SPY261218C00490000
SPY Dec 18 2026 490.00 Call
optionOPRA
EODOct 27, 2026
284.07USD+2.560%(+7.09)4Vol811OI
SPY261218C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 284.07 | 284.07 | 284.07 | 284.07 | +2.560% | 4 | 811 | 0.000% |
| 2026-10-22 | 277.00 | 277.00 | 276.98 | 276.98 | -0.094% | 2 | 811 | +2.560% |
| 2026-10-16 | 277.24 | 277.24 | 277.24 | 277.24 | -5.181% | 1 | 810 | +2.464% |
| 2026-10-09 | 291.25 | 292.39 | 291.25 | 292.39 | -1.173% | 11 | 821 | -2.846% |
| 2026-10-06 | 295.86 | 295.86 | 295.86 | 295.86 | +3.066% | 1 | 820 | -3.985% |
| 2026-10-05 | 287.06 | 287.06 | 287.06 | 287.06 | +2.668% | 10 | 820 | -1.042% |
| 2026-09-29 | 279.60 | 279.60 | 279.60 | 279.60 | -1.079% | 3 | 820 | +1.599% |
| 2026-09-28 | 282.65 | 282.65 | 282.65 | 282.65 | +4.107% | 1 | 820 | +0.502% |
| 2026-09-15 | 271.50 | 271.50 | 271.50 | 271.50 | -3.477% | 1 | 821 | +4.630% |
| 2026-09-08 | 281.28 | 281.28 | 281.28 | 281.28 | -0.748% | 1 | 825 | +0.992% |
| 2026-09-03 | 283.40 | 283.40 | 283.40 | 283.40 | +1.214% | 1 | 825 | +0.236% |
| 2026-09-02 | 280.00 | 280.00 | 280.00 | 280.00 | -1.454% | 1 | 825 | +1.454% |
| 2026-08-27 | 284.13 | 284.13 | 284.13 | 284.13 | +1.190% | 28 | 825 | -0.021% |
| 2026-08-21 | 280.87 | 281.07 | 280.79 | 280.79 | +0.429% | 100 | 833 | +1.168% |
| 2026-08-20 | 283.18 | 283.34 | 279.56 | 279.59 | -2.599% | 88 | 834 | +1.602% |
| 2026-08-11 | 287.34 | 287.34 | 287.05 | 287.05 | -0.399% | 5 | 838 | -1.038% |
| 2026-08-07 | 288.62 | 288.62 | 288.20 | 288.20 | +15.377% | 185 | 853 | -1.433% |
| 2026-07-29 | 255.02 | 255.02 | 249.79 | 249.79 | -3.563% | 3 | 854 | +13.724% |
| 2026-07-28 | 259.02 | 259.02 | 259.02 | 259.02 | +0.314% | 1 | 854 | +9.671% |
| 2026-07-27 | 258.21 | 258.21 | 258.21 | 258.21 | -2.152% | 3 | 854 | +10.015% |
| 2026-07-20 | 263.89 | 263.89 | 263.89 | 263.89 | -3.749% | 1 | 854 | +7.647% |
| 2026-07-10 | 274.17 | 274.17 | 274.17 | 274.17 | +3.071% | 2 | 854 | +3.611% |
| 2026-07-07 | 266.00 | 266.00 | 266.00 | 266.00 | -2.895% | 1 | 860 | +6.793% |
| 2026-06-15 | 273.93 | 273.93 | 273.93 | 273.93 | +4.765% | 2 | 860 | +3.702% |
| 2026-06-12 | 260.10 | 261.47 | 260.10 | 261.47 | -4.381% | 16 | 864 | +8.643% |
| 2026-06-03 | 273.45 | 273.45 | 273.45 | 273.45 | -1.495% | 4 | 868 | +3.884% |
| 2026-06-02 | 277.60 | 277.60 | 277.60 | 277.60 | -0.673% | 1 | 869 | +2.331% |
| 2026-06-01 | 279.48 | 279.48 | 279.48 | 279.48 | +3.114% | 6 | 869 | +1.642% |
| 2026-05-27 | 271.04 | 271.04 | 271.04 | 271.04 | +5.406% | 1 | 870 | +4.807% |
| 2026-05-08 | 259.15 | 259.15 | 257.14 | 257.14 | +8.260% | 20 | 879 | +10.473% |
| 2026-04-24 | 237.52 | 237.52 | 237.52 | 237.52 | +1.988% | 1 | 879 | +19.598% |
| 2026-04-23 | 232.89 | 232.89 | 232.89 | 232.89 | +0.254% | 1 | 879 | +21.976% |
| 2026-04-17 | 234.52 | 234.98 | 232.30 | 232.30 | +4.597% | 3 | 880 | +22.286% |
| 2026-04-15 | 222.09 | 222.09 | 222.09 | 222.09 | +6.671% | 4 | 883 | +27.908% |
| 2026-04-13 | 205.00 | 208.20 | 205.00 | 208.20 | +14.245% | 3 | 887 | +36.441% |
| 2026-04-02 | 182.24 | 182.24 | 182.24 | 182.24 | -2.106% | 1 | 889 | +55.877% |
