13,728 | +28.200% |
| 2025-11-06 | 286.79 | 286.79 | 286.79 | 286.79 | -1.979% | 4 | 13,727 | +27.400% |
| 2025-11-04 | 292.58 | 292.58 | 292.58 | 292.58 | -2.157% | 1 | 13,731 | +24.879% |
| 2025-11-03 | 302.06 | 302.06 | 299.03 | 299.03 | -1.615% | 5 | 13,736 | +22.185% |
| 2025-10-28 | 302.06 | 303.94 | 302.06 | 303.94 | +0.706% | 2 | 13,736 | +20.211% |
| 2025-10-27 | 299.54 | 301.81 | 299.54 | 301.81 | +5.528% | 3 | 13,735 | +21.060% |
| 2025-10-23 | 287.00 | 287.00 | 286.00 | 286.00 | +1.296% | 7 | 13,735 | +27.752% |
| 2025-10-16 | 282.34 | 282.34 | 282.34 | 282.34 | +4.065% | 1 | 13,728 | +29.408% |
| 2025-10-14 | 271.31 | 271.31 | 271.31 | 271.31 | -2.948% | 1 | 13,727 | +34.669% |
| 2025-10-13 | 279.55 | 279.55 | 279.55 | 279.55 | +1.470% | 10 | 13,726 | +30.699% |
| 2025-10-10 | 290.13 | 290.13 | 275.50 | 275.50 | -4.037% | 14 | 13,726 | +32.621% |
| 2025-10-01 | 287.09 | 287.09 | 287.09 | 287.09 | +0.733% | 1 | 13,726 | +27.267% |
| 2025-09-23 | 285.00 | 285.00 | 285.00 | 285.00 | +1.514% | 1 | 13,726 | +28.200% |
| 2025-09-19 | 280.75 | 280.75 | 280.75 | 280.75 | +1.354% | 1 | 13,727 | +30.141% |
| 2025-09-17 | 277.00 | 277.00 | 277.00 | 277.00 | +0.727% | 1 | 13,728 | +31.903% |
| 2025-09-12 | 275.00 | 275.00 | 275.00 | 275.00 | +0.084% | 1 | 13,729 | +32.862% |
| 2025-09-11 | 274.75 | 274.77 | 274.75 | 274.77 | +2.301% | 2 | 13,730 | +32.973% |
| 2025-09-10 | 268.93 | 268.93 | 268.59 | 268.59 | +1.145% | 3 | 13,732 | +36.033% |
| 2025-09-08 | 265.55 | 265.55 | 265.55 | 265.55 | +0.587% | 2 | 13,735 | +37.590% |
| 2025-09-05 | 264.00 | 264.03 | 263.46 | 264.00 | +1.734% | 6 | 13,737 | +38.398% |
| 2025-09-03 | 259.50 | 259.50 | 259.50 | 259.50 | -1.518% | 1 | 13,739 | +40.798% |
| 2025-08-29 | 263.50 | 263.50 | 263.50 | 263.50 | -0.847% | 2 | 13,740 | +38.660% |
| 2025-08-28 | 264.81 | 265.75 | 264.81 | 265.75 | +0.170% | 12,500 | 13,740 | +37.486% |
| 2025-08-27 | 265.30 | 265.30 | 265.30 | 265.30 | +1.480% | 1 | 1,247 | +37.720% |
| 2025-08-26 | 261.43 | 261.43 | 261.43 | 261.43 | +0.438% | 2 | 1,248 | +39.758% |
| 2025-08-19 | 260.29 | 260.29 | 260.29 | 260.29 | -1.030% | 1 | 1,248 | +40.370% |
| 2025-08-15 | 263.00 | 263.00 | 263.00 | 263.00 | -0.379% | 1 | 1,247 | +38.924% |
| 2025-08-14 | 264.00 | 264.00 | 264.00 | 264.00 | +0.438% | 1 | 1,248 | +38.398% |
| 2025-08-13 | 262.85 | 262.85 | 262.85 | 262.85 | +2.516% | 7 | 1,249 | +39.003% |
