SPY261218C00525000
SPY Dec 18 2026 525.00 Call
optionOPRA
EODOct 22, 2026
241.21USD-3.117%(-7.76)11Vol838OI
SPY261218C00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 242.32 | 242.32 | 241.21 | 241.21 | -3.117% | 11 | 839 | 0.000% |
| 2026-10-21 | 248.97 | 248.97 | 248.97 | 248.97 | +2.914% | 2 | 839 | -3.117% |
| 2026-10-16 | 240.47 | 241.92 | 240.15 | 241.92 | -3.278% | 342 | 852 | -0.293% |
| 2026-10-15 | 250.12 | 250.12 | 250.12 | 250.12 | -2.297% | 2 | 852 | -3.562% |
| 2026-10-05 | 253.88 | 256.00 | 253.88 | 256.00 | +4.532% | 8 | 853 | -5.777% |
| 2026-10-01 | 244.90 | 244.90 | 244.90 | 244.90 | +2.135% | 1 | 853 | -1.507% |
| 2026-09-18 | 239.78 | 239.78 | 239.78 | 239.78 | -0.299% | 1 | 854 | +0.596% |
| 2026-09-14 | 240.60 | 242.11 | 240.32 | 240.50 | -2.049% | 39 | 827 | +0.295% |
| 2026-09-11 | 245.53 | 245.53 | 245.53 | 245.53 | -0.490% | 1 | 828 | -1.759% |
| 2026-09-08 | 246.71 | 246.74 | 246.71 | 246.74 | -1.304% | 15 | 828 | -2.241% |
| 2026-09-04 | 249.73 | 250.00 | 249.73 | 250.00 | -1.186% | 2 | 829 | -3.516% |
| 2026-08-28 | 253.00 | 253.00 | 253.00 | 253.00 | +2.148% | 1 | 830 | -4.660% |
| 2026-08-21 | 247.68 | 247.68 | 247.68 | 247.68 | -0.040% | 2 | 832 | -2.612% |
| 2026-08-20 | 249.03 | 249.06 | 247.66 | 247.78 | -1.534% | 16 | 826 | -2.652% |
| 2026-08-19 | 251.25 | 251.65 | 251.19 | 251.64 | -3.029% | 10 | 818 | -4.145% |
| 2026-08-13 | 259.50 | 259.50 | 259.50 | 259.50 | +2.165% | 1 | 819 | -7.048% |
| 2026-08-11 | 255.47 | 255.47 | 254.00 | 254.00 | -0.579% | 10 | 820 | -5.035% |
| 2026-08-07 | 255.48 | 255.48 | 255.48 | 255.48 | -1.359% | 1 | 820 | -5.586% |
| 2026-08-05 | 259.00 | 259.00 | 259.00 | 259.00 | +15.403% | 1 | 824 | -6.869% |
| 2026-07-27 | 224.43 | 224.43 | 224.43 | 224.43 | -6.053% | 1 | 824 | +7.477% |
| 2026-07-10 | 238.41 | 238.89 | 238.41 | 238.89 | +3.555% | 2 | 825 | +0.971% |
| 2026-07-02 | 230.69 | 230.69 | 230.69 | 230.69 | +2.711% | 1 | 825 | +4.560% |
| 2026-06-23 | 224.60 | 224.60 | 224.60 | 224.60 | -6.417% | 1 | 825 | +7.395% |
| 2026-06-15 | 239.16 | 240.00 | 239.16 | 240.00 | +6.303% | 3 | 828 | +0.504% |
| 2026-06-05 | 225.77 | 225.77 | 225.77 | 225.77 | -6.587% | 3 | 831 | +6.839% |
| 2026-06-03 | 240.11 | 241.69 | 240.11 | 241.69 | -1.788% | 6 | 834 | -0.199% |
| 2026-06-02 | 246.32 | 246.32 | 246.09 | 246.09 | +0.371% | 3 | 833 | -1.983% |
| 2026-06-01 | 245.18 | 245.18 | 245.18 | 245.18 | +1.068% | 2 | 833 | -1.619% |
| 2026-05-29 | 242.59 | 242.59 | 242.59 | 242.59 | +0.116% | 1 | 834 | -0.569% |
| 2026-05-28 | 242.31 | 242.31 | 242.31 | 242.31 | +1.555% | 4 | 834 | -0.454% |
| 2026-05-27 | 236.92 | 238.60 | 236.92 | 238.60 | +0.573% | 3 | 834 | +1.094% |
| 2026-05-26 | 237.48 | 237.48 | 237.22 | 237.24 | +2.316% | 76 | 895 | +1.673% |
| 2026-05-22 | 234.59 | 234.75 | 231.87 | 231.87 | +0.861% | 4 | 895 | +4.028% |
| 2026-05-21 | 229.89 | 229.89 | 229.89 | 229.89 | +2.758% | 2 | 896 | +4.924% |
| 2026-05-19 | 223.72 | 223.72 | 223.72 | 223.72 | -0.547% | 2 | 896 | +7.818% |
| 2026-05-18 | 224.95 | 224.95 | 224.95 | 224.95 | -1.948% | 1 | 897 | +7.228% |
| 2026-05-15 | 229.42 | 229.42 | 229.42 | 229.42 | +1.285% | 2 | 897 | +5.139% |
| 2026-05-12 | 226.51 | 226.51 | 226.51 | 226.51 | +1.574% | 6 | 897 | +6.490% |
| 2026-05-06 | 218.31 | 223.00 | 218.31 | 223.00 | +9.809% | 4 | 901 | +8.166% |
| 2026-04-24 | 202.00 | 203.08 | 202.00 | 203.08 | +1.307% | 16 | 901 | +18.776% |
| 2026-04-23 | 200.46 | 200.46 | 200.46 | 200.46 | +4.964% | 4 | 903 | +20.328% |
| 2026-04-15 | 190.98 | 190.98 | 190.98 | 190.98 | +9.834% | 1 | 907 | +26.301% |
| 2026-04-09 | 173.97 | 174.02 | 173.88 | 173.88 | +3.408% | 4 | 907 | +38.722% |