| 2026-04-01 | 186.16 | 186.16 | 186.16 | 186.16 | +0.005% | 1 | 889 | +52.595% |
| 2026-03-25 | 186.15 | 186.15 | 186.15 | 186.15 | +2.280% | 1 | 890 | +52.603% |
| 2026-03-24 | 182.00 | 182.00 | 182.00 | 182.00 | -10.358% | 2 | 891 | +56.082% |
| 2026-03-11 | 202.56 | 203.03 | 202.56 | 203.03 | -1.072% | 3 | 891 | +39.915% |
| 2026-03-09 | 205.23 | 205.23 | 205.23 | 205.23 | +1.659% | 2 | 893 | +38.415% |
| 2026-03-03 | 201.88 | 201.88 | 201.88 | 201.88 | -5.536% | 6 | 895 | +40.712% |
| 2026-02-26 | 213.71 | 213.71 | 213.71 | 213.71 | -2.629% | 7 | 895 | +32.923% |
| 2026-02-25 | 219.48 | 219.48 | 219.48 | 219.48 | +2.084% | 3 | 902 | +29.429% |
| 2026-02-20 | 215.00 | 215.00 | 215.00 | 215.00 | -2.193% | 1 | 902 | +32.126% |
| 2026-02-09 | 219.82 | 219.82 | 219.82 | 219.82 | +0.932% | 2 | 903 | +29.228% |
| 2026-01-30 | 217.79 | 217.79 | 217.79 | 217.79 | -1.710% | 1 | 905 | +30.433% |
| 2026-01-29 | 221.58 | 221.58 | 221.58 | 221.58 | -1.340% | 1 | 905 | +28.202% |
| 2026-01-27 | 224.59 | 224.59 | 224.59 | 224.59 | +1.135% | 1 | 905 | +26.484% |
| 2026-01-26 | 222.07 | 222.07 | 222.07 | 222.07 | +1.597% | 1 | 905 | +27.919% |
| 2026-01-22 | 218.58 | 218.58 | 218.58 | 218.58 | +2.140% | 2 | 906 | +29.962% |
| 2026-01-21 | 214.00 | 214.00 | 214.00 | 214.00 | -2.372% | 1 | 908 | +32.743% |
| 2026-01-16 | 219.20 | 219.20 | 219.20 | 219.20 | -1.266% | 8 | 917 | +29.594% |
| 2026-01-12 | 222.01 | 222.01 | 222.01 | 222.01 | -0.835% | 1 | 917 | +27.954% |
| 2026-01-09 | 223.88 | 223.88 | 223.88 | 223.88 | +2.631% | 8 | 917 | +26.885% |
| 2026-01-08 | 218.14 | 218.14 | 218.14 | 218.14 | -1.339% | 12 | 921 | +30.224% |
| 2026-01-06 | 217.30 | 221.10 | 217.30 | 221.10 | +2.775% | 2 | 933 | +28.480% |
| 2025-12-31 | 215.09 | 215.13 | 215.09 | 215.13 | -2.435% | 2 | 933 | +32.046% |
| 2025-12-26 | 220.50 | 220.50 | 220.50 | 220.50 | +1.356% | 1 | 933 | +28.830% |
| 2025-12-23 | 216.99 | 217.55 | 216.99 | 217.55 | +1.422% | 4 | 934 | +30.577% |
| 2025-12-22 | 214.50 | 214.50 | 214.50 | 214.50 | +3.289% | 1 | 937 | +32.434% |
| 2025-12-18 | 207.67 | 207.67 | 207.67 | 207.67 | -4.132% | 1 | 937 | +36.789% |
| 2025-12-08 | 216.62 | 216.62 | 216.62 | 216.62 | +1.700% | 1 | 936 | +31.137% |
| 2025-12-03 | 212.99 | 213.00 | 212.99 | 213.00 | +6.527% | 20 | 937 | +33.366% |
| 2025-11-25 | 199.95 | 199.95 | 199.95 | 199.95 | -1.720% | 1 | 945 | +42.071% |
| 2025-11-24 | 202.78 | 203.45 | 202.78 | 203.45 | +3.232% | 8 | 944 | +39.626% |
| 2025-11-18 | 197.08 | 197.08 | 197.08 | 197.08 | -9.596% | 1 | 946 | +44.139% |
| 2025-11-12 | 218.00 | 218.00 | 218.00 | 218.00 | +1.071% | 1 | 947 | +30.307% |
| 2025-11-11 | 215.69 | 215.69 | 215.69 | 215.69 | +5.230% | 1 | 947 | +31.703% |
| 2025-11-07 | 204.97 | 204.97 | 204.97 | 204.97 | -6.231% | 1 | 947 | +38.591% |
| 2025-11-03 | 218.19 | 218.59 | 218.19 | 218.59 | -1.951% | 2 | 947 | +29.956% |
| 2025-10-29 | 222.94 | 222.94 | 222.94 | 222.94 | +9.893% | 1 | 947 | +27.420% |
| 2025-10-22 | 202.87 | 202.87 | 202.87 | 202.87 | -2.466% | 1 | 947 | +40.026% |
| 2025-10-21 | 208.00 | 208.00 | 208.00 | 208.00 | +0.658% | 1 | 947 | +36.572% |
| 2025-10-20 | 206.64 | 206.64 | 206.64 | 206.64 | +4.893% | 1 | 948 | +37.471% |
