SPY261218C00565000
SPY Dec 18 2026 565.00 Call
optionOPRA
EODOct 27, 2026
209.52USD+4.151%(+8.35)3Vol1,681OI
SPY261218C00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 207.32 | 209.52 | 207.32 | 209.52 | +4.151% | 3 | 1,681 | 0.000% |
| 2026-10-23 | 201.17 | 201.17 | 201.17 | 201.17 | -2.491% | 1 | 1,681 | +4.151% |
| 2026-10-19 | 206.31 | 206.31 | 206.31 | 206.31 | +1.546% | 3 | 1,681 | +1.556% |
| 2026-10-16 | 203.17 | 203.17 | 203.17 | 203.17 | -5.643% | 1 | 1,682 | +3.125% |
| 2026-10-14 | 215.32 | 215.32 | 215.32 | 215.32 | +0.060% | 9 | 1,682 | -2.694% |
| 2026-10-07 | 215.19 | 215.19 | 215.19 | 215.19 | -2.057% | 3 | 1,684 | -2.635% |
| 2026-10-06 | 219.71 | 219.71 | 219.71 | 219.71 | +6.769% | 4 | 1,684 | -4.638% |
| 2026-09-29 | 205.78 | 205.78 | 205.78 | 205.78 | -2.571% | 1 | 1,684 | +1.817% |
| 2026-09-25 | 211.21 | 211.21 | 211.21 | 211.21 | -1.616% | 18 | 1,684 | -0.800% |
| 2026-09-22 | 214.68 | 214.68 | 214.68 | 214.68 | +8.337% | 1 | 1,684 | -2.404% |
| 2026-09-15 | 198.16 | 198.16 | 198.16 | 198.16 | -2.509% | 3 | 1,684 | +5.733% |
| 2026-09-14 | 201.33 | 203.26 | 201.33 | 203.26 | +1.341% | 63 | 1,623 | +3.080% |
| 2026-09-10 | 200.57 | 200.57 | 200.57 | 200.57 | -3.605% | 1 | 1,624 | +4.462% |
| 2026-09-08 | 208.07 | 208.07 | 208.07 | 208.07 | -2.434% | 5 | 1,624 | +0.697% |
| 2026-09-04 | 213.50 | 213.50 | 213.26 | 213.26 | +1.263% | 3 | 1,624 | -1.754% |
| 2026-08-28 | 210.60 | 210.60 | 210.60 | 210.60 | +1.936% | 2 | 1,624 | -0.513% |
| 2026-08-24 | 205.37 | 206.60 | 205.15 | 206.60 | +0.024% | 6 | 1,626 | +1.413% |
| 2026-08-20 | 206.55 | 206.55 | 206.55 | 206.55 | -2.768% | 1 | 1,625 | +1.438% |
| 2026-08-19 | 212.43 | 212.43 | 212.43 | 212.43 | -2.787% | 1 | 1,624 | -1.370% |
| 2026-08-13 | 218.52 | 218.52 | 218.52 | 218.52 | +0.914% | 5 | 1,624 | -4.119% |
| 2026-08-10 | 216.54 | 216.54 | 216.54 | 216.54 | +0.190% | 1 | 1,624 | -3.242% |
| 2026-08-07 | 216.13 | 216.13 | 216.13 | 216.13 | +1.842% | 11 | 1,624 | -3.058% |
| 2026-08-06 | 212.22 | 212.22 | 212.22 | 212.22 | -3.492% | 3 | 1,624 | -1.272% |
| 2026-08-05 | 219.90 | 219.90 | 219.90 | 219.90 | +18.073% | 1 | 1,624 | -4.720% |
| 2026-07-27 | 183.52 | 186.24 | 183.52 | 186.24 | +1.999% | 23 | 1,636 | +12.500% |
| 2026-07-23 | 182.59 | 182.59 | 182.59 | 182.59 | -4.608% | 4 | 1,636 | +14.749% |
| 2026-07-21 | 191.41 | 191.41 | 191.41 | 191.41 | -4.800% | 3 | 1,636 | +9.461% |
| 2026-07-10 | 201.06 | 201.06 | 201.06 | 201.06 | +1.366% | 1 | 1,635 | +4.208% |
| 2026-07-06 | 198.35 | 198.35 | 198.35 | 198.35 | +4.797% | 8 | 1,635 | +5.631% |
| 2026-07-02 | 189.27 | 189.27 | 189.27 | 189.27 | -3.679% | 3 | 1,635 | +10.699% |
| 2026-06-18 | 195.75 | 196.50 | 195.75 | 196.50 | +2.831% | 4 | 1,636 | +6.626% |
| 2026-06-17 | 191.09 | 191.09 | 191.09 | 191.09 | +0.183% | 6 | 1,636 | +9.645% |
| 2026-06-12 | 190.74 | 190.74 | 190.74 | 190.74 | +7.085% | 5 | 1,641 | +9.846% |
| 2026-06-11 | 178.12 | 178.12 | 178.12 | 178.12 | -1.022% | 1 | 1,642 | +17.629% |