| 2025-08-11 | 256.40 | 256.40 | 256.40 | 256.40 | +0.156% | 1 | 1,242 | +42.500% |
| 2025-08-08 | 255.25 | 256.00 | 255.25 | 256.00 | +0.172% | 10 | 1,243 | +42.723% |
| 2025-08-07 | 255.56 | 255.56 | 255.56 | 255.56 | +2.462% | 2 | 1,252 | +42.968% |
| 2025-08-04 | 249.42 | 249.42 | 249.42 | 249.42 | -2.570% | 2 | 1,250 | +46.488% |
| 2025-07-29 | 256.00 | 256.00 | 256.00 | 256.00 | -0.775% | 1 | 1,248 | +42.723% |
| 2025-07-25 | 257.93 | 258.40 | 257.93 | 258.00 | +1.065% | 23 | 1,248 | +41.616% |
| 2025-07-24 | 255.28 | 255.28 | 255.28 | 255.28 | +1.177% | 2 | 1,245 | +43.125% |
| 2025-07-21 | 252.31 | 252.31 | 252.31 | 252.31 | +2.774% | 8 | 1,246 | +44.810% |
| 2025-07-11 | 246.04 | 246.04 | 245.50 | 245.50 | +0.122% | 3 | 1,238 | +48.827% |
| 2025-07-10 | 245.24 | 245.26 | 245.20 | 245.20 | +1.076% | 24 | 1,236 | +49.009% |
| 2025-07-08 | 242.59 | 242.59 | 242.59 | 242.59 | -1.032% | 1 | 1,229 | +50.612% |
| 2025-07-07 | 245.12 | 245.12 | 245.12 | 245.12 | +1.277% | 1 | 1,228 | +49.058% |
| 2025-07-02 | 241.50 | 242.03 | 241.50 | 242.03 | +3.352% | 3 | 1,228 | +50.961% |
| 2025-06-26 | 233.00 | 234.38 | 233.00 | 234.18 | +2.918% | 5 | 1,228 | +56.021% |
| 2025-06-24 | 227.54 | 227.54 | 227.54 | 227.54 | +2.727% | 5 | 1,223 | +60.574% |
| 2025-06-23 | 221.50 | 221.50 | 221.50 | 221.50 | -0.207% | 1 | 1,228 | +64.953% |
| 2025-06-20 | 221.96 | 221.96 | 221.96 | 221.96 | -0.466% | 20 | 1,228 | +64.611% |
| 2025-06-17 | 223.00 | 223.00 | 223.00 | 223.00 | -0.889% | 1 | 1,238 | +63.843% |
| 2025-06-16 | 225.00 | 225.00 | 225.00 | 225.00 | +2.740% | 1 | 1,237 | +62.387% |
| 2025-06-13 | 219.00 | 219.00 | 219.00 | 219.00 | -3.097% | 4 | 1,236 | +66.836% |
| 2025-06-11 | 226.00 | 226.00 | 226.00 | 226.00 | +1.291% | 1 | 1,237 | +61.668% |
| 2025-06-09 | 223.12 | 223.12 | 223.12 | 223.12 | +0.009% | 1 | 1,238 | +63.755% |
| 2025-06-06 | 223.03 | 223.10 | 223.03 | 223.10 | +0.495% | 4 | 1,237 | +63.770% |
| 2025-06-05 | 220.34 | 222.00 | 220.30 | 222.00 | +2.550% | 5 | 1,237 | +64.581% |
| 2025-06-02 | 216.48 | 216.48 | 216.48 | 216.48 | +1.145% | 1 | 1,239 | +68.778% |
| 2025-05-30 | 214.03 | 214.03 | 214.03 | 214.03 | -0.985% | 2 | 1,239 | +70.710% |
| 2025-05-29 | 216.16 | 216.16 | 216.16 | 216.16 | +0.134% | 1 | 1,239 | +69.028% |
| 2025-05-28 | 215.87 | 215.87 | 215.87 | 215.87 | +2.673% | 1 | 1,240 | +69.255% |
| 2025-05-22 | 209.95 | 210.25 | 209.95 | 210.25 | -0.868% | 2 | 1,240 | +73.779% |
