SPY261218C00475000
SPY Dec 18 2026 475.00 Call
optionOPRA
EODOct 23, 2026
286.89USD-1.456%(-4.24)1Vol1,080OI
SPY261218C00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 286.89 | 286.89 | 286.89 | 286.89 | -1.456% | 1 | 1,080 | 0.000% |
| 2026-10-22 | 291.13 | 291.13 | 291.13 | 291.13 | -4.638% | 5 | 1,080 | -1.456% |
| 2026-10-08 | 305.29 | 305.29 | 305.29 | 305.29 | +1.425% | 1 | 1,084 | -6.027% |
| 2026-10-02 | 301.00 | 301.00 | 301.00 | 301.00 | +2.311% | 1 | 1,084 | -4.688% |
| 2026-10-01 | 294.20 | 294.20 | 294.20 | 294.20 | -3.189% | 3 | 1,084 | -2.485% |
| 2026-09-22 | 303.89 | 303.89 | 303.89 | 303.89 | +0.873% | 1 | 1,084 | -5.594% |
| 2026-09-21 | 301.26 | 301.26 | 301.26 | 301.26 | +4.797% | 1 | 1,083 | -4.770% |
| 2026-09-15 | 288.37 | 288.43 | 287.47 | 287.47 | -2.231% | 4 | 1,083 | -0.202% |
| 2026-09-11 | 294.03 | 294.03 | 294.03 | 294.03 | -2.880% | 2 | 1,083 | -2.428% |
| 2026-09-03 | 300.00 | 302.75 | 300.00 | 302.75 | +2.627% | 7 | 1,113 | -5.239% |
| 2026-09-02 | 295.00 | 295.00 | 295.00 | 295.00 | +1.235% | 1 | 1,113 | -2.749% |
| 2026-09-01 | 291.40 | 291.40 | 291.40 | 291.40 | -1.424% | 2 | 1,113 | -1.548% |
| 2026-08-21 | 295.63 | 295.63 | 295.61 | 295.61 | +0.829% | 2 | 1,116 | -2.950% |
| 2026-08-20 | 297.86 | 297.99 | 293.18 | 293.18 | -3.951% | 9 | 1,117 | -2.145% |
| 2026-08-14 | 305.24 | 305.24 | 305.24 | 305.24 | +1.096% | 1 | 1,118 | -6.012% |
| 2026-08-11 | 301.93 | 301.93 | 301.93 | 301.93 | -0.419% | 3 | 1,118 | -4.981% |
| 2026-08-07 | 303.26 | 303.26 | 303.20 | 303.20 | +0.966% | 2 | 1,118 | -5.379% |
| 2026-08-06 | 303.41 | 303.41 | 300.30 | 300.30 | +0.603% | 4 | 1,119 | -4.466% |
| 2026-08-04 | 298.50 | 298.50 | 298.50 | 298.50 | +11.252% | 1 | 1,119 | -3.889% |
| 2026-07-30 | 268.31 | 268.31 | 268.31 | 268.31 | -2.137% | 1 | 1,118 | +6.925% |
| 2026-07-28 | 274.17 | 274.17 | 274.17 | 274.17 | +1.118% | 4 | 1,118 | +4.639% |
| 2026-07-27 | 271.14 | 271.14 | 271.14 | 271.14 | -1.679% | 1 | 1,118 | +5.809% |
| 2026-07-17 | 274.59 | 275.77 | 274.59 | 275.77 | -3.943% | 2 | 1,118 | +4.032% |
| 2026-07-10 | 287.09 | 287.09 | 287.09 | 287.09 | +0.557% | 3 | 1,118 | -0.070% |
| 2026-07-09 | 285.50 | 285.50 | 285.50 | 285.50 | +2.809% | 1 | 1,118 | +0.487% |
| 2026-07-08 | 277.70 | 277.70 | 277.70 | 277.70 | -0.541% | 3 | 1,123 | +3.309% |
| 2026-07-07 | 281.23 | 281.23 | 279.21 | 279.21 | -2.466% | 11 | 1,135 | +2.751% |
| 2026-07-06 | 286.27 | 286.27 | 286.27 | 286.27 | +1.299% | 1 | 1,135 | +0.217% |
| 2026-06-30 | 278.57 | 282.60 | 278.57 | 282.60 | +5.200% | 3 | 1,135 | +1.518% |
| 2026-06-26 | 268.63 | 268.63 | 268.63 | 268.63 | -2.377% | 1 | 1,135 | +6.797% |
| 2026-06-09 | 277.19 | 277.19 | 275.17 | 275.17 | +0.721% | 2 | 1,200 | +4.259% |
| 2026-06-05 | 282.65 | 282.65 | 273.20 | 273.20 | -5.083% | 4 | 1,200 | +5.011% |
| 2026-06-03 | 287.83 | 287.83 | 287.83 | 287.83 | -1.932% | 3 | 1,203 | -0.327% |
| 2026-06-01 | 293.50 | 293.50 | 293.50 | 293.50 | +3.218% | 1 | 1,204 | -2.252% |
| 2026-05-26 | 284.32 | 284.40 | 284.32 | 284.35 | +1.207% | 10 | 1,214 | +0.893% |
| 2026-05-22 | 280.96 | 280.96 | 280.96 | 280.96 | +4.446% | 1 | 1,214 | +2.111% |
| 2026-05-19 | 269.00 | 269.00 | 269.00 | 269.00 | -5.282% | 1 | 1,215 | +6.651% |
| 2026-05-14 | 284.00 | 284.00 | 284.00 | 284.00 | +1.429% | 1 | 1,215 | +1.018% |
| 2026-05-13 | 273.20 | 280.00 | 271.74 | 280.00 | +2.279% | 4 | 1,215 | +2.461% |
| 2026-05-08 | 273.82 | 273.82 | 273.75 | 273.76 | +1.205% | 10 | 1,205 | +4.796% |
| 2026-05-06 | 268.94 | 270.50 | 268.94 | 270.50 | +3.839% | 4 | 1,205 | +6.059% |