| 2026-04-08 | 168.19 | 168.19 | 168.15 | 168.15 | +9.202% | 3 | 909 | +43.449% |
| 2026-04-07 | 153.99 | 153.99 | 153.91 | 153.98 | -0.362% | 16 | 910 | +56.650% |
| 2026-04-06 | 154.54 | 154.54 | 154.54 | 154.54 | +12.311% | 72 | 912 | +56.083% |
| 2026-03-27 | 136.91 | 137.60 | 136.91 | 137.60 | -9.533% | 3 | 912 | +75.298% |
| 2026-03-24 | 152.10 | 152.10 | 152.10 | 152.10 | -2.706% | 1 | 914 | +58.586% |
| 2026-03-19 | 155.90 | 156.33 | 155.90 | 156.33 | -6.159% | 5 | 913 | +54.295% |
| 2026-03-17 | 167.19 | 167.19 | 166.59 | 166.59 | +4.511% | 4 | 916 | +44.793% |
| 2026-03-13 | 161.61 | 161.61 | 159.40 | 159.40 | -2.579% | 2 | 916 | +51.324% |
| 2026-03-12 | 166.56 | 166.56 | 163.62 | 163.62 | -6.052% | 9 | 916 | +47.421% |
| 2026-03-09 | 174.16 | 174.16 | 174.16 | 174.16 | -3.625% | 7 | 915 | +38.499% |
| 2026-03-04 | 180.30 | 180.71 | 180.30 | 180.71 | +0.050% | 7 | 917 | +33.479% |
| 2026-03-02 | 180.90 | 181.40 | 180.62 | 180.62 | -0.100% | 9 | 921 | +33.546% |
| 2026-02-27 | 180.43 | 180.80 | 180.43 | 180.80 | -3.717% | 21 | 930 | +33.413% |
| 2026-02-25 | 187.78 | 187.78 | 187.78 | 187.78 | +4.450% | 4 | 919 | +28.454% |
| 2026-02-19 | 179.78 | 179.78 | 179.78 | 179.78 | -0.778% | 6 | 919 | +34.170% |
| 2026-02-18 | 181.19 | 181.19 | 181.19 | 181.19 | +2.079% | 4 | 919 | +33.125% |
| 2026-02-13 | 177.52 | 177.52 | 177.50 | 177.50 | -5.595% | 4 | 926 | +35.893% |
| 2026-02-06 | 181.44 | 188.02 | 181.44 | 188.02 | +7.409% | 3 | 926 | +28.290% |
| 2026-02-05 | 175.05 | 175.05 | 175.05 | 175.05 | -3.111% | 1 | 928 | +37.795% |
| 2026-02-04 | 184.85 | 184.85 | 179.15 | 180.67 | -4.418% | 7 | 927 | +33.509% |
| 2026-01-30 | 189.02 | 189.02 | 189.02 | 189.02 | +0.053% | 1 | 929 | +27.611% |
| 2026-01-29 | 188.92 | 188.92 | 188.92 | 188.92 | -2.068% | 2 | 930 | +27.678% |
| 2026-01-28 | 191.91 | 192.91 | 191.91 | 192.91 | +1.569% | 8 | 932 | +25.038% |
| 2026-01-26 | 190.37 | 190.37 | 189.93 | 189.93 | +1.932% | 9 | 932 | +26.999% |
| 2026-01-23 | 186.33 | 186.33 | 186.33 | 186.33 | +0.345% | 3 | 934 | +29.453% |
| 2026-01-22 | 185.69 | 185.69 | 185.69 | 185.69 | +1.315% | 1 | 937 | +29.899% |
| 2026-01-21 | 183.28 | 183.28 | 183.28 | 183.28 | +1.907% | 3 | 938 | +31.607% |
| 2026-01-20 | 179.85 | 179.85 | 179.85 | 179.85 | -5.227% | 1 | 941 | +34.117% |
| 2026-01-13 | 189.77 | 189.77 | 189.77 | 189.77 | -1.254% | 1 | 941 | +27.106% |
| 2026-01-09 | 192.32 | 192.32 | 192.18 | 192.18 | +3.046% | 2 | 941 | +25.513% |
| 2026-01-08 | 186.50 | 186.50 | 186.50 | 186.50 | -1.987% | 3 | 940 | +29.335% |
| 2026-01-07 | 190.02 | 190.33 | 190.02 | 190.28 | +0.295% | 6 | 940 | +26.766% |
| 2026-01-06 | 189.72 | 189.72 | 189.72 | 189.72 | +1.716% | 200 | 943 | +27.140% |
| 2026-01-05 | 186.52 | 186.52 | 186.52 | 186.52 | +0.479% | 17 | 960 | +29.321% |
| 2025-12-30 | 185.63 | 185.63 | 185.63 | 185.63 | +3.237% | 3 | 960 | +29.941% |
| 2025-12-15 | 179.81 | 179.81 | 179.81 | 179.81 | -1.657% | 4 | 963 | +34.147% |
| 2025-12-08 | 182.62 | 182.90 | 182.62 | 182.84 | -0.857% | 11 | 967 | +31.924% |
| 2025-12-04 | 184.31 | 184.42 | 184.31 | 184.42 | +1.530% | 13 | 966 | +30.794% |
| 2025-12-01 | 181.50 | 181.64 | 181.50 | 181.64 | -0.553% | 19 | 969 | +32.796% |
| 2025-11-26 | 182.65 | 182.65 | 182.65 | 182.65 | +8.154% | 1 | 969 | +32.061% |
| 2025-11-19 | 166.93 | 168.88 | 166.93 | 168.88 | +1.735% | 2 | 969 | +42.829% |
| 2025-11-18 | 167.00 | 167.00 | 166.00 | 166.00 | -3.213% | 2 | 970 | +45.307% |
| 2025-11-17 | 175.19 | 175.32 | 170.60 | 171.51 | -8.229% | 20 | 968 | +40.639% |
| 2025-11-12 | 186.89 | 186.89 | 186.89 | 186.89 | +0.037% | 5 | 985 | +29.065% |