| 2025-05-21 | 215.51 | 215.51 | 211.76 | 212.09 | -3.429% | 28 | 1,242 | +72.271% |
| 2025-05-19 | 217.73 | 219.62 | 217.73 | 219.62 | +1.667% | 5 | 1,256 | +66.365% |
| 2025-05-16 | 216.02 | 216.02 | 216.02 | 216.02 | +1.513% | 6 | 1,254 | +69.137% |
| 2025-05-14 | 212.26 | 212.80 | 212.26 | 212.80 | +0.377% | 11 | 1,257 | +71.696% |
| 2025-05-13 | 213.03 | 213.03 | 212.00 | 212.00 | +13.369% | 2 | 1,247 | +72.344% |
| 2025-05-06 | 187.00 | 187.00 | 187.00 | 187.00 | -3.174% | 3 | 1,246 | +95.385% |
| 2025-05-02 | 192.66 | 194.33 | 192.66 | 193.13 | +9.008% | 6 | 1,243 | +89.183% |
| 2025-04-30 | 177.17 | 177.17 | 177.17 | 177.17 | -1.572% | 1 | 1,243 | +106.226% |
| 2025-04-29 | 180.00 | 180.00 | 180.00 | 180.00 | +3.818% | 1 | 1,242 | +102.983% |
| 2025-04-28 | 175.90 | 175.90 | 173.38 | 173.38 | -1.056% | 2 | 1,242 | +110.734% |
| 2025-04-25 | 175.23 | 175.23 | 175.23 | 175.23 | +0.390% | 2 | 1,242 | +108.509% |
| 2025-04-24 | 174.55 | 174.55 | 174.55 | 174.55 | +4.879% | 1 | 1,241 | +109.321% |
| 2025-04-23 | 172.75 | 172.75 | 166.43 | 166.43 | +6.345% | 2 | 1,242 | +119.534% |
| 2025-04-22 | 156.50 | 156.50 | 156.50 | 156.50 | +6.253% | 2 | 1,240 | +133.463% |
| 2025-04-21 | 144.66 | 147.29 | 144.66 | 147.29 | -9.080% | 7 | 1,239 | +148.062% |
| 2025-04-16 | 162.00 | 162.00 | 162.00 | 162.00 | -2.878% | 1 | 1,234 | +125.537% |
| 2025-04-11 | 160.00 | 166.80 | 158.19 | 166.80 | +5.237% | 12 | 1,233 | +119.047% |
| 2025-04-10 | 158.50 | 158.50 | 158.50 | 158.50 | +18.284% | 10 | 1,230 | +130.517% |
| 2025-04-09 | 134.00 | 134.00 | 134.00 | 134.00 | -3.576% | 1 | 1,220 | +172.664% |
| 2025-04-08 | 153.50 | 153.50 | 138.97 | 138.97 | +1.884% | 12 | 1,219 | +162.913% |
| 2025-04-07 | 126.19 | 140.00 | 125.00 | 136.40 | -4.735% | 40 | 1,209 | +167.867% |
| 2025-04-04 | 155.02 | 155.02 | 143.18 | 143.18 | -16.269% | 6 | 1,187 | +155.182% |
| 2025-04-03 | 171.00 | 171.00 | 171.00 | 171.00 | -8.419% | 1 | 1,186 | +113.667% |
| 2025-04-02 | 186.72 | 186.72 | 186.72 | 186.72 | -0.288% | 1 | 1,186 | +95.678% |
| 2025-04-01 | 187.26 | 187.26 | 187.26 | 187.26 | +1.772% | 1 | 1,187 | +95.114% |
| 2025-03-28 | 184.00 | 184.00 | 184.00 | 184.00 | -5.757% | 2 | 1,187 | +98.571% |
| 2025-03-27 | 195.29 | 195.29 | 195.24 | 195.24 | +0.082% | 2 | 1,186 | +87.139% |
| 2025-03-26 | 195.00 | 195.08 | 195.00 | 195.08 | -2.969% | 2 | 1,186 | +87.292% |