| 2026-05-05 | 260.50 | 260.50 | 260.50 | 260.50 | +2.559% | 2 | 1,205 | +10.131% |
| 2026-04-30 | 254.00 | 254.00 | 254.00 | 254.00 | +1.637% | 2 | 1,205 | +12.949% |
| 2026-04-28 | 249.91 | 249.91 | 249.91 | 249.91 | -0.983% | 4 | 1,205 | +14.797% |
| 2026-04-27 | 252.39 | 252.39 | 252.39 | 252.39 | +0.390% | 2 | 1,205 | +13.669% |
| 2026-04-24 | 251.41 | 251.41 | 251.41 | 251.41 | +0.363% | 6 | 1,207 | +14.112% |
| 2026-04-17 | 249.00 | 250.50 | 249.00 | 250.50 | +5.839% | 5 | 1,207 | +14.527% |
| 2026-04-15 | 236.50 | 236.73 | 236.50 | 236.68 | +11.316% | 22 | 1,207 | +21.214% |
| 2026-04-08 | 212.62 | 212.62 | 212.62 | 212.62 | +16.389% | 6 | 1,208 | +34.931% |
| 2026-03-30 | 182.68 | 182.68 | 182.68 | 182.68 | -7.756% | 6 | 1,214 | +57.045% |
| 2026-03-24 | 198.04 | 198.04 | 198.04 | 198.04 | -6.329% | 4 | 1,220 | +44.865% |
| 2026-03-17 | 211.42 | 211.42 | 211.42 | 211.42 | +3.348% | 1 | 1,220 | +35.697% |
| 2026-03-13 | 204.57 | 204.57 | 204.57 | 204.57 | -5.598% | 2 | 1,220 | +40.241% |
| 2026-03-11 | 216.70 | 216.70 | 216.70 | 216.70 | +4.813% | 1 | 1,222 | +32.390% |
| 2026-03-09 | 206.75 | 206.75 | 206.75 | 206.75 | -9.728% | 1 | 1,222 | +38.762% |
| 2026-02-26 | 228.49 | 229.03 | 228.49 | 229.03 | -1.847% | 40 | 1,221 | +25.263% |
| 2026-02-25 | 233.34 | 233.34 | 233.34 | 233.34 | +3.202% | 3 | 1,254 | +22.949% |
| 2026-02-18 | 226.10 | 226.10 | 226.10 | 226.10 | +0.583% | 2 | 1,254 | +26.886% |
| 2026-02-12 | 224.79 | 224.79 | 224.79 | 224.79 | -3.780% | 4 | 1,255 | +27.626% |
| 2026-02-09 | 233.62 | 233.62 | 233.62 | 233.62 | -1.787% | 2 | 1,255 | +22.802% |
| 2026-01-28 | 237.87 | 237.87 | 237.87 | 237.87 | -0.722% | 4 | 1,257 | +20.608% |
| 2026-01-27 | 239.60 | 239.60 | 239.60 | 239.60 | +1.577% | 4 | 1,257 | +19.737% |
| 2026-01-26 | 235.88 | 235.88 | 235.88 | 235.88 | +2.811% | 3 | 1,261 | +21.625% |
| 2026-01-23 | 229.43 | 229.43 | 229.43 | 229.43 | +3.885% | 4 | 1,261 | +25.045% |
| 2026-01-20 | 220.85 | 220.85 | 220.85 | 220.85 | -5.913% | 12 | 1,265 | +29.903% |
| 2026-01-16 | 234.73 | 234.73 | 234.73 | 234.73 | -1.312% | 6 | 1,269 | +22.221% |
| 2026-01-12 | 237.28 | 237.85 | 237.28 | 237.85 | +1.277% | 2 | 1,269 | +20.618% |
| 2026-01-06 | 235.21 | 235.21 | 233.42 | 234.85 | +2.016% | 300 | 1,271 | +22.159% |
| 2026-01-05 | 230.21 | 230.21 | 230.21 | 230.21 | +2.334% | 1 | 1,317 | +24.621% |
| 2026-01-02 | 224.96 | 224.96 | 224.96 | 224.96 | -1.747% | 3 | 1,317 | +27.529% |
| 2025-12-22 | 228.96 | 228.96 | 228.96 | 228.96 | +3.014% | 7 | 1,320 | +25.301% |
| 2025-12-16 | 222.26 | 222.26 | 222.26 | 222.26 | -4.556% | 1 | 1,320 | +29.079% |
| 2025-12-10 | 232.87 | 232.87 | 232.87 | 232.87 | +2.024% | 2 | 1,321 | +23.197% |
| 2025-12-09 | 228.25 | 228.25 | 228.25 | 228.25 | +0.414% | 1 | 1,321 | +25.691% |
| 2025-12-08 | 227.31 | 227.31 | 227.31 | 227.31 | -0.677% | 1 | 1,322 | +26.211% |
| 2025-12-04 | 228.50 | 228.87 | 228.50 | 228.86 | +11.934% | 12 | 1,322 | +25.356% |
| 2025-11-21 | 204.46 | 204.46 | 204.46 | 204.46 | -3.081% | 1 | 1,330 | +40.316% |
| 2025-11-18 | 210.96 | 210.96 | 210.96 | 210.96 | -4.327% | 1 | 1,330 | +35.993% |
| 2025-11-13 | 220.50 | 220.50 | 220.50 | 220.50 | -3.905% | 3 | 1,331 | +30.109% |
| 2025-11-10 | 229.46 | 229.46 | 229.46 | 229.46 | +6.607% | 1 | 1,334 | +25.028% |
| 2025-10-15 | 215.24 | 215.24 | 215.24 | 215.24 | -0.209% | 1 | 1,335 | +33.288% |
| 2025-10-14 | 215.69 | 215.69 | 215.69 | 215.69 | +4.516% | 1 | 1,336 | +33.010% |
| 2025-10-10 | 206.37 | 206.37 | 206.37 | 206.37 | -6.187% | 5 | 1,337 | +39.017% |