| 2025-10-10 | 197.00 | 197.00 | 197.00 | 197.00 | -3.954% | 1 | 949 | +44.198% |
| 2025-10-07 | 205.11 | 205.11 | 205.11 | 205.11 | +0.421% | 1 | 950 | +38.496% |
| 2025-10-02 | 204.25 | 204.25 | 204.25 | 204.25 | +1.114% | 20 | 950 | +39.080% |
| 2025-09-29 | 202.00 | 202.00 | 202.00 | 202.00 | +2.315% | 1 | 970 | +40.629% |
| 2025-09-26 | 197.43 | 197.43 | 197.43 | 197.43 | +1.533% | 1 | 970 | +43.884% |
| 2025-09-25 | 194.45 | 194.45 | 194.45 | 194.45 | -4.442% | 2 | 970 | +46.089% |
| 2025-09-23 | 204.57 | 204.57 | 203.49 | 203.49 | +1.168% | 2 | 972 | +39.599% |
| 2025-09-22 | 201.14 | 201.14 | 201.14 | 201.14 | +1.335% | 1 | 972 | +41.230% |
| 2025-09-15 | 196.00 | 198.49 | 196.00 | 198.49 | +2.336% | 6 | 971 | +43.116% |
| 2025-09-12 | 193.96 | 193.96 | 193.96 | 193.96 | +4.324% | 5 | 966 | +46.458% |
| 2025-09-09 | 185.92 | 185.92 | 185.92 | 185.92 | +0.373% | 2 | 971 | +52.792% |
| 2025-09-08 | 185.23 | 185.23 | 185.23 | 185.23 | +0.407% | 4 | 973 | +53.361% |
| 2025-08-28 | 184.48 | 184.48 | 184.48 | 184.48 | +0.776% | 1 | 977 | +53.984% |
| 2025-08-22 | 183.06 | 183.06 | 183.06 | 183.06 | +0.038% | 4 | 978 | +55.179% |
| 2025-08-14 | 182.99 | 182.99 | 182.99 | 182.99 | -0.207% | 4 | 978 | +55.238% |
| 2025-08-13 | 183.37 | 183.37 | 183.37 | 183.37 | +0.925% | 5 | 978 | +54.916% |
| 2025-08-12 | 180.48 | 181.69 | 180.48 | 181.69 | +2.165% | 7 | 983 | +56.349% |
| 2025-08-11 | 177.84 | 177.84 | 177.84 | 177.84 | +1.114% | 1 | 984 | +59.733% |
| 2025-08-08 | 175.88 | 175.88 | 175.88 | 175.88 | +2.800% | 11 | 984 | +61.514% |
| 2025-08-07 | 175.20 | 175.20 | 171.09 | 171.09 | -1.173% | 14 | 995 | +66.035% |
| 2025-08-06 | 173.12 | 173.12 | 173.12 | 173.12 | +1.835% | 15 | 999 | +64.088% |
| 2025-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | -4.510% | 1 | 1,002 | +67.100% |
| 2025-07-24 | 178.03 | 178.03 | 178.03 | 178.03 | +2.795% | 3 | 1,003 | +59.563% |
| 2025-07-21 | 173.19 | 173.19 | 173.19 | 173.19 | +3.157% | 1 | 1,006 | +64.022% |
| 2025-07-10 | 167.89 | 167.89 | 167.89 | 167.89 | +1.444% | 10 | 1,006 | +69.200% |
| 2025-07-09 | 165.50 | 165.50 | 165.50 | 165.50 | +0.694% | 2 | 1,006 | +71.644% |
| 2025-07-07 | 166.16 | 166.16 | 164.36 | 164.36 | -3.084% | 3 | 1,008 | +72.834% |
| 2025-07-03 | 169.49 | 169.59 | 169.49 | 169.59 | +4.879% | 6 | 1,015 | +67.504% |
| 2025-07-01 | 161.70 | 161.70 | 161.70 | 161.70 | +0.510% | 2 | 1,015 | +75.677% |
| 2025-06-30 | 160.97 | 160.97 | 160.80 | 160.88 | +2.550% | 6 | 1,017 | +76.573% |
| 2025-06-27 | 159.30 | 159.30 | 156.88 | 156.88 | +3.163% | 2 | 1,017 | +81.075% |
| 2025-06-25 | 152.07 | 152.07 | 152.07 | 152.07 | -0.608% | 4 | 1,015 | +86.802% |
| 2025-06-24 | 150.83 | 153.00 | 150.83 | 153.00 | +7.188% | 7 | 1,019 | +85.667% |
| 2025-06-23 | 142.74 | 142.74 | 142.74 | 142.74 | +0.077% | 1 | 1,026 | +99.012% |
| 2025-06-20 | 142.63 | 142.63 | 142.63 | 142.63 | -3.752% | 2 | 1,027 | +99.166% |
| 2025-06-16 | 148.19 | 148.19 | 148.19 | 148.19 | +1.709% | 2 | 1,028 | +91.693% |
| 2025-06-13 | 145.70 | 145.70 | 145.70 | 145.70 | -2.293% | 4 | 1,028 | +94.969% |
