SPY261218C00505000
SPY Dec 18 2026 505.00 Call
optionOPRA
EODOct 27, 2026
267.67USD+3.220%(+8.35)1Vol1,189OI
SPY261218C00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 267.67 | 267.67 | 267.67 | 267.67 | +3.220% | 1 | 1,189 | 0.000% |
| 2026-10-23 | 261.20 | 261.37 | 259.32 | 259.32 | -0.628% | 228 | 1,189 | +3.220% |
| 2026-10-22 | 262.43 | 262.43 | 260.96 | 260.96 | +0.319% | 16 | 1,210 | +2.571% |
| 2026-10-16 | 260.13 | 260.13 | 260.13 | 260.13 | -2.937% | 66 | 1,210 | +2.899% |
| 2026-10-14 | 267.77 | 268.00 | 267.77 | 268.00 | -3.677% | 7 | 1,216 | -0.123% |
| 2026-10-09 | 276.64 | 278.23 | 276.42 | 278.23 | +2.193% | 292 | 1,302 | -3.795% |
| 2026-10-05 | 271.93 | 272.26 | 271.93 | 272.26 | +2.918% | 173 | 1,432 | -1.686% |
| 2026-10-01 | 264.54 | 264.54 | 264.54 | 264.54 | -2.416% | 1 | 1,432 | +1.183% |
| 2026-09-23 | 271.09 | 271.09 | 271.09 | 271.09 | -1.210% | 3 | 1,447 | -1.262% |
| 2026-09-22 | 274.43 | 274.43 | 274.41 | 274.41 | +4.573% | 10 | 1,447 | -2.456% |
| 2026-09-17 | 261.41 | 262.41 | 261.41 | 262.41 | +0.479% | 2 | 1,448 | +2.004% |
| 2026-09-14 | 261.16 | 261.16 | 261.16 | 261.16 | -1.367% | 9 | 1,457 | +2.493% |
| 2026-09-11 | 264.78 | 264.78 | 264.78 | 264.78 | -2.997% | 13 | 1,444 | +1.091% |
| 2026-09-03 | 273.39 | 273.39 | 272.96 | 272.96 | +0.675% | 135 | 1,484 | -1.938% |
| 2026-08-28 | 271.13 | 271.13 | 271.13 | 271.13 | +1.467% | 1 | 1,484 | -1.276% |
| 2026-08-21 | 267.21 | 267.21 | 267.21 | 267.21 | -3.220% | 1 | 1,484 | +0.172% |
| 2026-08-10 | 276.10 | 276.10 | 276.10 | 276.10 | +0.888% | 2 | 1,540 | -3.053% |
| 2026-08-07 | 273.67 | 273.67 | 273.67 | 273.67 | +0.825% | 36 | 1,504 | -2.192% |
| 2026-08-06 | 270.23 | 271.43 | 270.23 | 271.43 | +16.284% | 14 | 1,504 | -1.385% |
| 2026-07-29 | 235.37 | 235.37 | 233.42 | 233.42 | -3.430% | 5 | 1,504 | +14.673% |
| 2026-07-27 | 241.71 | 241.71 | 241.71 | 241.71 | -0.120% | 1 | 1,504 | +10.740% |
| 2026-07-24 | 242.00 | 242.00 | 242.00 | 242.00 | -0.054% | 1 | 1,504 | +10.607% |
| 2026-07-23 | 242.13 | 242.13 | 242.13 | 242.13 | -3.917% | 1 | 1,504 | +10.548% |
| 2026-07-22 | 252.00 | 252.00 | 252.00 | 252.00 | -2.136% | 3 | 1,504 | +6.218% |
| 2026-07-16 | 257.50 | 257.50 | 257.50 | 257.50 | +1.570% | 1 | 1,528 | +3.950% |
| 2026-07-09 | 253.52 | 253.52 | 253.52 | 253.52 | +0.206% | 9 | 1,519 | +5.581% |
| 2026-07-06 | 253.00 | 253.00 | 253.00 | 253.00 | +3.198% | 3 | 1,516 | +5.798% |
| 2026-06-29 | 245.16 | 245.16 | 245.16 | 245.16 | +1.853% | 3 | 1,519 | +9.182% |
| 2026-06-26 | 240.70 | 240.70 | 240.70 | 240.70 | -1.739% | 3 | 1,516 | +11.205% |
| 2026-06-23 | 244.96 | 244.96 | 244.96 | 244.96 | -3.956% | 6 | 1,510 | +9.271% |
| 2026-06-18 | 255.05 | 255.05 | 255.05 | 255.05 | +3.738% | 6 | 1,504 | +4.948% |
| 2026-06-17 | 245.86 | 245.86 | 245.86 | 245.86 | -4.148% | 6 | 1,510 | +8.871% |
| 2026-06-16 | 256.50 | 256.50 | 256.50 | 256.50 | -1.818% | 1 | 1,510 | +4.355% |
| 2026-06-15 | 261.25 | 261.25 | 261.25 | 261.25 | +5.504% | 6 | 1,504 | +2.457% |
| 2026-06-12 | 247.62 | 247.62 | 247.62 | 247.62 | -0.952% | 3 | 1,504 | +8.097% |
| 2026-06-08 | 250.00 | 250.00 | 250.00 | 250.00 | -5.267% | 1 | 1,504 | +7.068% |
| 2026-06-04 | 263.74 | 263.90 | 263.74 | 263.90 | +2.925% | 10 | 1,501 | +1.429% |