| 2025-11-11 | 186.87 | 186.87 | 186.82 | 186.82 | +0.984% | 2 | 982 | +29.114% |
| 2025-11-05 | 185.00 | 185.00 | 185.00 | 185.00 | -1.950% | 1 | 982 | +30.384% |
| 2025-11-03 | 188.68 | 188.68 | 188.68 | 188.68 | +0.303% | 2 | 985 | +27.841% |
| 2025-10-30 | 188.11 | 188.11 | 188.11 | 188.11 | -1.642% | 1 | 985 | +28.228% |
| 2025-10-29 | 191.25 | 191.25 | 191.25 | 191.25 | +2.657% | 1 | 985 | +26.123% |
| 2025-10-27 | 186.30 | 186.30 | 186.30 | 186.30 | +5.047% | 1 | 987 | +29.474% |
| 2025-10-23 | 177.39 | 177.39 | 177.35 | 177.35 | +3.243% | 2 | 987 | +36.008% |
| 2025-10-14 | 171.78 | 171.78 | 171.78 | 171.78 | +1.047% | 1 | 987 | +40.418% |
| 2025-10-10 | 170.00 | 170.00 | 170.00 | 170.00 | -4.079% | 1 | 988 | +41.888% |
| 2025-10-09 | 177.23 | 177.23 | 177.23 | 177.23 | +0.997% | 1 | 987 | +36.100% |
| 2025-10-07 | 176.61 | 176.61 | 174.88 | 175.48 | -1.427% | 4 | 987 | +37.457% |
| 2025-10-03 | 178.02 | 178.02 | 178.02 | 178.02 | +1.136% | 1 | 987 | +35.496% |
| 2025-10-02 | 176.02 | 176.02 | 176.02 | 176.02 | +2.135% | 1 | 988 | +37.036% |
| 2025-10-01 | 172.34 | 172.34 | 172.34 | 172.34 | +3.532% | 1 | 989 | +39.962% |
| 2025-09-25 | 166.46 | 166.46 | 166.46 | 166.46 | -1.840% | 1 | 989 | +44.906% |
| 2025-09-24 | 169.58 | 169.58 | 169.58 | 169.58 | -0.830% | 3 | 990 | +42.240% |
| 2025-09-19 | 171.00 | 171.00 | 171.00 | 171.00 | +1.142% | 1 | 993 | +41.058% |
| 2025-09-18 | 169.06 | 169.07 | 169.06 | 169.07 | +3.186% | 6 | 994 | +42.669% |
| 2025-09-11 | 163.85 | 163.85 | 163.85 | 163.85 | +4.204% | 1 | 999 | +47.214% |
| 2025-09-09 | 155.56 | 157.24 | 155.56 | 157.24 | +0.788% | 6 | 1,000 | +53.402% |
| 2025-09-05 | 156.01 | 156.01 | 156.01 | 156.01 | +1.167% | 1 | 1,006 | +54.612% |
| 2025-09-04 | 154.21 | 154.21 | 154.21 | 154.21 | +3.999% | 1 | 1,006 | +56.417% |
| 2025-09-02 | 148.05 | 148.28 | 148.05 | 148.28 | -3.495% | 2 | 1,007 | +62.672% |
| 2025-08-26 | 151.34 | 153.65 | 151.34 | 153.65 | +1.072% | 7 | 1,007 | +56.987% |
| 2025-08-25 | 153.01 | 153.01 | 152.02 | 152.02 | -0.738% | 6 | 1,014 | +58.670% |
| 2025-08-22 | 153.15 | 153.15 | 153.15 | 153.15 | +5.621% | 2 | 1,019 | +57.499% |
| 2025-08-20 | 145.00 | 145.00 | 145.00 | 145.00 | -6.009% | 1 | 1,021 | +66.352% |
| 2025-08-15 | 154.27 | 154.27 | 154.27 | 154.27 | +0.110% | 1 | 1,022 | +56.356% |
| 2025-08-13 | 154.10 | 154.10 | 154.10 | 154.10 | +1.428% | 1 | 1,022 | +56.528% |
| 2025-08-12 | 150.43 | 151.93 | 150.43 | 151.93 | +3.003% | 4 | 1,022 | +58.764% |
| 2025-08-11 | 148.46 | 148.50 | 147.50 | 147.50 | +4.299% | 4 | 1,022 | +63.532% |
| 2025-08-04 | 141.80 | 141.80 | 141.42 | 141.42 | +5.490% | 3 | 1,021 | +70.563% |
| 2025-08-01 | 139.45 | 139.45 | 134.06 | 134.06 | -7.767% | 3 | 1,021 | +79.927% |
| 2025-07-31 | 145.35 | 145.35 | 145.35 | 145.35 | -0.527% | 1 | 1,021 | +65.951% |
| 2025-07-30 | 146.12 | 146.12 | 146.12 | 146.12 | -1.609% | 1 | 1,021 | +65.077% |
| 2025-07-28 | 150.14 | 150.14 | 148.51 | 148.51 | -0.121% | 4 | 1,021 | +62.420% |
| 2025-07-25 | 148.22 | 148.69 | 148.22 | 148.69 | +4.161% | 2 | 1,021 | +62.223% |
| 2025-07-22 | 141.25 | 142.75 | 141.25 | 142.75 | +0.883% | 12 | 1,020 | +68.974% |
| 2025-07-18 | 141.50 | 141.50 | 141.50 | 141.50 | -0.520% | 2 | 1,023 | +70.466% |
| 2025-07-17 | 142.24 | 142.24 | 142.24 | 142.24 | +2.604% | 4 | 1,025 | +69.580% |
| 2025-07-16 | 138.63 | 138.63 | 138.63 | 138.63 | -0.187% | 4 | 1,021 | +73.996% |
| 2025-07-14 | 138.89 | 138.89 | 138.89 | 138.89 | -0.708% | 5 | 1,025 | +73.670% |
| 2025-07-10 | 139.88 | 139.88 | 139.88 | 139.88 | -0.498% | 100 | 1,030 | +72.441% |
| 2025-07-03 | 140.58 | 140.58 | 140.58 | 140.58 | +4.072% | 1 | 1,054 | +71.582% |