| 2025-06-11 | 150.73 | 150.73 | 149.12 | 149.12 | +0.148% | 2 | 1,026 | +90.498% |
| 2025-06-10 | 148.90 | 148.90 | 148.90 | 148.90 | +0.765% | 1 | 1,027 | +90.779% |
| 2025-06-09 | 147.08 | 147.77 | 147.08 | 147.77 | +2.136% | 2 | 1,027 | +92.238% |
| 2025-06-04 | 144.68 | 144.68 | 144.68 | 144.68 | +0.097% | 10 | 1,015 | +96.344% |
| 2025-06-03 | 141.50 | 144.54 | 141.50 | 144.54 | +3.000% | 7 | 1,015 | +96.534% |
| 2025-06-02 | 140.33 | 140.33 | 140.33 | 140.33 | +5.909% | 1 | 1,022 | +102.430% |
| 2025-05-23 | 130.15 | 132.50 | 129.93 | 132.50 | -2.781% | 44 | 1,042 | +114.392% |
| 2025-05-21 | 136.29 | 136.29 | 136.29 | 136.29 | -1.596% | 1 | 1,042 | +108.431% |
| 2025-05-15 | 137.62 | 138.50 | 137.62 | 138.50 | +0.537% | 5 | 1,043 | +105.105% |
| 2025-05-13 | 137.76 | 137.76 | 137.76 | 137.76 | +3.954% | 1 | 1,048 | +106.206% |
| 2025-05-12 | 132.52 | 132.52 | 132.52 | 132.52 | +10.905% | 1 | 1,047 | +114.360% |
| 2025-05-09 | 119.49 | 119.49 | 119.49 | 119.49 | -3.489% | 2 | 1,047 | +137.735% |
| 2025-05-08 | 119.90 | 123.81 | 119.90 | 123.81 | +6.047% | 3 | 1,048 | +129.440% |
| 2025-05-07 | 116.75 | 116.75 | 116.75 | 116.75 | +2.099% | 1 | 1,049 | +143.315% |
| 2025-05-06 | 114.35 | 114.35 | 114.35 | 114.35 | -3.044% | 5 | 1,048 | +148.422% |
| 2025-05-05 | 117.94 | 117.94 | 117.94 | 117.94 | +1.262% | 1 | 1,053 | +140.860% |
| 2025-05-01 | 115.55 | 116.47 | 115.55 | 116.47 | +8.415% | 14 | 1,052 | +143.900% |
| 2025-04-30 | 103.22 | 107.43 | 103.22 | 107.43 | -3.103% | 18 | 1,064 | +164.423% |
| 2025-04-29 | 109.00 | 110.87 | 109.00 | 110.87 | +5.671% | 10 | 1,051 | +156.219% |
| 2025-04-28 | 106.05 | 106.05 | 104.92 | 104.92 | +0.817% | 7 | 1,055 | +170.749% |
| 2025-04-25 | 106.07 | 106.08 | 104.07 | 104.07 | -0.392% | 10 | 1,048 | +172.961% |
| 2025-04-24 | 104.48 | 104.48 | 104.48 | 104.48 | +3.364% | 5 | 1,043 | +171.889% |
| 2025-04-23 | 101.08 | 101.08 | 101.08 | 101.08 | +15.204% | 1 | 1,048 | +181.035% |
| 2025-04-22 | 87.74 | 87.74 | 87.74 | 87.74 | +10.309% | 1 | 1,049 | +223.763% |
| 2025-04-21 | 87.61 | 87.61 | 79.01 | 79.54 | -11.974% | 13 | 1,048 | +257.141% |
| 2025-04-16 | 96.36 | 96.36 | 90.35 | 90.36 | -13.473% | 5 | 1,056 | +214.376% |
| 2025-04-14 | 104.43 | 104.43 | 104.43 | 104.43 | +4.409% | 1 | 1,057 | +172.020% |
| 2025-04-11 | 100.02 | 100.02 | 100.02 | 100.02 | +7.548% | 18 | 1,056 | +184.013% |
| 2025-04-10 | 97.03 | 97.03 | 92.02 | 93.00 | -9.180% | 5 | 1,065 | +205.452% |
| 2025-04-09 | 75.00 | 102.40 | 74.92 | 102.40 | +50.810% | 21 | 1,066 | +177.412% |
| 2025-04-08 | 85.05 | 85.67 | 67.90 | 67.90 | -11.346% | 14 | 1,064 | +318.365% |
| 2025-04-07 | 64.86 | 76.93 | 64.86 | 76.59 | +0.776% | 32 | 1,050 | +270.897% |
| 2025-04-04 | 86.00 | 87.95 | 75.89 | 76.00 | -25.182% | 44 | 1,018 | +273.776% |
| 2025-04-03 | 105.34 | 105.34 | 101.58 | 101.58 | -11.175% | 8 | 1,023 | +179.652% |
| 2025-04-02 | 115.84 | 115.84 | 114.36 | 114.36 | -0.401% | 4 | 1,018 | +148.400% |
| 2025-04-01 | 114.82 | 114.82 | 114.82 | 114.82 | +7.008% | 3 | 1,018 | +147.405% |
| 2025-03-31 | 107.30 | 107.30 | 107.30 | 107.30 | -11.840% | 2 | 1,021 | +164.744% |