| 2025-03-25 | 201.05 | 201.05 | 201.05 | 201.05 | +3.768% | 21 | 1,186 | +81.731% |
| 2025-03-20 | 193.75 | 193.75 | 193.75 | 193.75 | +4.094% | 1 | 1,186 | +88.578% |
| 2025-03-14 | 186.13 | 186.13 | 186.13 | 186.13 | +0.665% | 10 | 1,186 | +96.298% |
| 2025-03-13 | 184.90 | 184.90 | 184.90 | 184.90 | -0.323% | 12 | 1,189 | +97.604% |
| 2025-03-12 | 185.50 | 185.50 | 185.50 | 185.50 | -3.886% | 10 | 1,189 | +96.965% |
| 2025-03-10 | 192.00 | 193.00 | 192.00 | 193.00 | -4.564% | 11 | 1,199 | +89.311% |
| 2025-03-06 | 200.00 | 202.23 | 200.00 | 202.23 | -0.133% | 6 | 1,189 | +80.671% |
| 2025-03-04 | 207.00 | 208.00 | 202.50 | 202.50 | -6.682% | 22 | 1,189 | +80.430% |
| 2025-03-03 | 217.00 | 217.00 | 217.00 | 217.00 | +0.973% | 4 | 1,193 | +68.373% |
| 2025-02-28 | 214.91 | 214.91 | 214.91 | 214.91 | -1.195% | 10 | 1,195 | +70.011% |
| 2025-02-27 | 217.51 | 217.51 | 217.51 | 217.51 | -4.730% | 1 | 1,195 | +67.978% |
| 2025-02-21 | 228.31 | 228.31 | 228.31 | 228.31 | -4.144% | 2 | 1,196 | +60.032% |
| 2025-02-13 | 235.00 | 238.18 | 235.00 | 238.18 | +3.287% | 2 | 1,198 | +53.401% |
| 2025-02-05 | 230.60 | 230.60 | 230.60 | 230.60 | -0.603% | 15 | 1,198 | +58.443% |
| 2025-02-04 | 232.00 | 232.00 | 232.00 | 232.00 | +0.751% | 1 | 1,213 | +57.487% |
| 2025-02-03 | 225.00 | 231.79 | 225.00 | 230.27 | -3.629% | 4 | 1,212 | +58.670% |
| 2025-01-31 | 238.94 | 238.94 | 238.94 | 238.94 | +2.748% | 4 | 1,211 | +52.913% |
| 2025-01-28 | 232.55 | 232.55 | 232.55 | 232.55 | -2.290% | 2 | 1,211 | +57.115% |
| 2025-01-22 | 238.00 | 238.00 | 238.00 | 238.00 | +6.155% | 2 | 1,211 | +53.517% |
| 2025-01-15 | 221.51 | 224.20 | 221.51 | 224.20 | +5.491% | 3 | 1,213 | +62.966% |
| 2025-01-13 | 210.44 | 212.53 | 210.44 | 212.53 | -2.060% | 2 | 1,213 | +71.915% |
| 2025-01-10 | 217.00 | 217.00 | 217.00 | 217.00 | -6.004% | 2 | 1,212 | +68.373% |
| 2025-01-06 | 229.00 | 230.86 | 229.00 | 230.86 | +3.664% | 5 | 1,212 | +58.265% |
| 2025-01-03 | 221.10 | 222.70 | 221.06 | 222.70 | +1.927% | 8 | 1,212 | +64.064% |
| 2024-12-31 | 220.37 | 220.37 | 218.49 | 218.49 | -4.818% | 47 | 1,232 | +67.225% |
| 2024-12-23 | 229.55 | 229.55 | 229.55 | 229.55 | +2.290% | 1 | 1,232 | +59.168% |
| 2024-12-19 | 224.41 | 224.41 | 224.41 | 224.41 | +3.415% | 1 | 1,231 | +62.814% |
| 2024-12-18 | 237.00 | 237.00 | 217.00 | 217.00 | -9.395% | 14 | 1,232 | +68.373% |
| 2024-12-16 | 239.50 | 239.50 | 239.50 | 239.50 | +1.655% | 6 | 1,227 | +52.555% |