| 2025-10-09 | 219.98 | 219.98 | 219.98 | 219.98 | +0.374% | 1 | 1,337 | +30.416% |
| 2025-10-02 | 219.16 | 219.16 | 219.16 | 219.16 | +3.023% | 2 | 1,337 | +30.904% |
| 2025-09-26 | 212.73 | 212.73 | 212.73 | 212.73 | +1.300% | 1 | 1,337 | +34.861% |
| 2025-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | -0.695% | 1 | 1,338 | +36.614% |
| 2025-09-24 | 211.47 | 211.47 | 211.47 | 211.47 | +0.256% | 1 | 1,337 | +35.665% |
| 2025-09-16 | 210.93 | 210.93 | 210.93 | 210.93 | +2.742% | 2 | 1,337 | +36.012% |
| 2025-09-11 | 205.30 | 205.30 | 205.30 | 205.30 | +1.383% | 1 | 1,337 | +39.742% |
| 2025-09-10 | 202.50 | 202.50 | 202.50 | 202.50 | +3.401% | 2 | 1,337 | +41.674% |
| 2025-09-08 | 195.84 | 195.84 | 195.84 | 195.84 | -1.835% | 6 | 1,337 | +46.492% |
| 2025-09-04 | 199.50 | 199.50 | 199.50 | 199.50 | +0.352% | 1 | 1,343 | +43.805% |
| 2025-08-28 | 198.80 | 198.80 | 198.80 | 198.80 | +0.617% | 2 | 1,343 | +44.311% |
| 2025-08-27 | 197.58 | 197.58 | 197.58 | 197.58 | +1.023% | 8 | 1,343 | +45.202% |
| 2025-08-26 | 195.58 | 195.58 | 195.58 | 195.58 | +0.576% | 1 | 1,343 | +46.687% |
| 2025-08-18 | 194.46 | 194.46 | 194.46 | 194.46 | +0.366% | 1 | 1,342 | +47.532% |
| 2025-08-12 | 193.75 | 193.75 | 193.75 | 193.75 | +1.302% | 42 | 1,343 | +48.072% |
| 2025-08-11 | 193.00 | 193.00 | 191.26 | 191.26 | +1.718% | 19 | 1,368 | +50.000% |
| 2025-08-08 | 189.91 | 189.91 | 188.03 | 188.03 | +0.880% | 28 | 1,374 | +52.577% |
| 2025-08-07 | 192.34 | 192.34 | 186.39 | 186.39 | +2.087% | 10 | 1,375 | +53.919% |
| 2025-08-05 | 182.69 | 182.69 | 182.58 | 182.58 | -0.750% | 2 | 1,376 | +57.131% |
| 2025-08-04 | 182.34 | 183.96 | 182.34 | 183.96 | -2.847% | 60 | 1,377 | +55.952% |
| 2025-07-24 | 189.91 | 189.91 | 189.35 | 189.35 | +3.380% | 150 | 1,357 | +51.513% |
| 2025-07-22 | 183.16 | 183.16 | 183.16 | 183.16 | -1.447% | 1 | 1,357 | +56.634% |
| 2025-07-21 | 185.85 | 185.85 | 185.85 | 185.85 | +3.607% | 1 | 1,357 | +54.366% |
| 2025-07-16 | 179.38 | 179.38 | 179.38 | 179.38 | +0.134% | 1 | 1,358 | +59.934% |
| 2025-07-11 | 179.14 | 179.14 | 179.14 | 179.14 | +1.588% | 5 | 1,358 | +60.148% |
| 2025-07-08 | 176.34 | 176.34 | 176.34 | 176.34 | -0.238% | 2 | 1,363 | +62.691% |
| 2025-07-07 | 177.22 | 177.22 | 176.19 | 176.76 | -2.697% | 3 | 1,365 | +62.305% |
| 2025-07-03 | 181.66 | 181.66 | 181.66 | 181.66 | +2.633% | 2 | 1,368 | +57.927% |
| 2025-07-02 | 175.70 | 177.00 | 175.70 | 177.00 | +1.572% | 6 | 1,368 | +62.085% |
| 2025-07-01 | 174.26 | 174.26 | 174.26 | 174.26 | +0.415% | 6 | 1,368 | +64.633% |
| 2025-06-30 | 173.54 | 173.54 | 173.54 | 173.54 | +10.191% | 1 | 1,374 | +65.316% |
| 2025-06-23 | 156.98 | 157.49 | 156.98 | 157.49 | +1.020% | 2 | 1,375 | +82.164% |
| 2025-06-20 | 158.00 | 158.00 | 155.90 | 155.90 | -0.504% | 76 | 1,376 | +84.022% |
| 2025-06-17 | 160.20 | 160.20 | 156.69 | 156.69 | -2.130% | 11 | 1,376 | +83.094% |
| 2025-06-16 | 160.10 | 160.10 | 160.10 | 160.10 | +0.844% | 1 | 1,380 | +79.194% |
| 2025-06-13 | 156.53 | 158.76 | 156.53 | 158.76 | -2.151% | 76 | 1,381 | +80.707% |
| 2025-06-11 | 162.25 | 162.25 | 162.25 | 162.25 | +0.776% | 1 | 1,345 | +76.820% |
| 2025-06-10 | 161.00 | 161.00 | 161.00 | 161.00 | +0.694% | 1 | 1,345 | +78.193% |
| 2025-06-09 | 159.89 | 159.89 | 159.89 | 159.89 | +0.731% | 1 | 1,345 | +79.430% |
| 2025-06-06 | 158.73 | 158.73 | 158.73 | 158.73 | +1.341% | 2 | 1,345 | +80.741% |
| 2025-06-04 | 156.63 | 156.63 | 156.63 | 156.63 | +4.004% | 2 | 1,348 | +83.164% |
| 2025-06-02 | 149.38 | 150.60 | 149.38 | 150.60 | -1.362% | 3 | 1,348 | +90.498% |