| 2025-03-26 | 121.71 | 121.71 | 121.71 | 121.71 | -3.649% | 1 | 1,019 | +133.399% |
| 2025-03-24 | 126.32 | 126.32 | 126.32 | 126.32 | +6.554% | 2 | 1,020 | +124.881% |
| 2025-03-21 | 118.55 | 118.55 | 118.55 | 118.55 | +3.537% | 2 | 1,022 | +139.620% |
| 2025-03-18 | 119.16 | 119.16 | 114.50 | 114.50 | -2.487% | 4 | 1,021 | +148.096% |
| 2025-03-14 | 117.42 | 117.42 | 117.42 | 117.42 | +9.411% | 2 | 1,020 | +141.926% |
| 2025-03-13 | 107.32 | 107.32 | 107.32 | 107.32 | -9.051% | 8 | 1,028 | +164.694% |
| 2025-03-11 | 115.89 | 118.00 | 115.89 | 118.00 | -0.422% | 3 | 1,028 | +140.737% |
| 2025-03-10 | 118.50 | 118.50 | 118.50 | 118.50 | -8.494% | 1 | 1,029 | +139.722% |
| 2025-03-06 | 129.94 | 129.94 | 129.50 | 129.50 | -8.937% | 13 | 1,030 | +119.359% |
| 2025-02-28 | 142.21 | 142.21 | 142.21 | 142.21 | -4.589% | 2 | 1,030 | +99.754% |
| 2025-02-27 | 149.05 | 149.05 | 149.05 | 149.05 | -2.582% | 1 | 1,030 | +90.587% |
| 2025-02-26 | 153.00 | 153.00 | 153.00 | 153.00 | +4.309% | 1 | 1,031 | +85.667% |
| 2025-02-25 | 146.68 | 146.68 | 146.68 | 146.68 | -4.561% | 4 | 1,030 | +93.666% |
| 2025-02-21 | 153.69 | 153.69 | 153.69 | 153.69 | -2.543% | 2 | 1,030 | +84.833% |
| 2025-02-11 | 157.70 | 157.70 | 157.70 | 157.70 | -2.244% | 1 | 1,031 | +80.133% |
| 2025-02-07 | 161.32 | 161.32 | 161.32 | 161.32 | +3.410% | 2 | 1,032 | +76.091% |
| 2025-01-29 | 156.00 | 156.00 | 156.00 | 156.00 | -0.624% | 5 | 1,033 | +82.096% |
| 2025-01-28 | 156.98 | 156.98 | 156.98 | 156.98 | +6.398% | 1 | 1,038 | +80.959% |
| 2025-01-16 | 149.81 | 149.81 | 147.54 | 147.54 | +6.874% | 2 | 1,038 | +92.538% |
| 2025-01-13 | 138.05 | 138.05 | 138.05 | 138.05 | -2.203% | 1 | 1,039 | +105.773% |
| 2025-01-10 | 141.16 | 141.16 | 141.16 | 141.16 | -7.095% | 2 | 1,040 | +101.240% |
| 2025-01-03 | 151.94 | 151.94 | 151.94 | 151.94 | +4.924% | 6 | 1,041 | +86.962% |
| 2025-01-02 | 149.76 | 149.76 | 144.81 | 144.81 | -2.583% | 2 | 1,041 | +96.167% |
| 2024-12-30 | 148.65 | 148.65 | 148.65 | 148.65 | -1.667% | 1 | 1,040 | +91.100% |
| 2024-12-27 | 151.17 | 151.17 | 151.17 | 151.17 | -3.090% | 2 | 1,039 | +87.914% |
| 2024-12-23 | 155.99 | 155.99 | 155.99 | 155.99 | +2.828% | 1 | 1,040 | +82.108% |
| 2024-12-19 | 151.70 | 151.70 | 151.70 | 151.70 | -0.381% | 1 | 1,041 | +87.258% |
| 2024-12-18 | 160.79 | 160.79 | 152.28 | 152.28 | -6.301% | 4 | 1,040 | +86.545% |
| 2024-12-12 | 162.52 | 162.52 | 162.52 | 162.52 | -0.343% | 3 | 1,042 | +74.791% |
| 2024-12-10 | 163.08 | 163.08 | 163.08 | 163.08 | -2.177% | 1 | 1,042 | +74.191% |
| 2024-12-05 | 166.00 | 166.71 | 166.00 | 166.71 | +2.907% | 6 | 1,042 | +70.398% |
| 2024-12-02 | 162.00 | 162.00 | 162.00 | 162.00 | +2.408% | 1 | 1,044 | +75.352% |
| 2024-11-27 | 158.19 | 158.19 | 158.19 | 158.19 | -1.384% | 1 | 1,045 | +79.575% |
| 2024-11-26 | 160.41 | 160.41 | 160.41 | 160.41 | +0.275% | 1 | 1,045 | +77.090% |
| 2024-11-25 | 159.00 | 160.53 | 157.50 | 159.97 | +6.039% | 4 | 1,046 | +77.577% |
| 2024-11-20 | 148.67 | 151.83 | 148.67 | 150.86 | +0.486% | 3 | 1,094 | +88.300% |
| 2024-11-18 | 150.73 | 150.73 | 150.13 | 150.13 | +1.439% | 3 | 1,093 | +89.216% |