| 2026-05-26 | 256.40 | 256.40 | 256.40 | 256.40 | +2.359% | 18 | 1,501 | +4.395% |
| 2026-05-21 | 250.49 | 250.49 | 250.49 | 250.49 | +1.004% | 20 | 1,481 | +6.859% |
| 2026-05-20 | 248.00 | 248.00 | 248.00 | 248.00 | +1.431% | 4 | 1,477 | +7.931% |
| 2026-05-18 | 244.50 | 244.50 | 244.50 | 244.50 | -2.200% | 2 | 1,478 | +9.476% |
| 2026-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | +1.297% | 3 | 1,475 | +7.068% |
| 2026-05-13 | 246.80 | 246.80 | 246.80 | 246.80 | +0.751% | 10 | 1,465 | +8.456% |
| 2026-05-12 | 244.70 | 244.96 | 244.70 | 244.96 | -0.057% | 7 | 1,465 | +9.271% |
| 2026-05-08 | 245.10 | 245.10 | 245.10 | 245.10 | +2.471% | 14 | 1,451 | +9.208% |
| 2026-05-07 | 239.19 | 239.19 | 239.19 | 239.19 | +3.761% | 1 | 1,451 | +11.907% |
| 2026-05-01 | 230.52 | 230.52 | 230.52 | 230.52 | +2.810% | 2 | 1,451 | +16.116% |
| 2026-04-30 | 224.22 | 224.22 | 224.22 | 224.22 | +1.992% | 5 | 1,451 | +19.378% |
| 2026-04-29 | 219.84 | 219.84 | 219.84 | 219.84 | -0.727% | 1 | 1,446 | +21.757% |
| 2026-04-28 | 221.45 | 221.45 | 221.45 | 221.45 | -1.429% | 12 | 1,446 | +20.872% |
| 2026-04-27 | 225.04 | 225.04 | 224.66 | 224.66 | +1.198% | 3 | 1,446 | +19.144% |
| 2026-04-24 | 222.00 | 222.00 | 222.00 | 222.00 | +1.379% | 5 | 1,446 | +20.572% |
| 2026-04-22 | 220.72 | 220.72 | 218.98 | 218.98 | +0.311% | 6 | 1,446 | +22.235% |
| 2026-04-17 | 220.84 | 220.84 | 218.30 | 218.30 | +3.079% | 8 | 1,441 | +22.616% |
| 2026-04-16 | 211.78 | 211.78 | 211.78 | 211.78 | +0.656% | 4 | 1,436 | +26.391% |
| 2026-04-15 | 210.40 | 210.40 | 210.40 | 210.40 | +4.677% | 4 | 1,436 | +27.220% |
| 2026-04-14 | 201.00 | 201.00 | 201.00 | 201.00 | +18.710% | 20 | 1,440 | +33.169% |
| 2026-04-02 | 169.32 | 169.32 | 169.32 | 169.32 | -10.691% | 16 | 1,440 | +58.085% |
| 2026-03-11 | 189.11 | 189.59 | 189.11 | 189.59 | -2.273% | 3 | 1,440 | +41.184% |
| 2026-03-10 | 194.00 | 194.00 | 194.00 | 194.00 | +1.464% | 5 | 1,441 | +37.974% |
| 2026-03-09 | 191.20 | 191.20 | 191.20 | 191.20 | -1.443% | 3 | 1,436 | +39.995% |
| 2026-03-05 | 194.00 | 194.00 | 194.00 | 194.00 | -2.410% | 5 | 1,436 | +37.974% |
| 2026-03-02 | 198.79 | 198.79 | 198.79 | 198.79 | +0.832% | 17 | 1,431 | +34.650% |
| 2026-02-27 | 197.15 | 197.15 | 197.15 | 197.15 | -1.915% | 4 | 1,431 | +35.770% |
| 2026-02-26 | 201.00 | 201.00 | 201.00 | 201.00 | -2.385% | 22 | 1,435 | +33.169% |
| 2026-02-25 | 204.00 | 205.91 | 204.00 | 205.91 | +4.475% | 11 | 1,430 | +29.994% |
| 2026-02-19 | 197.09 | 197.09 | 197.09 | 197.09 | -5.049% | 6 | 1,430 | +35.811% |
| 2026-02-09 | 206.99 | 207.57 | 206.99 | 207.57 | +2.499% | 10 | 1,434 | +28.954% |
| 2026-02-04 | 202.42 | 202.51 | 202.42 | 202.51 | -0.730% | 14 | 1,424 | +32.176% |
| 2026-02-03 | 208.67 | 208.67 | 204.00 | 204.00 | -3.189% | 3 | 1,435 | +31.211% |
| 2026-02-02 | 210.72 | 210.72 | 210.72 | 210.72 | +1.802% | 5 | 1,438 | +27.026% |
| 2026-01-30 | 206.99 | 206.99 | 206.99 | 206.99 | +0.971% | 5 | 1,433 | +29.315% |
| 2026-01-29 | 205.00 | 205.00 | 205.00 | 205.00 | -3.169% | 10 | 1,428 | +30.571% |
| 2026-01-28 | 211.71 | 211.71 | 211.71 | 211.71 | +1.540% | 10 | 1,433 | +26.432% |
| 2026-01-26 | 208.50 | 208.50 | 208.50 | 208.50 | -0.714% | 2 | 1,423 | +28.379% |
| 2026-01-09 | 210.00 | 210.00 | 210.00 | 210.00 | +1.784% | 7 | 1,423 | +27.462% |