| 2024-12-13 | 235.80 | 235.80 | 235.60 | 235.60 | -0.658% | 52 | 1,227 | +55.081% |
| 2024-12-12 | 237.16 | 237.16 | 237.16 | 237.16 | -1.105% | 8 | 1,253 | +54.061% |
| 2024-12-11 | 239.81 | 239.81 | 239.81 | 239.81 | -0.175% | 10 | 1,257 | +52.358% |
| 2024-12-06 | 240.23 | 240.23 | 240.23 | 240.23 | +1.577% | 4 | 1,247 | +52.092% |
| 2024-12-03 | 236.50 | 236.50 | 236.50 | 236.50 | -0.207% | 1 | 1,248 | +54.490% |
| 2024-12-02 | 236.99 | 236.99 | 236.99 | 236.99 | +1.278% | 3 | 1,247 | +54.171% |
| 2024-11-26 | 234.36 | 235.00 | 234.00 | 234.00 | 0.000% | 14 | 1,247 | +56.141% |
| 2024-11-25 | 234.00 | 234.00 | 234.00 | 234.00 | +4.548% | 1 | 1,239 | +56.141% |
| 2024-11-18 | 223.82 | 223.82 | 223.82 | 223.82 | -3.940% | 1 | 1,238 | +63.243% |
| 2024-11-12 | 233.00 | 233.00 | 233.00 | 233.00 | +7.621% | 1 | 1,237 | +56.811% |
| 2024-10-29 | 214.00 | 216.50 | 214.00 | 216.50 | +1.581% | 3 | 1,236 | +68.762% |
| 2024-10-24 | 213.13 | 213.13 | 213.13 | 213.13 | -1.833% | 1,000 | 1,233 | +71.431% |
| 2024-10-21 | 216.50 | 217.11 | 215.97 | 217.11 | +0.051% | 4 | 233 | +68.288% |
| 2024-10-15 | 217.00 | 217.00 | 217.00 | 217.00 | +3.501% | 2 | 232 | +68.373% |
| 2024-10-10 | 210.25 | 210.25 | 209.66 | 209.66 | +2.253% | 13 | 234 | +74.268% |
| 2024-10-07 | 205.04 | 205.04 | 205.04 | 205.04 | -0.127% | 2 | 222 | +78.194% |
| 2024-10-04 | 205.15 | 205.30 | 202.93 | 205.30 | +2.907% | 44 | 222 | +77.969% |
| 2024-10-02 | 199.50 | 199.50 | 199.50 | 199.50 | -1.140% | 1 | 239 | +83.143% |
| 2024-09-25 | 201.80 | 201.80 | 201.80 | 201.80 | +1.662% | 20 | 240 | +81.056% |
| 2024-09-19 | 198.50 | 198.50 | 198.50 | 198.50 | +3.133% | 1 | 240 | +84.065% |
| 2024-09-18 | 192.47 | 192.47 | 192.47 | 192.47 | -2.793% | 20 | 241 | +89.832% |
| 2024-09-17 | 198.00 | 198.00 | 198.00 | 198.00 | +2.591% | 2 | 261 | +84.530% |
| 2024-09-16 | 192.50 | 193.00 | 192.50 | 193.00 | -0.207% | 3 | 261 | +89.311% |
| 2024-09-13 | 191.40 | 193.40 | 191.40 | 193.40 | +2.872% | 52 | 261 | +88.919% |
| 2024-09-12 | 187.80 | 188.00 | 187.80 | 188.00 | +3.867% | 45 | 235 | +94.346% |
| 2024-09-11 | 181.00 | 181.00 | 181.00 | 181.00 | +2.929% | 1 | 210 | +101.862% |
| 2024-09-10 | 179.55 | 179.55 | 175.85 | 175.85 | +0.982% | 2 | 211 | +107.774% |
| 2024-09-06 | 174.25 | 174.25 | 174.14 | 174.14 | -5.870% | 12 | 211 | +109.814% |
| 2024-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | +0.653% | 1 | 206 | +97.497% |