| 2025-05-27 | 152.68 | 152.68 | 152.68 | 152.68 | +3.730% | 1 | 1,347 | +87.903% |
| 2025-05-22 | 147.19 | 147.19 | 147.19 | 147.19 | -5.039% | 10 | 1,348 | +94.911% |
| 2025-05-20 | 155.70 | 155.70 | 155.00 | 155.00 | +0.538% | 2 | 1,348 | +85.090% |
| 2025-05-19 | 154.17 | 154.17 | 154.17 | 154.17 | +0.417% | 1 | 1,348 | +86.087% |
| 2025-05-16 | 153.53 | 153.53 | 153.53 | 153.53 | +2.463% | 2 | 1,349 | +86.863% |
| 2025-05-14 | 149.84 | 149.84 | 149.84 | 149.84 | -0.637% | 3 | 1,349 | +91.464% |
| 2025-05-13 | 150.80 | 150.80 | 150.80 | 150.80 | +6.197% | 1 | 1,352 | +90.245% |
| 2025-05-12 | 142.00 | 142.00 | 142.00 | 142.00 | +11.723% | 1 | 1,352 | +102.035% |
| 2025-05-06 | 127.10 | 127.10 | 127.10 | 127.10 | -4.594% | 1 | 1,353 | +125.720% |
| 2025-05-02 | 133.22 | 133.22 | 133.22 | 133.22 | +5.329% | 2 | 1,353 | +115.351% |
| 2025-05-01 | 128.75 | 128.75 | 126.48 | 126.48 | +6.313% | 3 | 1,354 | +126.826% |
| 2025-04-30 | 118.97 | 118.97 | 118.97 | 118.97 | -2.291% | 2 | 1,355 | +141.145% |
| 2025-04-29 | 119.52 | 121.99 | 119.52 | 121.76 | +4.291% | 4 | 1,353 | +135.619% |
| 2025-04-24 | 116.75 | 116.75 | 116.75 | 116.75 | +1.654% | 1 | 1,352 | +145.730% |
| 2025-04-23 | 114.85 | 114.85 | 114.85 | 114.85 | +25.519% | 1 | 1,352 | +149.795% |
| 2025-04-21 | 97.50 | 97.50 | 89.75 | 91.50 | -10.706% | 6 | 1,353 | +213.541% |
| 2025-04-16 | 102.47 | 102.47 | 102.47 | 102.47 | -9.190% | 10 | 1,350 | +179.975% |
| 2025-04-15 | 115.90 | 115.90 | 112.84 | 112.84 | +1.676% | 2 | 1,340 | +154.245% |
| 2025-04-11 | 109.82 | 110.98 | 109.82 | 110.98 | -1.043% | 42 | 1,338 | +158.506% |
| 2025-04-09 | 106.62 | 112.15 | 104.00 | 112.15 | +36.319% | 10 | 1,357 | +155.809% |
| 2025-04-08 | 96.01 | 99.52 | 82.27 | 82.27 | -4.181% | 48 | 1,359 | +248.718% |
| 2025-04-07 | 84.10 | 85.86 | 82.50 | 85.86 | -1.106% | 5 | 1,362 | +234.137% |
| 2025-04-04 | 89.00 | 91.44 | 86.82 | 86.82 | -21.543% | 48 | 1,362 | +230.442% |
| 2025-04-03 | 114.60 | 114.60 | 110.66 | 110.66 | -5.701% | 21 | 1,365 | +159.254% |
| 2025-03-31 | 117.35 | 117.35 | 117.35 | 117.35 | -4.601% | 3 | 1,352 | +144.474% |
| 2025-03-28 | 123.01 | 123.01 | 123.01 | 123.01 | -11.357% | 2 | 1,352 | +133.225% |
| 2025-03-25 | 138.77 | 138.77 | 138.77 | 138.77 | +7.783% | 1 | 1,352 | +106.738% |
| 2025-03-21 | 128.75 | 128.75 | 128.75 | 128.75 | -0.962% | 2 | 1,352 | +122.827% |
| 2025-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | +3.586% | 6 | 1,352 | +120.685% |
| 2025-03-18 | 125.50 | 125.50 | 125.50 | 125.50 | -6.691% | 2 | 1,358 | +128.598% |
| 2025-03-17 | 134.50 | 134.50 | 134.50 | 134.50 | +6.577% | 1 | 1,360 | +113.301% |
| 2025-03-14 | 126.20 | 126.20 | 126.20 | 126.20 | +2.970% | 6 | 1,360 | +127.330% |
| 2025-03-13 | 120.66 | 122.56 | 120.66 | 122.56 | -2.436% | 6 | 1,361 | +134.081% |
| 2025-03-12 | 127.51 | 127.51 | 125.62 | 125.62 | -3.421% | 3 | 1,361 | +128.379% |
| 2025-03-11 | 129.60 | 130.07 | 129.60 | 130.07 | +1.776% | 2 | 1,360 | +120.566% |
| 2025-03-10 | 127.80 | 127.80 | 127.80 | 127.80 | -9.214% | 1 | 1,360 | +124.484% |
| 2025-03-04 | 141.29 | 143.51 | 140.77 | 140.77 | -4.789% | 5 | 1,360 | +103.801% |
| 2025-03-03 | 147.85 | 147.85 | 147.85 | 147.85 | -5.660% | 1 | 1,356 | +94.041% |
| 2025-02-28 | 153.13 | 156.72 | 153.13 | 156.72 | +2.098% | 4 | 1,356 | +83.059% |
| 2025-02-27 | 154.51 | 154.51 | 153.50 | 153.50 | -3.924% | 60 | 1,357 | +86.899% |
| 2025-02-25 | 159.77 | 159.77 | 159.77 | 159.77 | -3.590% | 2 | 1,357 | +79.564% |
| 2025-02-21 | 170.02 | 170.02 | 165.72 | 165.72 | -4.241% | 6 | 1,357 | +73.117% |