| 2026-01-07 | 206.32 | 206.32 | 206.32 | 206.32 | -1.046% | 17 | 1,423 | +29.735% |
| 2026-01-06 | 208.50 | 208.50 | 208.50 | 208.50 | +3.551% | 5 | 1,440 | +28.379% |
| 2025-12-31 | 201.43 | 201.43 | 201.33 | 201.35 | -1.285% | 4 | 1,442 | +32.938% |
| 2025-12-30 | 203.97 | 203.97 | 203.97 | 203.97 | +0.167% | 1 | 1,442 | +31.230% |
| 2025-12-29 | 203.63 | 203.63 | 203.63 | 203.63 | -0.113% | 2 | 1,443 | +31.449% |
| 2025-12-23 | 203.86 | 203.86 | 203.86 | 203.86 | +0.891% | 5 | 1,445 | +31.301% |
| 2025-12-22 | 201.04 | 202.06 | 201.01 | 202.06 | +4.251% | 22 | 1,440 | +32.471% |
| 2025-12-18 | 196.72 | 196.72 | 193.82 | 193.82 | +2.237% | 25 | 1,421 | +38.102% |
| 2025-12-17 | 189.58 | 189.58 | 189.58 | 189.58 | -4.896% | 10 | 1,396 | +41.191% |
| 2025-12-12 | 201.00 | 201.00 | 199.34 | 199.34 | -1.560% | 6 | 1,396 | +34.278% |
| 2025-12-11 | 202.50 | 202.50 | 202.50 | 202.50 | -1.699% | 1 | 1,392 | +32.183% |
| 2025-12-10 | 206.00 | 206.00 | 206.00 | 206.00 | +2.081% | 1 | 1,393 | +29.937% |
| 2025-12-08 | 201.80 | 201.80 | 201.80 | 201.80 | -0.816% | 1 | 1,392 | +32.641% |
| 2025-12-05 | 203.46 | 203.46 | 203.46 | 203.46 | +7.355% | 5 | 1,392 | +31.559% |
| 2025-11-24 | 189.52 | 189.52 | 189.52 | 189.52 | -1.415% | 20 | 1,387 | +41.236% |
| 2025-11-17 | 192.55 | 192.78 | 191.76 | 192.24 | -5.871% | 87 | 1,387 | +39.237% |
| 2025-11-11 | 204.37 | 204.37 | 204.23 | 204.23 | +5.425% | 2 | 1,405 | +31.063% |
| 2025-11-07 | 186.09 | 193.72 | 186.09 | 193.72 | -6.587% | 6 | 1,405 | +38.174% |
| 2025-10-28 | 207.38 | 207.38 | 207.38 | 207.38 | +5.008% | 1 | 1,401 | +29.072% |
| 2025-10-24 | 197.49 | 197.49 | 197.49 | 197.49 | +2.268% | 15 | 1,402 | +35.536% |
| 2025-10-15 | 193.11 | 193.11 | 193.11 | 193.11 | +3.500% | 5 | 1,387 | +38.610% |
| 2025-10-13 | 186.58 | 186.58 | 186.58 | 186.58 | -3.874% | 1 | 1,382 | +43.461% |
| 2025-10-09 | 194.10 | 194.10 | 194.10 | 194.10 | +1.062% | 15 | 1,382 | +37.903% |
| 2025-10-07 | 192.00 | 193.01 | 192.00 | 192.06 | -1.528% | 16 | 1,372 | +39.368% |
| 2025-10-06 | 194.56 | 195.04 | 194.56 | 195.04 | +0.968% | 4 | 1,372 | +37.239% |
| 2025-10-02 | 193.17 | 193.17 | 193.17 | 193.17 | +1.083% | 4 | 1,372 | +38.567% |
| 2025-10-01 | 191.10 | 191.10 | 191.10 | 191.10 | +1.266% | 25 | 1,372 | +40.068% |
| 2025-09-29 | 188.71 | 188.71 | 188.71 | 188.71 | -0.233% | 45 | 1,347 | +41.842% |
| 2025-09-19 | 189.15 | 189.15 | 189.15 | 189.15 | +4.255% | 8 | 1,302 | +41.512% |
| 2025-09-11 | 181.43 | 181.43 | 181.43 | 181.43 | +3.615% | 3 | 1,309 | +47.533% |
| 2025-09-10 | 175.10 | 175.10 | 175.10 | 175.10 | +1.525% | 10 | 1,312 | +52.867% |
| 2025-09-09 | 172.47 | 172.47 | 172.47 | 172.47 | -0.301% | 1 | 1,318 | +55.198% |
| 2025-09-08 | 172.99 | 172.99 | 172.99 | 172.99 | +1.609% | 1 | 1,318 | +54.731% |
| 2025-09-05 | 170.25 | 170.25 | 170.25 | 170.25 | -1.017% | 2 | 1,319 | +57.222% |
| 2025-09-04 | 172.00 | 172.00 | 172.00 | 172.00 | +2.205% | 25 | 1,321 | +55.622% |
| 2025-09-03 | 168.21 | 168.29 | 166.26 | 168.29 | -3.092% | 3 | 1,321 | +59.053% |
| 2025-08-28 | 172.43 | 173.66 | 172.43 | 173.66 | +1.059% | 5 | 1,321 | +54.135% |
| 2025-08-22 | 170.60 | 171.84 | 170.60 | 171.84 | +3.718% | 23 | 1,325 | +55.767% |
| 2025-08-19 | 165.68 | 165.68 | 165.68 | 165.68 | -2.455% | 20 | 1,324 | +61.558% |