| 2024-11-15 | 148.00 | 148.00 | 148.00 | 148.00 | -1.889% | 2 | 1,093 | +91.939% |
| 2024-11-06 | 145.50 | 150.85 | 145.50 | 150.85 | +8.478% | 2 | 1,094 | +88.313% |
| 2024-11-05 | 139.06 | 139.06 | 139.06 | 139.06 | -3.390% | 1 | 1,096 | +104.279% |
| 2024-10-28 | 143.94 | 143.94 | 143.94 | 143.94 | +2.013% | 1 | 1,095 | +97.353% |
| 2024-10-24 | 141.10 | 141.10 | 141.10 | 141.10 | -1.761% | 1 | 1,095 | +101.325% |
| 2024-10-22 | 143.63 | 143.63 | 143.63 | 143.63 | -0.835% | 1 | 1,095 | +97.779% |
| 2024-10-18 | 145.30 | 145.30 | 144.84 | 144.84 | -0.815% | 8 | 1,095 | +96.127% |
| 2024-10-14 | 145.96 | 146.08 | 145.96 | 146.03 | +3.899% | 3 | 1,099 | +94.529% |
| 2024-10-09 | 137.18 | 140.55 | 137.05 | 140.55 | +2.681% | 7 | 1,096 | +102.113% |
| 2024-10-08 | 136.99 | 137.20 | 136.88 | 136.88 | +2.532% | 8 | 1,097 | +107.532% |
| 2024-10-07 | 136.75 | 136.75 | 133.50 | 133.50 | +2.700% | 4 | 1,092 | +112.787% |
| 2024-10-03 | 131.30 | 131.30 | 129.99 | 129.99 | 0.000% | 4 | 1,090 | +118.532% |
| 2024-10-01 | 130.00 | 130.00 | 129.99 | 129.99 | -2.005% | 4 | 1,088 | +118.532% |
| 2024-09-30 | 133.10 | 133.10 | 132.65 | 132.65 | -0.926% | 6 | 1,084 | +114.150% |
| 2024-09-27 | 134.09 | 134.09 | 131.34 | 133.89 | +5.012% | 10 | 1,082 | +112.167% |
| 2024-09-20 | 127.50 | 127.50 | 127.50 | 127.50 | -1.991% | 4 | 1,081 | +122.800% |
| 2024-09-19 | 130.09 | 130.09 | 130.09 | 130.09 | +2.838% | 1 | 1,083 | +118.364% |
| 2024-09-17 | 126.50 | 126.50 | 126.50 | 126.50 | +4.901% | 2 | 1,083 | +124.561% |
| 2024-09-16 | 120.59 | 120.59 | 120.59 | 120.59 | -2.640% | 3 | 1,085 | +135.567% |
| 2024-09-13 | 123.86 | 123.86 | 123.86 | 123.86 | +2.279% | 4 | 1,088 | +129.348% |
| 2024-09-12 | 121.50 | 121.50 | 121.10 | 121.10 | +9.593% | 2 | 1,086 | +134.575% |
| 2024-09-11 | 109.63 | 110.54 | 108.48 | 110.50 | -1.048% | 6 | 1,084 | +157.077% |
| 2024-09-10 | 110.96 | 111.67 | 110.96 | 111.67 | +5.240% | 6 | 1,081 | +154.383% |
| 2024-09-06 | 107.01 | 107.06 | 106.11 | 106.11 | -7.328% | 6 | 1,081 | +167.713% |
| 2024-09-05 | 114.50 | 114.50 | 114.50 | 114.50 | -5.730% | 1 | 1,080 | +148.096% |
| 2024-08-28 | 121.46 | 121.46 | 121.46 | 121.46 | -2.379% | 1 | 1,080 | +133.879% |
| 2024-08-27 | 124.57 | 124.57 | 124.26 | 124.42 | +1.311% | 30 | 1,080 | +128.315% |
| 2024-08-22 | 122.81 | 122.81 | 122.81 | 122.81 | +4.484% | 2 | 1,080 | +131.309% |
| 2024-08-15 | 117.54 | 117.54 | 117.54 | 117.54 | +8.123% | 1 | 1,082 | +141.679% |
| 2024-08-14 | 108.71 | 108.71 | 108.71 | 108.71 | +6.578% | 5 | 1,082 | +161.310% |
| 2024-08-09 | 101.93 | 102.00 | 101.59 | 102.00 | +7.165% | 10 | 1,082 | +178.500% |
| 2024-08-07 | 95.05 | 95.18 | 95.05 | 95.18 | -0.937% | 3 | 1,082 | +198.456% |
| 2024-08-06 | 96.08 | 96.08 | 96.08 | 96.08 | +0.083% | 1 | 1,084 | +195.660% |
| 2024-08-05 | 96.00 | 96.00 | 96.00 | 96.00 | -9.039% | 1 | 1,084 | +195.906% |
| 2024-08-02 | 105.54 | 105.54 | 105.54 | 105.54 | -10.278% | 2 | 1,083 | +169.159% |
| 2024-07-31 | 117.63 | 117.63 | 117.63 | 117.63 | +1.405% | 1 | 1,083 | +141.495% |
| 2024-07-30 | 116.00 | 116.00 | 116.00 | 116.00 | -1.134% | 1 | 1,084 | +144.888% |