| 2025-07-02 | 135.08 | 135.08 | 135.08 | 135.08 | +3.788% | 4 | 1,054 | +78.568% |
| 2025-06-27 | 130.15 | 130.15 | 130.15 | 130.15 | +5.598% | 2 | 1,058 | +85.332% |
| 2025-06-24 | 123.25 | 123.25 | 123.25 | 123.25 | +3.606% | 1 | 1,060 | +95.708% |
| 2025-06-23 | 118.96 | 118.96 | 118.96 | 118.96 | -0.159% | 5 | 1,061 | +102.766% |
| 2025-06-18 | 119.15 | 119.15 | 119.15 | 119.15 | -2.176% | 19 | 1,066 | +102.442% |
| 2025-06-16 | 121.58 | 121.80 | 121.58 | 121.80 | +3.308% | 11 | 1,066 | +98.038% |
| 2025-06-13 | 117.90 | 117.90 | 117.90 | 117.90 | -2.626% | 6 | 1,057 | +104.589% |
| 2025-06-12 | 120.34 | 121.08 | 120.34 | 121.08 | -1.904% | 2 | 1,060 | +99.215% |
| 2025-06-11 | 123.37 | 123.43 | 123.37 | 123.43 | +2.440% | 2 | 1,061 | +95.423% |
| 2025-06-10 | 119.34 | 120.49 | 119.34 | 120.49 | -0.108% | 3 | 1,061 | +100.191% |
| 2025-06-06 | 120.62 | 120.62 | 120.62 | 120.62 | +10.630% | 2 | 1,064 | +99.975% |
| 2025-05-22 | 109.03 | 109.03 | 109.03 | 109.03 | -6.316% | 1 | 1,063 | +121.233% |
| 2025-05-21 | 116.38 | 116.38 | 116.38 | 116.38 | +0.284% | 1 | 1,062 | +107.261% |
| 2025-05-20 | 116.05 | 116.05 | 116.05 | 116.05 | -1.099% | 4 | 1,061 | +107.850% |
| 2025-05-19 | 113.40 | 117.61 | 113.40 | 117.34 | -0.051% | 11 | 1,061 | +105.565% |
| 2025-05-16 | 117.40 | 117.40 | 117.40 | 117.40 | +3.345% | 16 | 1,058 | +105.460% |
| 2025-05-15 | 112.36 | 113.60 | 110.75 | 113.60 | +1.050% | 3 | 1,058 | +112.333% |
| 2025-05-14 | 110.99 | 112.42 | 110.99 | 112.42 | +4.987% | 2 | 1,057 | +114.561% |
| 2025-05-12 | 107.24 | 107.24 | 107.08 | 107.08 | +11.670% | 2 | 1,057 | +125.261% |
| 2025-05-05 | 95.89 | 95.89 | 95.89 | 95.89 | -1.963% | 2 | 1,058 | +151.549% |
| 2025-05-02 | 94.55 | 97.81 | 94.55 | 97.81 | +5.672% | 16 | 1,060 | +146.611% |
| 2025-05-01 | 90.86 | 92.56 | 90.86 | 92.56 | +8.498% | 5 | 1,064 | +160.599% |
| 2025-04-30 | 80.43 | 85.31 | 80.43 | 85.31 | +0.732% | 2 | 1,069 | +182.745% |
| 2025-04-29 | 84.69 | 84.69 | 84.69 | 84.69 | +2.283% | 1 | 1,071 | +184.815% |
| 2025-04-28 | 82.28 | 82.80 | 82.28 | 82.80 | +0.449% | 18 | 1,072 | +191.316% |
| 2025-04-25 | 83.65 | 83.65 | 82.43 | 82.43 | +7.611% | 12 | 1,087 | +192.624% |
| 2025-04-23 | 78.00 | 81.90 | 76.50 | 76.60 | +9.304% | 4 | 1,093 | +214.896% |
| 2025-04-22 | 66.76 | 70.60 | 66.76 | 70.08 | +18.318% | 23 | 1,093 | +244.192% |
| 2025-04-21 | 61.00 | 61.00 | 59.23 | 59.23 | -17.576% | 3 | 1,070 | +307.243% |
| 2025-04-17 | 71.86 | 71.86 | 71.86 | 71.86 | -8.796% | 1 | 1,070 | +235.667% |
| 2025-04-15 | 80.65 | 80.88 | 78.79 | 78.79 | -0.392% | 3 | 1,070 | +206.143% |
| 2025-04-14 | 82.00 | 82.00 | 79.10 | 79.10 | +0.127% | 3 | 1,069 | +204.943% |
| 2025-04-11 | 72.00 | 79.00 | 70.00 | 79.00 | +8.086% | 18 | 1,068 | +205.329% |
| 2025-04-10 | 71.70 | 74.50 | 65.58 | 73.09 | -8.420% | 26 | 1,065 | +230.018% |
| 2025-04-09 | 73.00 | 79.81 | 73.00 | 79.81 | +58.259% | 11 | 1,046 | +202.230% |
| 2025-04-08 | 65.41 | 66.52 | 50.43 | 50.43 | -8.774% | 30 | 1,053 | +378.307% |
| 2025-04-07 | 45.31 | 60.90 | 45.31 | 55.28 | -4.509% | 96 | 1,075 | +336.342% |
| 2025-04-04 | 64.15 | 64.67 | 55.50 | 57.89 | -24.079% | 210 | 1,011 | +316.670% |
| 2025-04-03 | 76.25 | 76.25 | 76.25 | 76.25 | -11.850% | 1 | 967 | +216.341% |
| 2025-03-31 | 84.03 | 86.50 | 84.03 | 86.50 | +1.419% | 3 | 968 | +178.855% |
| 2025-03-28 | 85.29 | 85.29 | 85.29 | 85.29 | -10.672% | 10 | 967 | +182.812% |
| 2025-03-27 | 95.48 | 95.48 | 95.48 | 95.48 | -1.088% | 2 | 972 | +152.629% |
| 2025-03-26 | 96.53 | 96.53 | 96.53 | 96.53 | -4.831% | 2 | 972 | +149.881% |