| 2025-02-20 | 172.51 | 173.07 | 172.51 | 173.06 | -1.670% | 11 | 1,359 | +65.775% |
| 2025-02-19 | 176.00 | 176.00 | 176.00 | 176.00 | +2.624% | 2 | 1,368 | +63.006% |
| 2025-02-10 | 171.00 | 171.50 | 171.00 | 171.50 | -1.067% | 4 | 1,370 | +67.283% |
| 2025-02-07 | 173.35 | 173.35 | 173.35 | 173.35 | +2.683% | 2 | 1,372 | +65.498% |
| 2025-02-04 | 168.00 | 168.82 | 168.00 | 168.82 | -2.932% | 2 | 1,372 | +69.938% |
| 2025-01-31 | 175.98 | 175.98 | 173.92 | 173.92 | +2.000% | 24 | 1,373 | +64.955% |
| 2025-01-30 | 170.50 | 170.51 | 170.50 | 170.51 | +0.006% | 5 | 1,384 | +68.254% |
| 2025-01-28 | 170.00 | 170.50 | 170.00 | 170.50 | +2.711% | 3 | 1,401 | +68.264% |
| 2025-01-27 | 166.00 | 166.00 | 166.00 | 166.00 | -4.598% | 1 | 1,404 | +72.825% |
| 2025-01-23 | 174.00 | 174.00 | 174.00 | 174.00 | +5.359% | 9 | 1,404 | +64.879% |
| 2025-01-17 | 165.15 | 165.15 | 165.15 | 165.15 | +3.290% | 2 | 1,413 | +73.715% |
| 2025-01-16 | 159.89 | 159.89 | 159.89 | 159.89 | -1.564% | 4 | 1,413 | +79.430% |
| 2025-01-15 | 157.50 | 162.43 | 157.50 | 162.43 | +6.890% | 7 | 1,413 | +76.624% |
| 2025-01-14 | 151.96 | 151.96 | 151.96 | 151.96 | +1.428% | 6 | 1,419 | +88.793% |
| 2025-01-13 | 149.02 | 149.82 | 149.02 | 149.82 | -1.892% | 6 | 1,419 | +91.490% |
| 2025-01-10 | 152.40 | 153.72 | 152.40 | 152.71 | -6.884% | 10 | 1,420 | +87.866% |
| 2025-01-07 | 164.00 | 164.00 | 164.00 | 164.00 | -2.584% | 1 | 1,424 | +74.933% |
| 2025-01-06 | 163.50 | 169.01 | 163.50 | 168.35 | +4.565% | 29 | 1,424 | +70.413% |
| 2025-01-03 | 158.30 | 161.00 | 158.30 | 161.00 | +0.688% | 4 | 1,447 | +78.193% |
| 2025-01-02 | 159.90 | 159.90 | 159.90 | 159.90 | +0.069% | 1 | 1,447 | +79.418% |
| 2024-12-31 | 159.79 | 159.79 | 159.79 | 159.79 | -0.905% | 1 | 1,447 | +79.542% |
| 2024-12-30 | 161.25 | 161.25 | 161.25 | 161.25 | -6.565% | 1 | 1,447 | +77.916% |
| 2024-12-26 | 172.58 | 172.58 | 172.58 | 172.58 | -0.243% | 1 | 1,446 | +66.236% |
| 2024-12-24 | 173.00 | 173.00 | 173.00 | 173.00 | +8.750% | 1 | 1,447 | +65.832% |
| 2024-12-20 | 157.76 | 159.14 | 157.76 | 159.08 | -2.105% | 16 | 1,447 | +80.343% |
| 2024-12-19 | 165.77 | 165.77 | 162.42 | 162.50 | -0.307% | 13 | 1,443 | +76.548% |
| 2024-12-18 | 176.04 | 176.04 | 163.00 | 163.00 | -7.779% | 17 | 1,443 | +76.006% |
| 2024-12-09 | 175.98 | 176.75 | 175.08 | 176.75 | -0.741% | 3 | 1,431 | +62.314% |
| 2024-12-06 | 179.14 | 179.31 | 178.07 | 178.07 | +0.039% | 12 | 1,431 | +61.111% |
| 2024-12-05 | 177.48 | 178.00 | 177.48 | 178.00 | +6.498% | 2 | 1,431 | +61.174% |
| 2024-11-21 | 167.14 | 167.14 | 167.14 | 167.14 | +3.975% | 1 | 1,430 | +71.647% |
| 2024-11-20 | 161.63 | 161.63 | 160.75 | 160.75 | -1.071% | 2 | 1,430 | +78.470% |
| 2024-11-19 | 159.92 | 162.49 | 159.92 | 162.49 | +0.179% | 4 | 1,429 | +76.559% |
| 2024-11-18 | 161.90 | 163.07 | 161.90 | 162.20 | +0.539% | 3 | 1,428 | +76.874% |
| 2024-11-15 | 163.89 | 163.89 | 161.33 | 161.33 | -4.769% | 4 | 1,427 | +77.828% |
| 2024-11-12 | 169.41 | 169.41 | 169.41 | 169.41 | +4.252% | 3 | 1,427 | +69.347% |
| 2024-11-06 | 161.45 | 162.64 | 161.45 | 162.50 | +8.420% | 4 | 1,427 | +76.548% |
| 2024-11-01 | 151.25 | 151.25 | 149.88 | 149.88 | +2.496% | 16 | 1,430 | +91.413% |
| 2024-10-31 | 146.23 | 146.23 | 146.23 | 146.23 | -6.082% | 1 | 1,429 | +96.191% |
| 2024-10-29 | 155.70 | 155.70 | 155.70 | 155.70 | -0.192% | 2 | 1,429 | +84.258% |
| 2024-10-28 | 155.20 | 156.00 | 155.20 | 156.00 | +2.295% | 4 | 1,429 | +83.904% |
| 2024-10-24 | 152.50 | 152.50 | 152.50 | 152.50 | -2.244% | 1 | 1,427 | +88.125% |