| 2024-09-04 | 183.80 | 183.80 | 183.80 | 183.80 | -2.078% | 1 | 205 | +98.787% |
| 2024-09-03 | 193.00 | 193.00 | 187.70 | 187.70 | -3.422% | 3 | 204 | +94.656% |
| 2024-08-30 | 194.35 | 194.35 | 194.35 | 194.35 | +0.574% | 20 | 191 | +87.996% |
| 2024-08-27 | 194.04 | 194.04 | 193.00 | 193.24 | -0.903% | 9 | 191 | +89.076% |
| 2024-08-23 | 195.00 | 195.00 | 195.00 | 195.00 | +2.632% | 2 | 186 | +87.369% |
| 2024-08-22 | 195.00 | 195.00 | 190.00 | 190.00 | -1.309% | 6 | 185 | +92.300% |
| 2024-08-20 | 193.94 | 193.94 | 192.52 | 192.52 | +0.166% | 5 | 183 | +89.783% |
| 2024-08-19 | 189.00 | 192.25 | 189.00 | 192.20 | +9.360% | 74 | 186 | +90.099% |
| 2024-08-13 | 175.75 | 175.75 | 175.75 | 175.75 | +4.148% | 1 | 119 | +107.892% |
| 2024-08-12 | 168.75 | 168.75 | 168.75 | 168.75 | +1.181% | 1 | 120 | +116.516% |
| 2024-08-09 | 169.50 | 169.50 | 166.78 | 166.78 | -0.726% | 4 | 121 | +119.073% |
| 2024-08-08 | 168.00 | 168.00 | 168.00 | 168.00 | +2.752% | 1 | 121 | +117.482% |
| 2024-08-07 | 166.50 | 168.00 | 163.50 | 163.50 | +0.307% | 13 | 121 | +123.468% |
| 2024-08-06 | 163.00 | 163.00 | 163.00 | 163.00 | +3.822% | 2 | 121 | +124.153% |
| 2024-08-05 | 160.00 | 162.00 | 157.00 | 157.00 | -7.101% | 5 | 120 | +132.720% |
| 2024-08-02 | 174.00 | 174.00 | 168.40 | 169.00 | -10.106% | 14 | 119 | +116.195% |
| 2024-07-31 | 188.00 | 188.00 | 188.00 | 188.00 | +3.121% | 1 | 117 | +94.346% |
| 2024-07-25 | 179.67 | 182.50 | 179.67 | 182.31 | -2.247% | 5 | 117 | +100.411% |
| 2024-07-24 | 186.50 | 186.50 | 186.50 | 186.50 | -3.368% | 1 | 112 | +95.909% |
| 2024-07-22 | 193.91 | 193.91 | 193.00 | 193.00 | -0.243% | 2 | 112 | +89.311% |
| 2024-07-18 | 193.51 | 193.51 | 193.47 | 193.47 | -1.381% | 2 | 113 | +88.851% |
| 2024-07-17 | 196.75 | 197.00 | 196.18 | 196.18 | -3.193% | 7 | 115 | +86.242% |
| 2024-07-15 | 202.05 | 202.65 | 202.05 | 202.65 | +0.571% | 2 | 115 | +80.296% |
| 2024-07-12 | 201.50 | 201.50 | 201.50 | 201.50 | +2.284% | 6 | 113 | +81.325% |
| 2024-07-11 | 198.79 | 199.00 | 197.00 | 197.00 | -2.039% | 6 | 113 | +85.467% |
| 2024-07-10 | 196.80 | 201.10 | 194.85 | 201.10 | +3.234% | 5 | 111 | +81.686% |
| 2024-07-05 | 193.60 | 194.80 | 193.42 | 194.80 | +2.526% | 8 | 111 | +87.562% |
| 2024-06-28 | 190.00 | 190.00 | 190.00 | 190.00 | +0.956% | 2 | 110 | +92.300% |
| 2024-06-26 | 188.20 | 188.20 | 188.20 | 188.20 | +0.820% | 1 | 109 | +94.139% |