| 2025-03-25 | 101.43 | 101.43 | 101.43 | 101.43 | +13.418% | 1 | 974 | +137.809% |
| 2025-03-13 | 89.43 | 89.43 | 89.43 | 89.43 | -3.172% | 1 | 973 | +169.719% |
| 2025-03-10 | 97.36 | 97.36 | 92.36 | 92.36 | -7.195% | 5 | 973 | +161.163% |
| 2025-03-07 | 100.00 | 100.00 | 99.52 | 99.52 | -2.575% | 4 | 971 | +142.373% |
| 2025-03-06 | 102.15 | 102.15 | 102.15 | 102.15 | -1.779% | 1 | 970 | +136.133% |
| 2025-03-05 | 104.00 | 104.00 | 104.00 | 104.00 | +1.118% | 1 | 970 | +131.933% |
| 2025-03-04 | 108.20 | 108.20 | 102.85 | 102.85 | -11.868% | 21 | 971 | +134.526% |
| 2025-02-28 | 116.70 | 116.70 | 116.70 | 116.70 | -6.415% | 6 | 992 | +106.692% |
| 2025-02-27 | 124.70 | 124.70 | 124.70 | 124.70 | -7.630% | 20 | 978 | +93.432% |
| 2025-02-14 | 135.62 | 135.62 | 135.00 | 135.00 | +5.725% | 6 | 978 | +78.674% |
| 2025-01-27 | 127.69 | 127.69 | 127.69 | 127.69 | -8.044% | 1 | 978 | +88.903% |
| 2025-01-24 | 139.00 | 139.00 | 138.86 | 138.86 | +1.210% | 6 | 978 | +73.707% |
| 2025-01-23 | 137.20 | 137.20 | 137.20 | 137.20 | +0.292% | 1 | 977 | +75.809% |
| 2025-01-22 | 137.00 | 137.00 | 136.80 | 136.80 | +4.427% | 2 | 977 | +76.323% |
| 2025-01-21 | 131.00 | 131.00 | 131.00 | 131.00 | +1.779% | 1 | 994 | +84.130% |
| 2025-01-17 | 128.94 | 129.19 | 128.71 | 128.71 | +3.382% | 34 | 994 | +87.406% |
| 2025-01-16 | 124.50 | 124.50 | 124.50 | 124.50 | +7.699% | 14 | 994 | +93.743% |
| 2025-01-10 | 114.77 | 115.60 | 114.77 | 115.60 | -4.392% | 4 | 981 | +108.659% |
| 2025-01-08 | 120.01 | 120.91 | 120.01 | 120.91 | -1.962% | 2 | 983 | +99.495% |
| 2025-01-07 | 123.33 | 123.33 | 123.33 | 123.33 | -2.173% | 1 | 983 | +95.581% |
| 2025-01-06 | 130.00 | 130.00 | 126.07 | 126.07 | -2.739% | 4 | 984 | +91.330% |
| 2024-12-27 | 129.62 | 129.62 | 129.62 | 129.62 | +3.987% | 14 | 987 | +86.090% |
| 2024-12-19 | 124.65 | 124.65 | 124.65 | 124.65 | -0.280% | 1 | 994 | +93.510% |
| 2024-12-18 | 136.95 | 137.15 | 125.00 | 125.00 | -8.257% | 37 | 995 | +92.968% |
| 2024-12-17 | 136.25 | 136.25 | 136.25 | 136.25 | -1.773% | 1 | 1,030 | +77.035% |
| 2024-12-16 | 138.50 | 138.71 | 138.50 | 138.71 | +1.248% | 2 | 1,031 | +73.895% |
| 2024-12-12 | 137.00 | 137.00 | 137.00 | 137.00 | -1.261% | 1 | 1,031 | +76.066% |
| 2024-12-11 | 138.75 | 138.75 | 138.75 | 138.75 | +1.760% | 1 | 1,031 | +73.845% |
| 2024-12-09 | 136.35 | 136.35 | 136.35 | 136.35 | +1.489% | 1 | 1,031 | +76.905% |
| 2024-12-03 | 134.35 | 134.35 | 134.35 | 134.35 | +4.358% | 3 | 1,031 | +79.539% |
| 2024-11-22 | 128.74 | 128.74 | 128.74 | 128.74 | +2.992% | 400 | 1,031 | +87.362% |
| 2024-11-20 | 125.00 | 125.00 | 125.00 | 125.00 | +1.420% | 10 | 1,231 | +92.968% |
| 2024-11-15 | 123.25 | 123.25 | 123.25 | 123.25 | -7.310% | 2 | 1,231 | +95.708% |
| 2024-11-12 | 132.97 | 132.97 | 132.97 | 132.97 | +3.406% | 1 | 1,230 | +81.402% |
| 2024-11-07 | 127.28 | 128.59 | 127.28 | 128.59 | +3.702% | 3 | 1,230 | +87.581% |
| 2024-11-06 | 121.12 | 124.00 | 121.00 | 124.00 | +16.432% | 14 | 1,230 | +94.524% |
| 2024-11-04 | 106.50 | 106.50 | 106.50 | 106.50 | -5.072% | 1 | 1,242 | +126.488% |
| 2024-11-01 | 112.19 | 112.19 | 112.19 | 112.19 | -1.923% | 2 | 1,243 | +115.001% |
| 2024-10-31 | 114.39 | 114.39 | 114.39 | 114.39 | -2.820% | 1 | 1,243 | +110.866% |
| 2024-10-30 | 117.09 | 117.71 | 116.92 | 117.71 | -0.934% | 37 | 1,244 | +104.919% |
| 2024-10-21 | 118.82 | 118.82 | 118.82 | 118.82 | +2.009% | 1 | 1,209 | +103.005% |
| 2024-10-16 | 116.48 | 116.48 | 116.48 | 116.48 | -3.175% | 1 | 1,210 | +107.083% |
| 2024-10-14 | 120.25 | 120.30 | 120.25 | 120.30 | +4.992% | 2 | 1,209 | +100.507% |
| 2024-10-09 | 112.10 | 114.58 | 112.10 | 114.58 | +2.331% | 3 | 1,211 | +110.517% |