| 2024-10-21 | 157.45 | 157.45 | 156.00 | 156.00 | -0.319% | 3 | 1,427 | +83.904% |
| 2024-10-14 | 156.00 | 156.50 | 156.00 | 156.50 | +1.452% | 3 | 1,426 | +83.316% |
| 2024-10-11 | 152.78 | 154.26 | 152.78 | 154.26 | +2.294% | 16 | 1,427 | +85.978% |
| 2024-10-09 | 148.53 | 150.80 | 148.53 | 150.80 | +1.906% | 3 | 1,427 | +90.245% |
| 2024-10-08 | 146.05 | 147.98 | 146.05 | 147.98 | +1.523% | 8 | 1,427 | +93.871% |
| 2024-10-07 | 146.04 | 146.04 | 145.76 | 145.76 | -0.749% | 2 | 1,428 | +96.824% |
| 2024-10-04 | 146.18 | 146.86 | 146.18 | 146.86 | +3.641% | 6 | 1,428 | +95.349% |
| 2024-10-02 | 140.43 | 141.70 | 140.43 | 141.70 | +0.127% | 2 | 1,426 | +102.463% |
| 2024-10-01 | 141.52 | 141.52 | 141.52 | 141.52 | -1.579% | 1 | 1,427 | +102.720% |
| 2024-09-30 | 143.33 | 143.79 | 143.33 | 143.79 | -0.491% | 2 | 1,426 | +99.520% |
| 2024-09-26 | 144.50 | 144.50 | 144.50 | 144.50 | +1.049% | 1 | 1,427 | +98.540% |
| 2024-09-25 | 143.00 | 143.00 | 143.00 | 143.00 | +1.570% | 1 | 1,427 | +100.622% |
| 2024-09-19 | 140.23 | 140.79 | 140.23 | 140.79 | +5.067% | 5 | 1,427 | +103.772% |
| 2024-09-17 | 139.38 | 139.38 | 134.00 | 134.00 | -0.238% | 6 | 1,431 | +114.097% |
| 2024-09-16 | 134.32 | 134.32 | 134.32 | 134.32 | +0.456% | 1 | 1,426 | +113.587% |
| 2024-09-13 | 134.18 | 134.35 | 133.71 | 133.71 | +1.089% | 12 | 1,426 | +114.561% |
| 2024-09-12 | 129.69 | 132.27 | 129.69 | 132.27 | +7.371% | 3 | 1,427 | +116.897% |
| 2024-09-11 | 119.50 | 123.19 | 117.53 | 123.19 | +0.893% | 8 | 1,427 | +132.884% |
| 2024-09-09 | 122.10 | 122.10 | 122.10 | 122.10 | -4.415% | 30 | 1,431 | +134.963% |
| 2024-09-04 | 125.88 | 127.74 | 125.88 | 127.74 | -0.784% | 7 | 1,461 | +124.589% |
| 2024-09-03 | 128.75 | 128.75 | 128.75 | 128.75 | -3.932% | 1 | 1,464 | +122.827% |
| 2024-08-27 | 134.16 | 134.16 | 134.02 | 134.02 | -0.704% | 5 | 1,464 | +114.065% |
| 2024-08-26 | 134.59 | 135.63 | 134.59 | 134.97 | -0.354% | 8 | 1,469 | +112.558% |
| 2024-08-23 | 135.45 | 135.45 | 135.45 | 135.45 | +4.417% | 2 | 1,474 | +111.805% |
| 2024-08-22 | 132.90 | 132.90 | 129.72 | 129.72 | -2.282% | 4 | 1,475 | +121.161% |
| 2024-08-19 | 132.93 | 133.09 | 132.75 | 132.75 | +3.211% | 5 | 1,477 | +116.113% |
| 2024-08-16 | 128.62 | 128.62 | 128.62 | 128.62 | -0.403% | 2 | 1,479 | +123.052% |
| 2024-08-15 | 128.01 | 129.14 | 128.01 | 129.14 | +6.613% | 2 | 1,479 | +122.154% |
| 2024-08-14 | 121.13 | 121.13 | 121.13 | 121.13 | +4.422% | 1 | 1,479 | +136.845% |
| 2024-08-13 | 116.00 | 116.00 | 116.00 | 116.00 | +1.978% | 1 | 1,479 | +147.319% |
| 2024-08-12 | 114.90 | 114.90 | 113.75 | 113.75 | -0.053% | 2 | 1,479 | +152.211% |
| 2024-08-09 | 113.81 | 113.81 | 113.81 | 113.81 | +5.380% | 2 | 1,478 | +152.078% |
| 2024-08-08 | 108.00 | 108.00 | 108.00 | 108.00 | +3.846% | 1 | 1,477 | +165.639% |
| 2024-08-07 | 108.54 | 108.75 | 104.00 | 104.00 | -6.810% | 6 | 1,477 | +175.856% |
| 2024-08-06 | 104.50 | 111.60 | 104.50 | 111.60 | +8.087% | 3 | 1,473 | +157.070% |
| 2024-08-05 | 112.00 | 112.00 | 103.25 | 103.25 | -9.849% | 13 | 1,473 | +177.860% |
| 2024-08-02 | 118.00 | 118.00 | 111.96 | 114.53 | -6.506% | 25 | 1,461 | +150.493% |
| 2024-08-01 | 132.35 | 132.74 | 122.50 | 122.50 | -0.633% | 10 | 1,447 | +134.196% |
| 2024-07-30 | 126.00 | 126.00 | 123.28 | 123.28 | -2.545% | 4 | 1,440 | +132.714% |
| 2024-07-29 | 126.50 | 126.50 | 126.50 | 126.50 | -1.002% | 1 | 1,441 | +126.791% |
| 2024-07-26 | 126.73 | 127.78 | 126.00 | 127.78 | +4.310% | 44 | 1,441 | +124.519% |
| 2024-07-24 | 127.13 | 127.13 | 122.50 | 122.50 | -10.348% | 27 | 1,436 | +134.196% |