| 2024-06-25 | 186.76 | 186.76 | 186.67 | 186.67 | -0.707% | 2 | 109 | +95.730% |
| 2024-06-24 | 188.50 | 188.50 | 188.00 | 188.00 | -0.529% | 2 | 109 | +94.346% |
| 2024-06-21 | 189.00 | 189.00 | 189.00 | 189.00 | +0.404% | 2 | 109 | +93.317% |
| 2024-06-20 | 191.55 | 191.55 | 188.24 | 188.24 | +2.088% | 3 | 108 | +94.098% |
| 2024-06-14 | 184.39 | 184.39 | 184.39 | 184.39 | +0.567% | 2 | 107 | +98.151% |
| 2024-06-13 | 182.20 | 183.35 | 182.20 | 183.35 | +3.006% | 2 | 106 | +99.275% |
| 2024-06-11 | 176.13 | 178.00 | 176.13 | 178.00 | +0.112% | 2 | 105 | +105.264% |
| 2024-06-10 | 177.80 | 177.80 | 177.80 | 177.80 | -0.112% | 1 | 106 | +105.495% |
| 2024-06-07 | 178.00 | 178.00 | 178.00 | 178.00 | +0.616% | 2 | 105 | +105.264% |
| 2024-06-06 | 176.91 | 176.91 | 176.91 | 176.91 | +4.243% | 1 | 106 | +106.529% |
| 2024-06-04 | 169.74 | 169.97 | 169.41 | 169.71 | -0.754% | 20 | 105 | +115.291% |
| 2024-06-03 | 171.00 | 171.00 | 171.00 | 171.00 | -0.442% | 2 | 85 | +113.667% |
| 2024-05-29 | 171.76 | 171.76 | 171.76 | 171.76 | -1.003% | 10 | 85 | +112.721% |
| 2024-05-28 | 173.50 | 173.50 | 173.50 | 173.50 | +0.075% | 1 | 77 | +110.588% |
| 2024-05-22 | 173.37 | 173.37 | 173.37 | 173.37 | -1.773% | 1 | 78 | +110.746% |
| 2024-05-20 | 175.00 | 176.50 | 175.00 | 176.50 | +1.700% | 2 | 79 | +107.008% |
| 2024-05-16 | 174.50 | 175.50 | 173.14 | 173.55 | +13.431% | 80 | 79 | +110.527% |
| 2024-05-01 | 153.00 | 153.00 | 153.00 | 153.00 | -1.608% | 3 | 145 | +138.804% |
| 2024-04-23 | 155.50 | 155.50 | 155.50 | 155.50 | +3.302% | 1 | 143 | +134.965% |
| 2024-04-22 | 148.66 | 150.53 | 148.66 | 150.53 | +1.367% | 5 | 143 | +142.722% |
| 2024-04-19 | 151.00 | 151.00 | 147.50 | 148.50 | -2.303% | 4 | 142 | +146.040% |
| 2024-04-18 | 152.00 | 152.00 | 152.00 | 152.00 | -1.567% | 1 | 140 | +140.375% |
| 2024-04-16 | 154.69 | 154.69 | 154.42 | 154.42 | -7.836% | 13 | 139 | +136.608% |
| 2024-04-08 | 167.55 | 167.55 | 167.55 | 167.55 | -0.386% | 1 | 139 | +118.066% |
| 2024-04-03 | 168.45 | 168.45 | 168.20 | 168.20 | +1.301% | 2 | 138 | +117.224% |
| 2024-04-02 | 166.66 | 166.66 | 166.04 | 166.04 | -0.372% | 2 | 140 | +120.049% |
| 2024-03-26 | 166.66 | 166.66 | 166.66 | 166.66 | +2.245% | 1 | 138 | +119.231% |
| 2024-03-19 | 163.00 | 163.00 | 163.00 | 163.00 | +1.875% | 1 | 137 | +124.153% |
| 2024-03-15 | 160.00 | 160.00 | 160.00 | 160.00 | -1.051% | 2 | 135 | +128.356% |