| 2024-10-08 | 110.69 | 111.97 | 110.69 | 111.97 | +0.774% | 5 | 1,212 | +115.424% |
| 2024-10-04 | 111.11 | 111.11 | 111.11 | 111.11 | +5.318% | 10 | 1,213 | +117.091% |
| 2024-10-02 | 105.50 | 105.50 | 105.50 | 105.50 | +0.812% | 1 | 1,213 | +128.635% |
| 2024-09-23 | 104.65 | 104.65 | 104.65 | 104.65 | +3.655% | 1 | 1,214 | +130.492% |
| 2024-09-20 | 100.96 | 100.96 | 100.96 | 100.96 | -5.166% | 2 | 1,215 | +138.916% |
| 2024-09-19 | 106.20 | 106.46 | 106.20 | 106.46 | +9.538% | 2 | 1,216 | +126.573% |
| 2024-09-18 | 97.19 | 97.19 | 97.19 | 97.19 | -2.154% | 1 | 1,216 | +148.184% |
| 2024-09-13 | 99.33 | 99.33 | 99.33 | 99.33 | +3.082% | 2 | 1,217 | +142.837% |
| 2024-09-12 | 93.48 | 96.36 | 93.48 | 96.36 | +8.148% | 2 | 1,217 | +150.322% |
| 2024-09-10 | 88.35 | 89.10 | 88.35 | 89.10 | +6.173% | 11 | 1,219 | +170.718% |
| 2024-09-06 | 83.92 | 83.92 | 83.92 | 83.92 | -10.485% | 2 | 1,220 | +187.429% |
| 2024-09-04 | 93.75 | 93.75 | 93.75 | 93.75 | -1.471% | 3 | 1,220 | +157.291% |
| 2024-09-03 | 95.15 | 95.15 | 95.15 | 95.15 | -1.623% | 1 | 1,218 | +153.505% |
| 2024-08-28 | 98.94 | 98.94 | 96.72 | 96.72 | -2.006% | 3 | 1,219 | +149.390% |
| 2024-08-27 | 98.70 | 98.70 | 98.70 | 98.70 | -0.303% | 1 | 1,221 | +144.387% |
| 2024-08-26 | 99.00 | 99.00 | 99.00 | 99.00 | +0.651% | 4 | 1,221 | +143.646% |
| 2024-08-23 | 98.36 | 98.36 | 98.36 | 98.36 | -0.010% | 2 | 1,221 | +145.232% |
| 2024-08-20 | 98.37 | 98.37 | 98.37 | 98.37 | +2.629% | 1 | 1,220 | +145.207% |
| 2024-08-19 | 95.88 | 95.88 | 95.85 | 95.85 | +2.088% | 400 | 1,220 | +151.654% |
| 2024-08-16 | 93.89 | 93.89 | 93.89 | 93.89 | +0.546% | 2 | 1,025 | +156.907% |
| 2024-08-15 | 93.38 | 93.38 | 93.38 | 93.38 | +14.619% | 3 | 1,025 | +158.310% |
| 2024-08-09 | 79.00 | 82.46 | 78.51 | 81.47 | +0.829% | 24 | 1,025 | +196.072% |
| 2024-08-08 | 77.00 | 80.80 | 75.00 | 80.80 | +13.276% | 14 | 1,025 | +198.527% |
| 2024-08-07 | 79.64 | 79.64 | 71.33 | 71.33 | -7.001% | 13 | 1,022 | +238.161% |
| 2024-08-06 | 74.40 | 79.03 | 74.40 | 76.70 | +5.068% | 61 | 1,021 | +214.485% |
| 2024-08-05 | 78.00 | 78.00 | 71.02 | 73.00 | -8.898% | 184 | 973 | +230.425% |
| 2024-08-02 | 83.87 | 84.73 | 78.99 | 80.13 | -9.804% | 25 | 966 | +201.023% |
| 2024-08-01 | 88.92 | 88.92 | 88.84 | 88.84 | -3.435% | 4 | 960 | +171.511% |
| 2024-07-30 | 89.67 | 92.00 | 89.67 | 92.00 | -2.128% | 2 | 962 | +162.185% |
| 2024-07-29 | 94.00 | 94.00 | 94.00 | 94.00 | +0.138% | 1 | 961 | +156.606% |
| 2024-07-26 | 91.92 | 93.87 | 91.92 | 93.87 | +6.068% | 7 | 962 | +156.962% |
| 2024-07-25 | 90.00 | 90.61 | 88.50 | 88.50 | -3.804% | 4 | 966 | +172.554% |
| 2024-07-24 | 92.00 | 92.00 | 92.00 | 92.00 | -8.920% | 1 | 964 | +162.185% |
| 2024-07-18 | 103.50 | 103.50 | 100.99 | 101.01 | -3.108% | 38 | 963 | +138.798% |
| 2024-07-17 | 104.25 | 104.25 | 104.25 | 104.25 | -1.651% | 1 | 975 | +131.376% |
| 2024-07-15 | 106.00 | 106.00 | 106.00 | 106.00 | +2.445% | 4 | 975 | +127.557% |
| 2024-07-11 | 105.58 | 105.58 | 103.47 | 103.47 | -1.644% | 3 | 975 | +133.121% |
| 2024-07-10 | 105.20 | 105.20 | 105.20 | 105.20 | +1.505% | 2 | 972 | +129.287% |
| 2024-07-09 | 103.64 | 103.64 | 103.64 | 103.64 | +1.280% | 2 | 974 | +132.738% |
| 2024-07-05 | 102.03 | 102.33 | 99.50 | 102.33 | +6.660% | 28 | 974 | +135.718% |
| 2024-07-02 | 93.80 | 95.99 | 93.80 | 95.94 | -3.208% | 8 | 972 | +151.418% |
| 2024-06-28 | 99.12 | 99.12 | 99.12 | 99.12 | +1.891% | 2 | 976 | +143.351% |
| 2024-06-27 | 97.28 | 97.28 | 97.28 | 97.28 | +1.049% | 1 | 976 | +147.954% |
| 2024-06-26 | 96.27 | 96.27 | 96.27 | 96.27 | +0.944% | 3 | 975 | +150.556% |