| 2025-08-15 | 169.85 | 169.85 | 169.85 | 169.85 | -0.065% | 1 | 1,344 | +57.592% |
| 2025-08-13 | 172.00 | 172.00 | 169.96 | 169.96 | +3.212% | 26 | 1,345 | +57.490% |
| 2025-08-08 | 164.67 | 164.67 | 164.67 | 164.67 | +4.839% | 10 | 1,371 | +62.549% |
| 2025-08-04 | 157.07 | 157.07 | 157.07 | 157.07 | -3.211% | 20 | 1,371 | +70.414% |
| 2025-07-31 | 162.28 | 162.28 | 162.28 | 162.28 | -2.669% | 4 | 1,367 | +64.943% |
| 2025-07-28 | 166.73 | 166.73 | 166.73 | 166.73 | +0.841% | 1 | 1,371 | +60.541% |
| 2025-07-25 | 165.34 | 165.34 | 165.34 | 165.34 | +0.535% | 1 | 1,372 | +61.891% |
| 2025-07-24 | 163.94 | 164.46 | 163.94 | 164.46 | +1.293% | 2 | 1,372 | +62.757% |
| 2025-07-23 | 162.36 | 162.36 | 162.36 | 162.36 | +2.714% | 8 | 1,373 | +64.862% |
| 2025-07-18 | 157.69 | 158.07 | 157.69 | 158.07 | -0.145% | 13 | 1,381 | +69.336% |
| 2025-07-17 | 158.30 | 158.30 | 158.30 | 158.30 | +1.925% | 20 | 1,394 | +69.090% |
| 2025-07-16 | 155.31 | 155.31 | 155.31 | 155.31 | +0.090% | 1 | 1,394 | +72.346% |
| 2025-07-15 | 158.37 | 158.37 | 155.17 | 155.17 | -0.526% | 9 | 1,395 | +72.501% |
| 2025-07-14 | 155.92 | 155.99 | 155.92 | 155.99 | -0.662% | 4 | 1,404 | +71.594% |
| 2025-07-10 | 157.09 | 157.09 | 157.03 | 157.03 | +2.034% | 12 | 1,408 | +70.458% |
| 2025-07-09 | 153.90 | 153.90 | 153.90 | 153.90 | -1.705% | 1 | 1,420 | +73.925% |
| 2025-07-03 | 156.48 | 157.32 | 156.48 | 156.57 | +3.210% | 6 | 1,425 | +70.959% |
| 2025-07-02 | 151.70 | 151.70 | 151.70 | 151.70 | +1.499% | 16 | 1,425 | +76.447% |
| 2025-07-01 | 149.54 | 149.54 | 149.46 | 149.46 | +2.328% | 5 | 1,441 | +79.091% |
| 2025-06-27 | 145.20 | 146.06 | 145.20 | 146.06 | +0.975% | 19 | 1,446 | +83.260% |
| 2025-06-26 | 143.79 | 144.65 | 143.79 | 144.65 | +2.509% | 2 | 1,447 | +85.047% |
| 2025-06-24 | 141.11 | 141.11 | 141.11 | 141.11 | +8.772% | 2 | 1,448 | +89.689% |
| 2025-06-20 | 129.73 | 129.73 | 129.73 | 129.73 | -2.948% | 4 | 1,446 | +106.329% |
| 2025-06-17 | 133.67 | 133.67 | 133.67 | 133.67 | -2.302% | 1 | 1,448 | +100.247% |
| 2025-06-12 | 136.82 | 136.82 | 136.82 | 136.82 | +1.468% | 1 | 1,447 | +95.637% |
| 2025-06-09 | 134.84 | 134.84 | 134.84 | 134.84 | +6.316% | 10 | 1,446 | +98.509% |
| 2025-06-02 | 126.83 | 126.83 | 126.83 | 126.83 | -0.883% | 1 | 1,456 | +111.046% |
| 2025-05-28 | 127.96 | 127.96 | 127.96 | 127.96 | +0.447% | 10 | 1,457 | +109.183% |
| 2025-05-27 | 127.39 | 127.39 | 127.39 | 127.39 | -2.030% | 1 | 1,467 | +110.119% |
| 2025-05-21 | 130.03 | 130.03 | 130.03 | 130.03 | -0.475% | 1 | 1,467 | +105.852% |
| 2025-05-20 | 132.33 | 132.33 | 130.65 | 130.65 | +1.444% | 2 | 1,468 | +104.876% |
| 2025-05-16 | 128.25 | 128.79 | 128.25 | 128.79 | +1.642% | 6 | 1,468 | +107.834% |
| 2025-05-13 | 122.05 | 126.71 | 122.05 | 126.71 | +12.781% | 12 | 1,470 | +111.246% |
| 2025-05-08 | 112.35 | 112.35 | 112.35 | 112.35 | +4.843% | 1 | 1,460 | +138.247% |
| 2025-05-05 | 107.16 | 107.16 | 107.16 | 107.16 | -2.697% | 1 | 1,460 | +149.785% |
| 2025-05-02 | 110.13 | 110.13 | 110.13 | 110.13 | +5.955% | 20 | 1,460 | +143.049% |
| 2025-05-01 | 103.94 | 103.94 | 103.94 | 103.94 | +6.627% | 5 | 1,450 | +157.524% |
| 2025-04-30 | 97.48 | 97.48 | 97.48 | 97.48 | -1.625% | 2 | 1,455 | +174.590% |
| 2025-04-29 | 99.09 | 99.09 | 99.09 | 99.09 | +1.892% | 1 | 1,457 | +170.128% |