| 2024-07-25 | 116.13 | 121.00 | 116.13 | 117.33 | +1.033% | 23 | 1,083 | +142.112% |
| 2024-07-24 | 116.50 | 116.50 | 116.13 | 116.13 | -7.163% | 2 | 1,066 | +144.614% |
| 2024-07-23 | 125.09 | 125.09 | 125.09 | 125.09 | -5.242% | 1 | 1,067 | +127.092% |
| 2024-07-11 | 131.64 | 132.01 | 131.64 | 132.01 | +3.028% | 2 | 1,067 | +115.188% |
| 2024-07-09 | 128.13 | 128.13 | 128.13 | 128.13 | +0.890% | 1 | 1,066 | +121.705% |
| 2024-07-08 | 127.00 | 127.00 | 127.00 | 127.00 | +2.734% | 1 | 1,066 | +123.677% |
| 2024-07-03 | 123.62 | 123.62 | 123.62 | 123.62 | +3.882% | 1 | 1,067 | +129.793% |
| 2024-07-01 | 121.00 | 121.00 | 118.53 | 119.00 | +0.464% | 5 | 1,064 | +138.714% |
| 2024-06-28 | 118.45 | 118.45 | 118.45 | 118.45 | -1.292% | 1 | 1,064 | +139.823% |
| 2024-06-26 | 119.75 | 120.00 | 119.75 | 120.00 | +2.232% | 3 | 1,064 | +136.725% |
| 2024-06-24 | 117.38 | 117.38 | 117.38 | 117.38 | -1.253% | 2 | 1,067 | +142.009% |
| 2024-06-17 | 118.87 | 118.87 | 118.87 | 118.87 | +2.953% | 1 | 1,069 | +138.975% |
| 2024-06-14 | 115.46 | 115.46 | 115.46 | 115.46 | +3.246% | 8 | 1,069 | +146.033% |
| 2024-06-10 | 111.83 | 111.83 | 111.83 | 111.83 | +3.374% | 5 | 1,069 | +154.019% |
| 2024-06-05 | 108.00 | 108.46 | 108.00 | 108.18 | +3.849% | 6 | 1,069 | +162.590% |
| 2024-06-03 | 104.17 | 104.17 | 104.17 | 104.17 | +4.515% | 1 | 1,074 | +172.698% |
| 2024-05-31 | 100.17 | 100.17 | 99.67 | 99.67 | -4.329% | 4 | 1,074 | +185.011% |
| 2024-05-30 | 104.18 | 104.18 | 104.18 | 104.18 | -3.537% | 1 | 1,073 | +172.672% |
| 2024-05-28 | 109.00 | 109.00 | 108.00 | 108.00 | +2.370% | 3 | 1,073 | +163.028% |
| 2024-05-24 | 108.03 | 108.03 | 105.50 | 105.50 | -3.477% | 46 | 1,072 | +169.261% |
| 2024-05-23 | 109.27 | 109.30 | 109.27 | 109.30 | -1.532% | 2 | 1,072 | +159.899% |
| 2024-05-20 | 111.00 | 111.00 | 111.00 | 111.00 | +2.778% | 1 | 1,072 | +155.919% |
| 2024-05-16 | 108.00 | 108.00 | 108.00 | 108.00 | +2.857% | 1 | 1,071 | +163.028% |
| 2024-05-15 | 105.00 | 105.00 | 105.00 | 105.00 | +3.154% | 1 | 1,072 | +170.543% |
| 2024-05-10 | 101.78 | 101.79 | 101.78 | 101.79 | +1.739% | 4 | 1,073 | +179.075% |
| 2024-05-09 | 100.05 | 100.05 | 100.05 | 100.05 | +1.388% | 21 | 1,075 | +183.928% |
| 2024-05-07 | 98.68 | 98.68 | 98.68 | 98.68 | +5.540% | 1 | 1,075 | +187.870% |
| 2024-05-01 | 90.00 | 93.50 | 89.83 | 93.50 | -2.084% | 4 | 1,074 | +203.818% |
| 2024-04-30 | 95.49 | 95.49 | 95.49 | 95.49 | -1.536% | 1 | 1,074 | +197.487% |
| 2024-04-29 | 96.98 | 96.98 | 96.98 | 96.98 | +6.653% | 1 | 1,074 | +192.916% |
| 2024-04-25 | 86.00 | 90.93 | 86.00 | 90.93 | +0.865% | 3 | 1,073 | +212.405% |
| 2024-04-22 | 89.66 | 90.15 | 89.66 | 90.15 | +2.153% | 3 | 1,074 | +215.108% |
| 2024-04-19 | 91.50 | 91.50 | 87.55 | 88.25 | -10.105% | 20 | 1,075 | +221.892% |
| 2024-04-15 | 98.17 | 98.17 | 98.17 | 98.17 | -1.633% | 2 | 1,057 | +189.365% |
| 2024-04-12 | 101.00 | 101.00 | 99.80 | 99.80 | -2.157% | 4 | 1,057 | +184.639% |
| 2024-04-10 | 101.50 | 102.00 | 101.50 | 102.00 | -0.527% | 2 | 1,055 | +178.500% |
| 2024-04-05 | 102.54 | 102.54 | 102.54 | 102.54 | -3.501% | 2 | 1,055 | +177.033% |