| 2024-06-25 | 95.37 | 95.37 | 95.37 | 95.37 | +1.869% | 3 | 975 | +152.920% |
| 2024-06-24 | 96.12 | 96.12 | 93.62 | 93.62 | -2.984% | 6 | 975 | +157.648% |
| 2024-06-20 | 98.00 | 98.00 | 96.50 | 96.50 | -0.904% | 6 | 971 | +149.959% |
| 2024-06-18 | 97.20 | 97.77 | 97.07 | 97.38 | +2.928% | 4 | 972 | +147.700% |
| 2024-06-17 | 96.07 | 97.19 | 94.61 | 94.61 | +0.799% | 18 | 972 | +154.952% |
| 2024-06-12 | 91.57 | 93.86 | 91.57 | 93.86 | +3.256% | 6 | 956 | +156.989% |
| 2024-06-11 | 88.53 | 90.90 | 88.53 | 90.90 | +2.055% | 12 | 960 | +165.358% |
| 2024-06-10 | 88.00 | 89.07 | 87.84 | 89.07 | -0.480% | 5 | 960 | +170.809% |
| 2024-06-07 | 86.69 | 89.50 | 86.69 | 89.50 | +4.776% | 12 | 955 | +169.508% |
| 2024-06-05 | 84.00 | 85.98 | 84.00 | 85.42 | +3.314% | 5 | 958 | +182.381% |
| 2024-06-04 | 82.34 | 84.26 | 80.20 | 82.68 | +0.474% | 56 | 959 | +191.739% |
| 2024-06-03 | 85.75 | 85.75 | 79.44 | 82.29 | -3.188% | 105 | 940 | +193.122% |
| 2024-05-31 | 79.96 | 85.00 | 77.51 | 85.00 | +6.250% | 310 | 893 | +183.776% |
| 2024-05-30 | 81.24 | 82.50 | 80.00 | 80.00 | -4.398% | 88 | 796 | +201.513% |
| 2024-05-29 | 82.00 | 86.50 | 82.00 | 83.68 | -3.594% | 72 | 759 | +188.253% |
| 2024-05-28 | 86.12 | 86.80 | 85.00 | 86.80 | +3.333% | 9 | 695 | +177.892% |
| 2024-05-24 | 88.50 | 88.50 | 84.00 | 84.00 | +0.599% | 8 | 690 | +187.155% |
| 2024-05-23 | 86.68 | 86.68 | 82.50 | 83.50 | -0.441% | 23 | 690 | +188.874% |
| 2024-05-22 | 86.00 | 86.00 | 83.87 | 83.87 | -2.477% | 7 | 671 | +187.600% |
| 2024-05-21 | 88.50 | 88.50 | 86.00 | 86.00 | 0.000% | 5 | 667 | +180.477% |
| 2024-05-17 | 86.00 | 86.00 | 86.00 | 86.00 | -2.825% | 2 | 665 | +180.477% |
| 2024-05-16 | 86.00 | 88.50 | 86.00 | 88.50 | +1.994% | 23 | 664 | +172.554% |
| 2024-05-15 | 83.06 | 86.77 | 83.00 | 86.77 | +5.431% | 96 | 677 | +177.988% |
| 2024-05-14 | 81.00 | 82.30 | 79.60 | 82.30 | +1.920% | 23 | 662 | +193.086% |
| 2024-05-10 | 81.95 | 81.95 | 80.75 | 80.75 | +0.786% | 8 | 646 | +198.712% |
| 2024-05-09 | 77.60 | 81.12 | 77.60 | 80.12 | +3.035% | 18 | 642 | +201.061% |
| 2024-05-08 | 77.00 | 78.50 | 77.00 | 77.76 | -2.581% | 11 | 640 | +210.198% |
| 2024-05-07 | 77.50 | 79.82 | 77.50 | 79.82 | +2.452% | 4 | 640 | +202.192% |
| 2024-05-06 | 77.91 | 77.91 | 77.91 | 77.91 | +6.202% | 10 | 639 | +209.601% |
| 2024-05-03 | 74.40 | 74.40 | 72.49 | 73.36 | +4.057% | 14 | 629 | +228.803% |
| 2024-05-02 | 70.77 | 70.77 | 70.50 | 70.50 | +2.890% | 2 | 627 | +242.142% |
| 2024-05-01 | 68.50 | 68.52 | 67.42 | 68.52 | -6.776% | 5 | 625 | +252.029% |
| 2024-04-26 | 73.50 | 73.50 | 73.50 | 73.50 | +3.521% | 2 | 624 | +228.177% |
| 2024-04-24 | 71.00 | 71.00 | 71.00 | 71.00 | -2.499% | 1 | 624 | +239.732% |
| 2024-04-23 | 73.15 | 73.15 | 71.98 | 72.82 | +7.404% | 4 | 624 | +231.241% |
| 2024-04-22 | 67.80 | 67.80 | 67.80 | 67.80 | -1.753% | 1 | 622 | +255.767% |
| 2024-04-19 | 69.01 | 69.01 | 69.01 | 69.01 | -0.505% | 1 | 622 | +249.529% |
| 2024-04-18 | 70.00 | 70.00 | 69.36 | 69.36 | -2.993% | 4 | 622 | +247.765% |
| 2024-04-17 | 73.60 | 73.60 | 71.50 | 71.50 | -0.694% | 2 | 623 | +237.357% |
| 2024-04-16 | 72.00 | 72.00 | 72.00 | 72.00 | -10.011% | 1 | 621 | +235.014% |
| 2024-04-15 | 80.01 | 80.01 | 80.01 | 80.01 | +5.276% | 6 | 621 | +201.475% |
| 2024-04-12 | 81.06 | 81.06 | 76.00 | 76.00 | -7.543% | 6 | 627 | +217.382% |
| 2024-04-11 | 79.00 | 82.20 | 79.00 | 82.20 | +5.385% | 5 | 627 | +193.443% |
| 2024-04-10 | 79.60 | 79.60 | 78.00 | 78.00 | -4.994% | 25 | 631 | +209.244% |
| 2024-04-09 | 82.13 | 82.13 | 79.93 | 82.10 | -0.412% | 4 | 629 | +193.800% |
| 2024-04-08 | 82.07 | 82.60 | 82.07 | 82.44 | +0.844% | 7 | 628 | +192.589% |