| 2025-04-25 | 97.25 | 97.25 | 97.25 | 97.25 | +36.818% | 2 | 1,458 | +175.239% |
| 2025-04-21 | 77.68 | 77.68 | 71.08 | 71.08 | -15.441% | 42 | 1,457 | +276.576% |
| 2025-04-17 | 83.90 | 84.06 | 83.90 | 84.06 | +1.387% | 2 | 1,497 | +218.427% |
| 2025-04-16 | 86.36 | 86.70 | 82.91 | 82.91 | -10.696% | 4 | 1,497 | +222.844% |
| 2025-04-15 | 92.84 | 92.84 | 92.84 | 92.84 | +0.913% | 1 | 1,497 | +188.313% |
| 2025-04-14 | 96.00 | 96.00 | 92.00 | 92.00 | +5.723% | 16 | 1,496 | +190.946% |
| 2025-04-11 | 87.56 | 88.00 | 87.02 | 87.02 | +6.122% | 6 | 1,509 | +207.596% |
| 2025-04-10 | 78.80 | 82.00 | 78.80 | 82.00 | -13.684% | 3 | 1,508 | +226.427% |
| 2025-04-09 | 65.68 | 95.00 | 65.39 | 95.00 | +48.973% | 301 | 1,505 | +181.758% |
| 2025-04-08 | 65.89 | 67.50 | 60.05 | 63.77 | -6.138% | 103 | 1,301 | +319.743% |
| 2025-04-07 | 61.88 | 72.00 | 61.88 | 67.94 | -4.979% | 41 | 1,232 | +293.980% |
| 2025-04-04 | 73.37 | 73.63 | 71.50 | 71.50 | -18.851% | 12 | 1,193 | +274.364% |
| 2025-04-03 | 88.11 | 88.11 | 88.11 | 88.11 | -17.159% | 4 | 1,197 | +203.791% |
| 2025-04-02 | 106.36 | 106.36 | 106.36 | 106.36 | +3.483% | 9 | 1,201 | +151.664% |
| 2025-04-01 | 102.99 | 102.99 | 102.78 | 102.78 | -7.372% | 7 | 1,210 | +160.430% |
| 2025-03-27 | 110.20 | 110.96 | 110.20 | 110.96 | -3.092% | 3 | 1,217 | +141.231% |
| 2025-03-24 | 114.50 | 114.50 | 114.50 | 114.50 | +8.809% | 1 | 1,218 | +133.773% |
| 2025-03-18 | 105.23 | 105.23 | 105.23 | 105.23 | -4.640% | 3 | 1,217 | +154.367% |
| 2025-03-17 | 110.35 | 110.35 | 110.35 | 110.35 | +2.842% | 1 | 1,220 | +142.565% |
| 2025-03-14 | 107.30 | 107.30 | 107.30 | 107.30 | +8.978% | 2 | 1,219 | +149.459% |
| 2025-03-13 | 98.79 | 98.83 | 98.46 | 98.46 | -5.897% | 5 | 1,218 | +171.857% |
| 2025-03-12 | 104.63 | 104.63 | 104.63 | 104.63 | -2.525% | 1 | 1,218 | +155.825% |
| 2025-03-10 | 108.45 | 108.45 | 107.34 | 107.34 | -8.036% | 2 | 1,217 | +149.366% |
| 2025-03-07 | 116.72 | 116.72 | 116.72 | 116.72 | -1.444% | 12 | 1,216 | +129.327% |
| 2025-03-06 | 122.06 | 122.29 | 117.31 | 118.43 | -5.948% | 40 | 1,221 | +126.015% |
| 2025-03-04 | 125.70 | 125.92 | 125.70 | 125.92 | -2.734% | 2 | 1,221 | +112.571% |
| 2025-02-28 | 129.46 | 129.46 | 129.46 | 129.46 | -1.221% | 2 | 1,219 | +106.759% |
| 2025-02-27 | 128.95 | 131.06 | 128.95 | 131.06 | -3.540% | 23 | 1,218 | +104.235% |
| 2025-02-25 | 135.87 | 135.87 | 135.87 | 135.87 | -5.079% | 2 | 1,232 | +97.004% |
| 2025-02-24 | 143.50 | 143.50 | 143.14 | 143.14 | -2.738% | 3 | 1,232 | +86.999% |
| 2025-02-10 | 147.17 | 147.17 | 147.17 | 147.17 | -3.495% | 3 | 1,234 | +81.878% |
| 2025-01-31 | 152.50 | 152.50 | 152.50 | 152.50 | +2.901% | 4 | 1,234 | +75.521% |
| 2025-01-30 | 148.20 | 148.20 | 148.20 | 148.20 | +5.420% | 1 | 1,236 | +80.614% |
| 2025-01-27 | 140.58 | 140.58 | 140.58 | 140.58 | -7.828% | 10 | 1,237 | +90.404% |
| 2025-01-23 | 152.52 | 152.52 | 152.52 | 152.52 | +3.298% | 5 | 1,247 | +75.498% |
| 2025-01-21 | 147.65 | 147.65 | 147.65 | 147.65 | +5.464% | 10 | 1,252 | +81.287% |
| 2025-01-16 | 140.00 | 140.00 | 140.00 | 140.00 | +9.307% | 2 | 1,264 | +91.193% |
| 2025-01-10 | 130.40 | 132.37 | 128.08 | 128.08 | -10.434% | 6 | 1,264 | +108.987% |
| 2025-01-07 | 143.00 | 143.00 | 143.00 | 143.00 | +1.003% | 6 | 1,266 | +87.182% |