| 2024-03-13 | 161.50 | 161.70 | 161.50 | 161.70 | +1.532% | 5 | 135 | +125.955% |
| 2024-03-07 | 159.26 | 159.26 | 159.26 | 159.26 | +5.143% | 1 | 140 | +129.417% |
| 2024-03-05 | 155.39 | 155.39 | 151.47 | 151.47 | -5.331% | 3 | 139 | +141.216% |
| 2024-03-04 | 160.00 | 160.00 | 160.00 | 160.00 | +1.221% | 3 | 139 | +128.356% |
| 2024-03-01 | 156.59 | 158.07 | 155.96 | 158.07 | +3.503% | 168 | 136 | +131.144% |
| 2024-02-27 | 152.61 | 152.72 | 152.61 | 152.72 | +7.383% | 2 | 52 | +139.242% |
| 2024-02-13 | 145.00 | 145.00 | 141.61 | 142.22 | -4.997% | 6 | 52 | +156.905% |
| 2024-02-12 | 149.70 | 149.70 | 149.70 | 149.70 | +0.470% | 1 | 51 | +144.068% |
| 2024-02-09 | 149.00 | 149.00 | 149.00 | 149.00 | +2.660% | 1 | 50 | +145.215% |
| 2024-02-08 | 145.14 | 145.14 | 145.14 | 145.14 | +4.462% | 1 | 49 | +151.736% |
| 2024-02-05 | 139.86 | 139.96 | 138.94 | 138.94 | +5.019% | 3 | 48 | +162.970% |
| 2024-02-01 | 132.30 | 132.30 | 132.30 | 132.30 | -3.956% | 1 | 48 | +176.168% |
| 2024-01-30 | 137.75 | 137.75 | 137.75 | 137.75 | +1.101% | 1 | 47 | +165.241% |
| 2024-01-26 | 136.25 | 136.25 | 136.25 | 136.25 | +0.926% | 1 | 48 | +168.161% |
| 2024-01-25 | 135.51 | 135.52 | 135.00 | 135.00 | 0.000% | 21 | 48 | +170.644% |
| 2024-01-24 | 135.00 | 135.00 | 135.00 | 135.00 | +0.746% | 2 | 27 | +170.644% |
| 2024-01-22 | 133.15 | 134.00 | 133.15 | 134.00 | +7.217% | 5 | 25 | +172.664% |
| 2024-01-18 | 124.98 | 124.98 | 124.98 | 124.98 | +0.953% | 5 | 20 | +192.343% |
| 2024-01-17 | 121.20 | 124.99 | 121.20 | 123.80 | +0.782% | 3 | 15 | +195.129% |
| 2024-01-16 | 123.07 | 123.07 | 122.84 | 122.84 | -2.770% | 4 | 14 | +197.436% |
| 2024-01-12 | 126.34 | 126.34 | 126.34 | 126.34 | +1.072% | 2 | 12 | +189.196% |
| 2024-01-11 | 125.00 | 125.00 | 125.00 | 125.00 | -2.344% | 1 | 12 | +192.296% |
| 2024-01-10 | 128.00 | 128.00 | 128.00 | 128.00 | +1.491% | 1 | 11 | +185.445% |
| 2024-01-09 | 126.12 | 126.12 | 126.12 | 126.12 | +4.231% | 1 | 10 | +189.700% |
| 2024-01-05 | 118.72 | 121.00 | 118.72 | 121.00 | -0.428% | 2 | 9 | +201.959% |
| 2024-01-04 | 121.49 | 121.52 | 121.49 | 121.52 | -3.225% | 2 | 8 | +200.667% |
| 2024-01-02 | 123.01 | 125.57 | 123.01 | 125.57 | -0.341% | 5 | 7 | +190.969% |
| 2023-12-28 | 130.00 | 130.00 | 126.00 | 126.00 | -3.367% | 2 | 5 | +189.976% |
| 2023-12-27 | 127.24 | 130.39 | 127.24 | 130.39 | +1.566% | 2 | 3 | +180.213% |
| 2023-12-26 | 128.38 | 128.38 | 128.38 | 128.38 | 0.000% | 1 | 1 | +184.600% |