| 2024-04-05 | 78.36 | 81.75 | 78.36 | 81.75 | +2.060% | 6 | 627 | +195.058% |
| 2024-04-04 | 83.61 | 85.00 | 80.10 | 80.10 | -1.038% | 7 | 626 | +201.136% |
| 2024-04-03 | 80.94 | 80.94 | 80.94 | 80.94 | -0.197% | 1 | 621 | +198.011% |
| 2024-04-02 | 82.13 | 82.13 | 81.10 | 81.10 | -4.012% | 3 | 621 | +197.423% |
| 2024-04-01 | 85.00 | 85.00 | 83.50 | 84.49 | -0.763% | 24 | 618 | +185.489% |
| 2024-03-28 | 83.00 | 85.14 | 83.00 | 85.14 | +4.160% | 90 | 516 | +183.310% |
| 2024-03-27 | 81.00 | 82.54 | 81.00 | 81.74 | -0.909% | 3 | 516 | +195.094% |
| 2024-03-26 | 82.66 | 84.79 | 80.82 | 82.49 | +1.029% | 21 | 516 | +192.411% |
| 2024-03-25 | 83.17 | 84.01 | 80.60 | 81.65 | -0.257% | 48 | 500 | +195.419% |
| 2024-03-22 | 84.81 | 84.81 | 81.86 | 81.86 | -4.246% | 50 | 488 | +194.662% |
| 2024-03-21 | 84.13 | 85.50 | 83.35 | 85.49 | +6.996% | 309 | 487 | +182.150% |
| 2024-03-20 | 78.00 | 79.90 | 78.00 | 79.90 | +5.118% | 2 | 216 | +201.890% |
| 2024-03-15 | 76.01 | 76.01 | 76.01 | 76.01 | -0.654% | 2 | 215 | +217.340% |
| 2024-03-14 | 76.51 | 76.51 | 76.51 | 76.51 | -1.226% | 2 | 215 | +215.266% |
| 2024-03-13 | 77.00 | 77.46 | 77.00 | 77.46 | +0.663% | 2 | 217 | +211.399% |
| 2024-03-12 | 76.95 | 76.95 | 76.95 | 76.95 | +5.411% | 1 | 217 | +213.463% |
| 2024-03-08 | 76.90 | 76.90 | 73.00 | 73.00 | -2.667% | 46 | 218 | +230.425% |
| 2024-03-07 | 75.00 | 75.20 | 75.00 | 75.00 | +2.754% | 38 | 218 | +221.613% |
| 2024-03-06 | 72.20 | 72.99 | 72.20 | 72.99 | +3.532% | 21 | 218 | +230.470% |
| 2024-03-05 | 70.50 | 70.50 | 70.50 | 70.50 | -1.164% | 1 | 218 | +242.142% |
| 2024-02-29 | 70.50 | 71.40 | 69.50 | 71.33 | +0.962% | 12 | 218 | +238.161% |
| 2024-02-27 | 69.00 | 70.65 | 68.80 | 70.65 | -0.912% | 19 | 213 | +241.415% |
| 2024-02-23 | 71.30 | 71.30 | 71.30 | 71.30 | +0.992% | 2 | 196 | +238.303% |
| 2024-02-22 | 70.50 | 70.60 | 69.94 | 70.60 | +12.063% | 6 | 196 | +241.657% |
| 2024-02-20 | 64.00 | 64.00 | 63.00 | 63.00 | -5.998% | 5 | 196 | +282.873% |
| 2024-02-16 | 67.02 | 67.02 | 67.02 | 67.02 | +8.097% | 2 | 196 | +259.907% |
| 2024-02-13 | 62.82 | 63.20 | 62.00 | 62.00 | -4.468% | 12 | 196 | +289.048% |
| 2024-02-12 | 64.70 | 64.90 | 64.70 | 64.90 | -0.092% | 4 | 189 | +271.664% |
| 2024-02-09 | 64.98 | 64.98 | 64.96 | 64.96 | +11.043% | 6 | 186 | +271.321% |
| 2024-02-05 | 58.00 | 58.70 | 58.00 | 58.50 | -3.465% | 5 | 186 | +312.325% |
| 2024-02-02 | 60.60 | 60.60 | 60.60 | 60.60 | +13.547% | 150 | 185 | +298.036% |
| 2024-02-01 | 53.46 | 54.35 | 53.37 | 53.37 | +1.657% | 5 | 185 | +351.958% |
| 2024-01-31 | 54.00 | 54.00 | 52.50 | 52.50 | -4.545% | 4 | 182 | +359.448% |
| 2024-01-29 | 55.00 | 55.00 | 55.00 | 55.00 | +1.852% | 1 | 181 | +338.564% |
| 2024-01-24 | 54.00 | 54.00 | 54.00 | 54.00 | -0.185% | 1 | 181 | +346.685% |
| 2024-01-22 | 54.25 | 54.25 | 54.10 | 54.10 | +7.512% | 16 | 180 | +345.860% |
| 2024-01-19 | 50.32 | 50.32 | 50.32 | 50.32 | +7.064% | 1 | 164 | +379.352% |
| 2024-01-16 | 47.00 | 47.00 | 47.00 | 47.00 | -4.082% | 1 | 164 | +413.213% |
| 2024-01-12 | 48.50 | 49.00 | 48.50 | 49.00 | -5.222% | 2 | 163 | +392.265% |
| 2024-01-10 | 49.93 | 51.70 | 49.93 | 51.70 | +4.975% | 2 | 163 | +366.557% |
| 2024-01-09 | 49.25 | 49.25 | 49.25 | 49.25 | +1.212% | 1 | 162 | +389.766% |
| 2024-01-08 | 47.45 | 48.66 | 47.45 | 48.66 | +2.984% | 3 | 161 | +395.705% |
| 2024-01-05 | 47.25 | 47.25 | 47.25 | 47.25 | -4.545% | 1 | 158 | +410.497% |
| 2024-01-04 | 49.50 | 49.50 | 49.50 | 49.50 | +2.378% | 1 | 157 | +387.293% |
| 2024-01-02 | 48.35 | 48.35 | 48.35 | 48.35 | -4.371% | 150 | 157 | +398.883% |
| 2023-12-29 | 50.10 | 50.58 | 50.10 | 50.56 | 0.000% | 7 | 0 | +377.077% |