| 2025-01-06 | 144.80 | 144.80 | 141.58 | 141.58 | +4.364% | 21 | 1,272 | +89.059% |
| 2025-01-02 | 135.66 | 135.66 | 135.66 | 135.66 | -4.780% | 1 | 1,273 | +97.309% |
| 2024-12-27 | 142.47 | 142.47 | 142.47 | 142.47 | -1.261% | 20 | 1,273 | +87.878% |
| 2024-12-23 | 144.29 | 144.29 | 144.29 | 144.29 | -4.822% | 4 | 1,273 | +85.508% |
| 2024-12-17 | 151.60 | 151.60 | 151.60 | 151.60 | -1.128% | 4 | 1,269 | +76.563% |
| 2024-12-06 | 153.93 | 153.93 | 153.33 | 153.33 | +1.055% | 10 | 1,269 | +74.571% |
| 2024-12-04 | 152.09 | 152.09 | 151.73 | 151.73 | +0.891% | 5 | 1,265 | +76.412% |
| 2024-12-02 | 150.65 | 150.65 | 150.39 | 150.39 | +0.260% | 6 | 1,272 | +77.984% |
| 2024-11-29 | 149.14 | 150.00 | 149.14 | 150.00 | +4.001% | 50 | 1,278 | +78.447% |
| 2024-11-22 | 143.78 | 144.23 | 143.78 | 144.23 | -0.873% | 4 | 1,293 | +85.586% |
| 2024-11-13 | 145.50 | 145.50 | 145.50 | 145.50 | 0.000% | 2 | 1,295 | +83.966% |
| 2024-11-12 | 146.70 | 146.70 | 145.50 | 145.50 | -2.493% | 6 | 1,297 | +83.966% |
| 2024-11-11 | 149.22 | 149.22 | 149.22 | 149.22 | +2.910% | 1 | 1,302 | +79.379% |
| 2024-11-08 | 145.00 | 145.00 | 145.00 | 145.00 | +1.045% | 2 | 1,302 | +84.600% |
| 2024-11-07 | 143.50 | 143.50 | 143.50 | 143.50 | +2.135% | 1 | 1,301 | +86.530% |
| 2024-11-06 | 134.56 | 140.50 | 134.56 | 140.50 | +8.755% | 13 | 1,300 | +90.512% |
| 2024-10-24 | 129.19 | 129.19 | 129.19 | 129.19 | +0.342% | 2 | 1,303 | +107.191% |
| 2024-10-23 | 128.07 | 129.18 | 128.07 | 128.75 | -4.785% | 7 | 1,303 | +107.899% |
| 2024-10-22 | 135.22 | 135.22 | 135.22 | 135.22 | +0.163% | 1 | 1,308 | +97.951% |
| 2024-10-21 | 135.00 | 135.00 | 135.00 | 135.00 | +0.544% | 2 | 1,307 | +98.274% |
| 2024-10-17 | 135.80 | 135.80 | 134.27 | 134.27 | +2.598% | 5 | 1,305 | +99.352% |
| 2024-10-15 | 132.50 | 132.50 | 130.87 | 130.87 | +0.669% | 6 | 1,300 | +104.531% |
| 2024-10-11 | 130.00 | 130.00 | 130.00 | 130.00 | +3.011% | 2 | 1,299 | +105.900% |
| 2024-10-08 | 126.20 | 126.20 | 126.20 | 126.20 | +1.284% | 1 | 1,300 | +112.100% |
| 2024-10-07 | 124.60 | 124.60 | 124.60 | 124.60 | +3.981% | 1 | 1,300 | +114.823% |
| 2024-10-02 | 119.83 | 119.83 | 119.83 | 119.83 | +1.551% | 4 | 1,299 | +123.375% |
| 2024-09-20 | 118.64 | 118.64 | 118.00 | 118.00 | -0.957% | 12 | 1,299 | +126.839% |
| 2024-09-19 | 119.14 | 119.14 | 119.14 | 119.14 | +11.932% | 1 | 1,294 | +124.668% |
| 2024-09-11 | 106.44 | 106.44 | 106.44 | 106.44 | +6.259% | 1 | 1,295 | +151.475% |
| 2024-09-10 | 100.17 | 100.17 | 100.17 | 100.17 | +1.975% | 1 | 1,294 | +167.216% |
| 2024-09-06 | 98.23 | 98.23 | 98.23 | 98.23 | -11.544% | 2 | 1,294 | +172.493% |
| 2024-08-28 | 111.05 | 111.05 | 111.05 | 111.05 | -0.090% | 3 | 1,293 | +141.036% |
| 2024-08-22 | 111.15 | 111.15 | 111.15 | 111.15 | -1.244% | 1 | 1,296 | +140.819% |
| 2024-08-21 | 111.89 | 112.55 | 111.89 | 112.55 | +2.533% | 2 | 1,296 | +137.823% |
| 2024-08-19 | 108.75 | 109.77 | 108.52 | 109.77 | +2.140% | 94 | 1,298 | +143.846% |
| 2024-08-15 | 107.32 | 107.47 | 107.32 | 107.47 | +15.996% | 3 | 1,339 | +149.065% |
| 2024-08-12 | 92.65 | 92.65 | 92.65 | 92.65 | +2.568% | 2 | 1,339 | +188.904% |
| 2024-08-08 | 91.50 | 91.50 | 90.33 | 90.33 | +7.536% | 4 | 1,337 | +196.325% |
| 2024-08-05 | 87.27 | 90.75 | 84.00 | 84.00 | -10.743% | 7 | 1,334 | +218.655% |