| 2024-07-23 | 136.19 | 136.64 | 136.19 | 136.64 | +2.853% | 6 | 1,452 | +109.960% |
| 2024-07-19 | 132.85 | 132.85 | 132.85 | 132.85 | -6.272% | 2 | 1,452 | +115.950% |
| 2024-07-12 | 141.19 | 141.74 | 141.16 | 141.74 | +2.473% | 300 | 1,453 | +102.406% |
| 2024-07-11 | 138.32 | 138.32 | 138.32 | 138.32 | -0.489% | 26 | 1,428 | +107.410% |
| 2024-07-09 | 139.90 | 139.90 | 139.00 | 139.00 | +1.003% | 5 | 1,454 | +106.396% |
| 2024-07-08 | 137.62 | 137.62 | 137.62 | 137.62 | +1.941% | 1 | 1,453 | +108.465% |
| 2024-07-05 | 135.00 | 135.00 | 135.00 | 135.00 | +1.184% | 2 | 1,453 | +112.511% |
| 2024-06-28 | 133.42 | 133.42 | 133.42 | 133.42 | +1.268% | 2 | 1,454 | +115.028% |
| 2024-06-27 | 131.75 | 131.75 | 131.75 | 131.75 | +1.245% | 1 | 1,454 | +117.753% |
| 2024-06-26 | 130.13 | 130.13 | 130.13 | 130.13 | +0.362% | 1 | 1,454 | +120.464% |
| 2024-06-24 | 129.66 | 129.66 | 129.66 | 129.66 | -1.023% | 7 | 1,455 | +121.263% |
| 2024-06-21 | 131.00 | 131.00 | 131.00 | 131.00 | -0.380% | 2 | 1,455 | +119.000% |
| 2024-06-18 | 131.29 | 132.16 | 131.29 | 131.50 | +0.008% | 3 | 1,455 | +118.167% |
| 2024-06-17 | 127.19 | 131.73 | 127.19 | 131.49 | +4.010% | 18 | 1,455 | +118.184% |
| 2024-06-13 | 126.42 | 126.42 | 126.42 | 126.42 | +2.075% | 3 | 1,456 | +126.934% |
| 2024-06-12 | 123.85 | 123.85 | 123.85 | 123.85 | +1.168% | 5 | 1,453 | +131.643% |
| 2024-06-10 | 122.42 | 122.42 | 122.42 | 122.42 | +0.757% | 1 | 1,458 | +134.349% |
| 2024-06-07 | 120.14 | 121.50 | 120.14 | 121.50 | +6.114% | 22 | 1,457 | +136.123% |
| 2024-06-03 | 114.50 | 114.50 | 114.50 | 114.50 | -2.892% | 1 | 1,457 | +150.559% |
| 2024-05-29 | 117.11 | 117.91 | 116.99 | 117.91 | -0.808% | 12 | 1,456 | +143.313% |
| 2024-05-28 | 118.87 | 118.87 | 118.87 | 118.87 | -1.123% | 2 | 1,456 | +141.348% |
| 2024-05-21 | 120.22 | 120.22 | 120.22 | 120.22 | +0.603% | 2 | 1,458 | +138.637% |
| 2024-05-20 | 119.50 | 119.50 | 119.50 | 119.50 | +1.263% | 1 | 1,456 | +140.075% |
| 2024-05-16 | 118.01 | 118.01 | 118.01 | 118.01 | +1.514% | 1 | 1,455 | +143.107% |
| 2024-05-15 | 116.80 | 116.80 | 116.25 | 116.25 | +4.204% | 2 | 1,455 | +146.787% |
| 2024-05-10 | 113.24 | 113.24 | 111.56 | 111.56 | +2.697% | 4 | 1,455 | +157.162% |
| 2024-05-09 | 108.63 | 108.63 | 108.63 | 108.63 | -0.339% | 1 | 1,454 | +164.098% |
| 2024-05-07 | 109.00 | 109.00 | 109.00 | 109.00 | +1.198% | 1 | 1,454 | +163.202% |
| 2024-05-06 | 107.71 | 107.71 | 107.71 | 107.71 | +2.571% | 5 | 1,454 | +166.354% |
| 2024-05-03 | 102.85 | 105.01 | 102.85 | 105.01 | +7.153% | 6 | 1,454 | +173.203% |
| 2024-05-02 | 98.00 | 98.00 | 98.00 | 98.00 | -2.488% | 1 | 1,455 | +192.745% |
| 2024-05-01 | 98.32 | 100.50 | 98.32 | 100.50 | 0.000% | 38 | 1,454 | +185.463% |
| 2024-04-30 | 102.55 | 102.55 | 100.50 | 100.50 | -4.739% | 16 | 1,458 | +185.463% |
| 2024-04-29 | 104.97 | 105.50 | 104.66 | 105.50 | -0.472% | 23 | 1,443 | +171.934% |
| 2024-04-26 | 104.86 | 106.00 | 104.86 | 106.00 | +6.565% | 4 | 1,420 | +170.651% |
| 2024-04-25 | 97.75 | 99.52 | 97.75 | 99.47 | -3.427% | 3 | 1,420 | +188.419% |
| 2024-04-24 | 103.00 | 103.00 | 103.00 | 103.00 | +0.488% | 1 | 1,420 | +178.534% |
| 2024-04-23 | 102.50 | 102.50 | 102.50 | 102.50 | +6.218% | 26 | 1,420 | +179.893% |
| 2024-04-19 | 97.50 | 97.50 | 96.50 | 96.50 | -3.980% | 4 | 1,426 | +197.295% |
| 2024-04-18 | 102.37 | 102.37 | 100.04 | 100.50 | -0.248% | 3 | 1,422 | +185.463% |
| 2024-04-17 | 101.00 | 101.50 | 100.50 | 100.75 | -3.589% | 5 | 1,422 | +184.754% |
| 2024-04-16 | 104.50 | 104.50 | 104.50 | 104.50 | -0.948% | 1 | 1,423 | +174.536% |