| 2024-04-04 | 105.70 | 106.26 | 105.70 | 106.26 | +2.134% | 2 | 1,056 | +167.335% |
| 2024-04-01 | 105.02 | 105.02 | 104.04 | 104.04 | -1.932% | 6 | 1,057 | +173.039% |
| 2024-03-28 | 106.09 | 106.09 | 106.09 | 106.09 | +1.765% | 2 | 1,061 | +167.763% |
| 2024-03-22 | 104.25 | 104.25 | 104.25 | 104.25 | -1.091% | 2 | 1,061 | +172.489% |
| 2024-03-21 | 105.40 | 105.40 | 105.40 | 105.40 | +7.771% | 10 | 1,061 | +169.516% |
| 2024-03-19 | 97.80 | 97.80 | 97.80 | 97.80 | +2.947% | 4 | 1,060 | +190.460% |
| 2024-03-14 | 95.00 | 95.00 | 95.00 | 95.00 | +2.316% | 1 | 1,060 | +199.021% |
| 2024-03-11 | 92.85 | 92.85 | 92.85 | 92.85 | -7.612% | 1 | 1,061 | +205.945% |
| 2024-03-08 | 100.50 | 100.50 | 100.50 | 100.50 | +3.855% | 2 | 1,061 | +182.657% |
| 2024-03-07 | 94.00 | 96.77 | 94.00 | 96.77 | +1.150% | 4 | 1,061 | +193.552% |
| 2024-03-01 | 95.67 | 95.67 | 95.67 | 95.67 | +7.398% | 20 | 1,062 | +196.927% |
| 2024-02-28 | 91.38 | 91.38 | 89.08 | 89.08 | -1.384% | 3 | 1,052 | +218.893% |
| 2024-02-27 | 89.38 | 90.77 | 89.38 | 90.33 | -1.815% | 7 | 1,054 | +214.480% |
| 2024-02-26 | 92.00 | 92.00 | 92.00 | 92.00 | -0.905% | 1 | 1,052 | +208.772% |
| 2024-02-23 | 91.08 | 92.84 | 91.08 | 92.84 | +0.357% | 4 | 1,051 | +205.978% |
| 2024-02-22 | 89.36 | 92.75 | 89.36 | 92.51 | +12.474% | 6 | 1,051 | +207.070% |
| 2024-02-21 | 82.25 | 82.25 | 82.25 | 82.25 | -1.426% | 1 | 1,053 | +245.374% |
| 2024-02-20 | 83.00 | 83.44 | 82.80 | 83.44 | -3.538% | 7 | 1,052 | +240.448% |
| 2024-02-15 | 85.68 | 86.50 | 85.68 | 86.50 | +3.074% | 5 | 1,047 | +228.405% |
| 2024-02-14 | 84.45 | 84.45 | 83.92 | 83.92 | +2.504% | 6 | 1,051 | +238.501% |
| 2024-02-13 | 82.36 | 83.35 | 80.75 | 81.87 | -5.821% | 104 | 1,051 | +246.977% |
| 2024-02-12 | 84.00 | 86.93 | 84.00 | 86.93 | +4.647% | 2 | 948 | +226.780% |
| 2024-02-08 | 83.07 | 83.07 | 83.07 | 83.07 | +2.594% | 1 | 950 | +241.965% |
| 2024-02-07 | 81.38 | 81.38 | 80.71 | 80.97 | +1.759% | 27 | 950 | +250.834% |
| 2024-02-06 | 80.88 | 80.88 | 79.57 | 79.57 | -4.133% | 7 | 974 | +257.006% |
| 2024-02-05 | 78.81 | 83.00 | 78.50 | 83.00 | +5.732% | 14 | 967 | +242.253% |
| 2024-02-02 | 79.73 | 81.60 | 78.50 | 78.50 | +4.042% | 12 | 955 | +261.873% |
| 2024-02-01 | 75.45 | 75.45 | 75.45 | 75.45 | +4.792% | 129 | 955 | +276.501% |
| 2024-01-31 | 76.32 | 78.37 | 72.00 | 72.00 | -7.692% | 49 | 826 | +294.542% |
| 2024-01-30 | 77.00 | 81.50 | 77.00 | 78.00 | +1.299% | 592 | 795 | +264.192% |
| 2024-01-29 | 77.00 | 78.79 | 77.00 | 77.00 | +1.342% | 121 | 221 | +268.922% |
| 2024-01-26 | 76.50 | 76.50 | 75.98 | 75.98 | -1.196% | 56 | 105 | +273.875% |
| 2024-01-25 | 77.50 | 77.50 | 76.00 | 76.90 | +3.751% | 26 | 49 | +269.402% |
| 2024-01-24 | 74.58 | 78.00 | 74.12 | 74.12 | +2.944% | 3 | 24 | +283.257% |
| 2024-01-22 | 72.00 | 72.00 | 72.00 | 72.00 | -2.690% | 1 | 22 | +294.542% |
| 2024-01-19 | 69.68 | 73.99 | 69.68 | 73.99 | +4.211% | 5 | 22 | +283.930% |
| 2024-01-02 | 71.00 | 71.00 | 71.00 | 71.00 | -2.740% | 5 | 5 | +300.099% |
| 2023-12-29 | 73.00 | 73.00 | 73.00 | 73.00 | +1.389% | 8 | 5 | +289.137% |
| 2023-12-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.000% | 5 | 5 | +294.542% |