| 2024-08-02 | 95.45 | 95.45 | 93.56 | 94.11 | -7.907% | 108 | 1,327 | +184.422% |
| 2024-08-01 | 112.26 | 112.26 | 102.19 | 102.19 | -2.880% | 54 | 1,243 | +161.934% |
| 2024-07-29 | 105.22 | 105.22 | 105.22 | 105.22 | -1.479% | 1 | 1,242 | +154.391% |
| 2024-07-26 | 106.80 | 106.80 | 106.80 | 106.80 | +2.791% | 4 | 1,242 | +150.627% |
| 2024-07-25 | 103.16 | 104.25 | 103.16 | 103.90 | -1.048% | 7 | 1,244 | +157.623% |
| 2024-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | -8.696% | 18 | 1,244 | +154.924% |
| 2024-07-22 | 114.00 | 115.00 | 114.00 | 115.00 | -2.061% | 8 | 1,244 | +132.757% |
| 2024-07-17 | 117.42 | 117.42 | 117.42 | 117.42 | +1.662% | 1 | 1,236 | +127.959% |
| 2024-07-11 | 121.50 | 121.50 | 115.50 | 115.50 | +1.103% | 7 | 1,237 | +131.749% |
| 2024-07-05 | 114.24 | 114.24 | 114.24 | 114.24 | +2.000% | 2 | 1,242 | +134.305% |
| 2024-07-02 | 112.00 | 112.00 | 112.00 | 112.00 | +1.939% | 2 | 1,242 | +138.991% |
| 2024-07-01 | 109.87 | 109.87 | 109.87 | 109.87 | -0.893% | 2 | 1,240 | +143.624% |
| 2024-06-28 | 110.86 | 110.86 | 110.86 | 110.86 | +0.846% | 2 | 1,240 | +141.449% |
| 2024-06-27 | 109.48 | 110.05 | 109.48 | 109.93 | -0.018% | 8 | 1,240 | +143.491% |
| 2024-06-26 | 109.95 | 109.95 | 109.95 | 109.95 | +0.045% | 2 | 1,240 | +143.447% |
| 2024-06-24 | 109.90 | 109.90 | 109.90 | 109.90 | +0.393% | 1 | 1,240 | +143.558% |
| 2024-06-21 | 109.47 | 109.47 | 109.47 | 109.47 | -1.200% | 1 | 1,240 | +144.514% |
| 2024-06-18 | 110.80 | 110.80 | 110.80 | 110.80 | +4.775% | 1 | 1,239 | +141.579% |
| 2024-06-12 | 105.75 | 105.75 | 105.75 | 105.75 | +3.676% | 4 | 1,239 | +153.116% |
| 2024-06-07 | 101.00 | 102.00 | 101.00 | 102.00 | -0.488% | 10 | 1,239 | +162.422% |
| 2024-06-05 | 102.50 | 102.50 | 102.50 | 102.50 | +9.263% | 1 | 1,244 | +161.141% |
| 2024-06-04 | 93.81 | 93.81 | 93.81 | 93.81 | +3.315% | 1 | 1,244 | +185.332% |
| 2024-05-31 | 90.80 | 90.80 | 90.80 | 90.80 | -6.247% | 2 | 1,244 | +194.791% |
| 2024-05-29 | 96.41 | 96.85 | 96.41 | 96.85 | +1.947% | 2 | 1,245 | +176.376% |
| 2024-05-23 | 95.00 | 95.00 | 95.00 | 95.00 | -3.032% | 1 | 1,246 | +181.758% |
| 2024-05-22 | 99.30 | 99.30 | 97.97 | 97.97 | +0.194% | 4 | 1,246 | +173.216% |
| 2024-05-21 | 97.78 | 97.78 | 97.78 | 97.78 | -0.731% | 7 | 1,250 | +173.747% |
| 2024-05-16 | 98.29 | 100.00 | 98.29 | 98.50 | +3.684% | 6 | 1,257 | +171.746% |
| 2024-05-15 | 96.37 | 97.47 | 95.00 | 95.00 | +5.732% | 97 | 1,253 | +181.758% |
| 2024-05-08 | 88.50 | 89.86 | 86.00 | 89.85 | -2.865% | 90 | 1,258 | +197.908% |
| 2024-05-07 | 90.15 | 92.50 | 90.15 | 92.50 | +5.485% | 2 | 1,260 | +189.373% |
| 2024-05-06 | 86.50 | 87.69 | 86.50 | 87.69 | +5.409% | 2 | 1,259 | +205.246% |
| 2024-05-03 | 84.64 | 85.45 | 83.19 | 83.19 | +2.036% | 10 | 1,260 | +221.757% |
| 2024-05-02 | 80.75 | 82.49 | 79.81 | 81.53 | +0.953% | 204 | 1,262 | +228.309% |
| 2024-05-01 | 80.68 | 84.00 | 80.67 | 80.76 | -2.699% | 210 | 1,057 | +231.439% |
| 2024-04-30 | 86.50 | 86.50 | 83.00 | 83.00 | -4.223% | 54 | 924 | +222.494% |
| 2024-04-29 | 86.48 | 86.66 | 86.11 | 86.66 | -0.299% | 9 | 877 | +208.874% |
| 2024-04-26 | 86.70 | 86.92 | 86.70 | 86.92 | +5.039% | 10 | 878 | +207.950% |
| 2024-04-25 | 80.60 | 83.65 | 80.22 | 82.75 | -2.417% | 166 | 877 | +223.468% |
| 2024-04-24 | 85.00 | 86.50 | 83.00 | 84.80 | +1.013% | 16 | 725 | +215.649% |