| 2024-04-15 | 105.50 | 105.50 | 105.50 | 105.50 | -4.308% | 1 | 1,423 | +171.934% |
| 2024-04-12 | 110.25 | 110.25 | 110.25 | 110.25 | -3.357% | 4 | 1,422 | +160.218% |
| 2024-04-09 | 114.08 | 114.08 | 114.08 | 114.08 | +1.036% | 1 | 1,424 | +151.481% |
| 2024-04-08 | 113.01 | 113.01 | 112.91 | 112.91 | +0.948% | 2 | 1,425 | +154.087% |
| 2024-04-05 | 109.80 | 111.85 | 109.80 | 111.85 | +2.615% | 6 | 1,424 | +156.495% |
| 2024-04-04 | 116.06 | 116.06 | 109.00 | 109.00 | -5.709% | 3 | 1,422 | +163.202% |
| 2024-04-01 | 116.08 | 116.08 | 115.60 | 115.60 | +10.095% | 3 | 1,422 | +148.175% |
| 2024-03-15 | 106.25 | 106.25 | 105.00 | 105.00 | -2.778% | 18 | 1,416 | +173.229% |
| 2024-03-14 | 108.25 | 108.25 | 108.00 | 108.00 | -1.370% | 6 | 1,416 | +165.639% |
| 2024-03-13 | 108.71 | 109.50 | 108.71 | 109.50 | +2.624% | 20 | 1,422 | +162.000% |
| 2024-03-12 | 108.24 | 108.24 | 106.70 | 106.70 | +3.643% | 3 | 1,402 | +168.875% |
| 2024-03-11 | 102.95 | 102.95 | 102.95 | 102.95 | -0.933% | 1 | 1,399 | +178.669% |
| 2024-03-08 | 103.92 | 103.92 | 103.92 | 103.92 | -0.517% | 2 | 1,398 | +176.068% |
| 2024-03-04 | 104.46 | 104.46 | 104.46 | 104.46 | +3.058% | 2 | 1,397 | +174.641% |
| 2024-02-26 | 101.83 | 101.83 | 101.36 | 101.36 | -0.627% | 2 | 1,395 | +183.041% |
| 2024-02-22 | 102.00 | 102.00 | 102.00 | 102.00 | +11.051% | 1 | 1,395 | +181.265% |
| 2024-02-21 | 92.75 | 92.75 | 91.85 | 91.85 | -5.988% | 6 | 1,396 | +212.346% |
| 2024-02-16 | 97.24 | 97.70 | 97.24 | 97.70 | +3.936% | 4 | 1,397 | +193.644% |
| 2024-02-14 | 94.00 | 94.00 | 94.00 | 94.00 | +4.444% | 1 | 1,397 | +205.202% |
| 2024-02-13 | 91.00 | 91.00 | 90.00 | 90.00 | -5.828% | 2 | 1,396 | +218.767% |
| 2024-02-12 | 95.77 | 95.77 | 95.57 | 95.57 | +1.941% | 2 | 1,394 | +200.188% |
| 2024-02-09 | 94.60 | 94.91 | 93.75 | 93.75 | +1.056% | 21 | 1,392 | +206.016% |
| 2024-02-07 | 93.68 | 94.85 | 92.77 | 92.77 | +3.434% | 4 | 1,412 | +209.249% |
| 2024-02-05 | 89.69 | 89.69 | 89.69 | 89.69 | -1.978% | 4 | 1,411 | +219.868% |
| 2024-02-02 | 89.40 | 91.50 | 89.40 | 91.50 | +10.694% | 151 | 1,407 | +213.541% |
| 2024-02-01 | 82.66 | 82.66 | 82.66 | 82.66 | +1.423% | 1 | 1,407 | +247.072% |
| 2024-01-31 | 83.00 | 83.00 | 81.50 | 81.50 | -4.118% | 2 | 1,407 | +252.012% |
| 2024-01-26 | 85.10 | 85.10 | 84.20 | 85.00 | +0.830% | 4 | 1,405 | +237.518% |
| 2024-01-25 | 84.26 | 84.30 | 84.26 | 84.30 | +0.357% | 2 | 1,405 | +240.320% |
| 2024-01-24 | 84.00 | 85.00 | 83.01 | 84.00 | +2.752% | 6 | 1,405 | +241.536% |
| 2024-01-19 | 80.40 | 82.02 | 78.80 | 81.75 | +5.620% | 50 | 1,403 | +250.936% |
| 2024-01-18 | 75.38 | 77.40 | 75.38 | 77.40 | +5.120% | 133 | 1,376 | +270.659% |
| 2024-01-17 | 74.00 | 74.00 | 73.63 | 73.63 | -3.360% | 13 | 1,245 | +289.637% |
| 2024-01-16 | 76.75 | 77.36 | 75.05 | 76.19 | -1.372% | 167 | 1,252 | +276.545% |
| 2024-01-12 | 77.50 | 77.50 | 75.44 | 77.25 | +1.458% | 256 | 834 | +271.379% |
| 2024-01-11 | 79.04 | 80.50 | 76.02 | 76.14 | -3.620% | 524 | 834 | +276.793% |
| 2024-01-10 | 78.00 | 80.74 | 78.00 | 79.00 | +2.451% | 69 | 331 | +263.152% |
| 2024-01-09 | 75.25 | 79.00 | 75.25 | 77.11 | -0.503% | 68 | 262 | +272.053% |
| 2024-01-08 | 75.00 | 77.50 | 75.00 | 77.50 | +4.377% | 6 | 195 | +270.181% |
| 2024-01-05 | 74.95 | 74.95 | 73.94 | 74.25 | +0.067% | 21 | 189 | +286.384% |
| 2024-01-04 | 74.45 | 74.45 | 74.20 | 74.20 | -1.067% | 2 | 168 | +286.644% |
| 2024-01-03 | 75.10 | 77.50 | 75.00 | 75.00 | -3.846% | 9 | 166 | +282.520% |
| 2024-01-02 | 79.04 | 79.04 | 76.65 | 78.00 | 0.000% | 157 | 157 | +267.808% |