| 2024-04-23 | 82.86 | 84.50 | 82.86 | 83.95 | +3.680% | 131 | 712 | +218.845% |
| 2024-04-22 | 80.97 | 80.97 | 80.97 | 80.97 | +1.212% | 1 | 628 | +230.579% |
| 2024-04-19 | 81.00 | 81.00 | 80.00 | 80.00 | -4.466% | 7 | 628 | +234.588% |
| 2024-04-18 | 83.74 | 83.74 | 83.74 | 83.74 | +1.380% | 1 | 621 | +219.644% |
| 2024-04-17 | 85.41 | 85.41 | 82.60 | 82.60 | -3.448% | 10 | 621 | +224.056% |
| 2024-04-16 | 86.00 | 88.00 | 85.00 | 85.55 | -0.523% | 111 | 614 | +212.881% |
| 2024-04-15 | 88.00 | 88.00 | 85.09 | 86.00 | -4.444% | 142 | 522 | +211.244% |
| 2024-04-12 | 90.00 | 90.00 | 90.00 | 90.00 | -1.034% | 2 | 404 | +197.411% |
| 2024-04-10 | 90.94 | 90.94 | 90.94 | 90.94 | -0.110% | 4 | 403 | +194.337% |
| 2024-04-05 | 91.04 | 91.04 | 91.04 | 91.04 | +1.156% | 2 | 407 | +194.014% |
| 2024-04-04 | 96.50 | 96.50 | 90.00 | 90.00 | -6.726% | 6 | 408 | +197.411% |
| 2024-04-01 | 96.49 | 96.49 | 96.49 | 96.49 | -0.010% | 1 | 410 | +177.407% |
| 2024-03-28 | 93.50 | 96.50 | 93.50 | 96.50 | +7.186% | 4 | 412 | +177.378% |
| 2024-03-18 | 90.20 | 90.20 | 90.03 | 90.03 | +0.033% | 2 | 412 | +197.312% |
| 2024-03-14 | 90.00 | 90.00 | 90.00 | 90.00 | +0.604% | 4 | 412 | +197.411% |
| 2024-03-12 | 87.80 | 89.46 | 87.80 | 89.46 | +6.121% | 3 | 408 | +199.206% |
| 2024-03-11 | 84.90 | 84.90 | 84.30 | 84.30 | -0.531% | 2 | 405 | +217.521% |
| 2024-03-08 | 84.75 | 84.75 | 84.75 | 84.75 | +0.881% | 2 | 405 | +215.835% |
| 2024-03-06 | 83.10 | 84.01 | 83.10 | 84.01 | +3.270% | 6 | 406 | +218.617% |
| 2024-03-05 | 84.25 | 84.25 | 80.73 | 81.35 | -4.451% | 72 | 403 | +229.035% |
| 2024-03-04 | 84.75 | 86.10 | 84.75 | 85.14 | +0.165% | 10 | 338 | +214.388% |
| 2024-03-01 | 83.00 | 85.10 | 83.00 | 85.00 | +3.281% | 18 | 347 | +214.906% |
| 2024-02-29 | 82.67 | 84.70 | 81.56 | 82.30 | +1.380% | 31 | 356 | +225.237% |
| 2024-02-28 | 81.26 | 82.07 | 80.60 | 81.18 | -1.060% | 115 | 332 | +229.724% |
| 2024-02-27 | 82.50 | 84.13 | 80.80 | 82.05 | +0.061% | 118 | 242 | +226.228% |
| 2024-02-26 | 83.64 | 84.50 | 82.00 | 82.00 | -1.549% | 87 | 129 | +226.427% |
| 2024-02-23 | 83.00 | 83.80 | 83.00 | 83.29 | +0.374% | 16 | 47 | +221.371% |
| 2024-02-22 | 83.38 | 83.82 | 81.45 | 82.98 | +13.206% | 7 | 41 | +222.572% |
| 2024-02-21 | 73.30 | 73.30 | 73.30 | 73.30 | -1.808% | 4 | 36 | +265.171% |
| 2024-02-20 | 74.65 | 74.65 | 74.65 | 74.65 | -3.366% | 1 | 36 | +258.567% |
| 2024-02-16 | 79.00 | 79.00 | 77.25 | 77.25 | +5.031% | 4 | 34 | +246.498% |
| 2024-02-14 | 73.55 | 73.55 | 73.55 | 73.55 | +0.753% | 3 | 34 | +263.929% |
| 2024-02-13 | 74.09 | 74.09 | 71.96 | 73.00 | -7.863% | 24 | 34 | +266.671% |
| 2024-02-09 | 76.50 | 79.23 | 75.43 | 79.23 | +10.042% | 7 | 28 | +237.839% |
| 2024-02-07 | 72.50 | 72.50 | 72.00 | 72.00 | +0.139% | 2 | 22 | +271.764% |
| 2024-02-05 | 70.75 | 71.90 | 70.38 | 71.90 | +9.570% | 11 | 22 | +272.281% |
| 2024-01-31 | 68.00 | 68.00 | 65.62 | 65.62 | -4.788% | 2 | 16 | +307.909% |
| 2024-01-29 | 68.92 | 68.92 | 68.92 | 68.92 | +2.896% | 2 | 14 | +288.378% |
| 2024-01-26 | 66.98 | 66.98 | 66.98 | 66.98 | +2.447% | 10 | 14 | +299.627% |
| 2024-01-24 | 64.86 | 65.38 | 64.31 | 65.38 | +12.724% | 4 | 5 | +309.407% |
| 2024-01-05 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 2 | 2 | +361.500% |