| 2026-06-09 | 184.75 | 184.75 | 179.96 | 179.96 | -12.377% | 2 | 1,641 | +16.426% |
| 2026-06-04 | 205.38 | 205.38 | 205.38 | 205.38 | -0.624% | 1 | 1,642 | +2.016% |
| 2026-06-01 | 206.67 | 206.67 | 206.67 | 206.67 | +1.027% | 1 | 1,642 | +1.379% |
| 2026-05-28 | 204.57 | 204.57 | 204.57 | 204.57 | +2.015% | 20 | 1,642 | +2.420% |
| 2026-05-27 | 200.53 | 200.53 | 200.53 | 200.53 | +0.365% | 8 | 1,642 | +4.483% |
| 2026-05-26 | 201.00 | 201.00 | 199.78 | 199.80 | +1.134% | 84 | 1,668 | +4.865% |
| 2026-05-22 | 197.56 | 197.56 | 197.56 | 197.56 | +5.281% | 4 | 1,672 | +6.054% |
| 2026-05-18 | 187.65 | 187.65 | 187.65 | 187.65 | -2.428% | 1 | 1,673 | +11.655% |
| 2026-05-15 | 192.32 | 192.32 | 192.32 | 192.32 | +1.003% | 7 | 1,673 | +8.943% |
| 2026-05-12 | 190.41 | 190.41 | 190.41 | 190.41 | +1.579% | 2 | 1,673 | +10.036% |
| 2026-05-08 | 187.45 | 187.45 | 187.45 | 187.45 | -0.021% | 4 | 1,677 | +11.774% |
| 2026-05-06 | 187.49 | 187.49 | 187.49 | 187.49 | +5.927% | 1 | 1,678 | +11.750% |
| 2026-05-05 | 177.00 | 177.00 | 177.00 | 177.00 | +0.809% | 3 | 1,681 | +18.373% |
| 2026-05-01 | 175.28 | 176.20 | 175.28 | 175.58 | +5.169% | 4 | 1,681 | +19.330% |
| 2026-04-30 | 166.95 | 166.95 | 166.95 | 166.95 | +0.609% | 1 | 1,681 | +25.499% |
| 2026-04-29 | 166.58 | 166.58 | 165.94 | 165.94 | -0.270% | 5 | 1,681 | +26.263% |
| 2026-04-28 | 166.39 | 166.39 | 166.39 | 166.39 | -0.958% | 4 | 1,682 | +25.921% |
| 2026-04-24 | 168.00 | 168.00 | 168.00 | 168.00 | +2.414% | 12 | 1,682 | +24.714% |
| 2026-04-23 | 164.04 | 164.04 | 164.04 | 164.04 | -1.056% | 14 | 1,682 | +27.725% |
| 2026-04-17 | 166.94 | 166.94 | 165.00 | 165.79 | +5.364% | 3 | 1,689 | +26.377% |
| 2026-04-16 | 159.19 | 159.19 | 157.35 | 157.35 | +2.129% | 129 | 1,692 | +33.155% |
| 2026-04-15 | 154.25 | 154.31 | 154.02 | 154.07 | +7.998% | 123 | 1,758 | +35.990% |
| 2026-04-13 | 142.66 | 142.66 | 142.66 | 142.66 | +2.500% | 1 | 1,864 | +46.867% |
| 2026-04-10 | 139.18 | 139.18 | 139.18 | 139.18 | +3.234% | 2 | 1,865 | +50.539% |
| 2026-04-08 | 134.82 | 134.82 | 134.82 | 134.82 | +12.238% | 1 | 1,867 | +55.407% |
| 2026-04-07 | 120.12 | 120.12 | 120.12 | 120.12 | +5.138% | 1 | 1,866 | +74.426% |
| 2026-03-31 | 114.25 | 114.25 | 114.25 | 114.25 | +5.077% | 2 | 1,866 | +83.387% |
| 2026-03-27 | 108.73 | 108.73 | 108.73 | 108.73 | -9.588% | 1 | 1,866 | +92.698% |
| 2026-03-24 | 120.26 | 120.26 | 120.26 | 120.26 | -3.320% | 1 | 1,866 | +74.223% |
| 2026-03-23 | 124.35 | 124.39 | 124.35 | 124.39 | +7.576% | 8 | 1,865 | +68.438% |
| 2026-03-20 | 115.63 | 115.63 | 115.63 | 115.63 | -6.524% | 2 | 1,865 | +81.199% |
| 2026-03-19 | 123.70 | 123.70 | 123.64 | 123.70 | -2.105% | 23 | 1,865 | +69.378% |
| 2026-03-18 | 131.16 | 131.16 | 126.36 | 126.36 | -4.763% | 7 | 1,864 | +65.812% |
| 2026-03-17 | 134.50 | 134.50 | 132.55 | 132.68 | +0.744% | 86 | 1,868 | +57.914% |
| 2026-03-16 | 131.70 | 131.70 | 131.70 | 131.70 | +3.766% | 10 | 1,786 | +59.089% |
| 2026-03-13 | 128.23 | 128.23 | 126.57 | 126.92 | -3.542% | 9 | 1,796 | +65.080% |
| 2026-03-12 | 132.65 | 132.65 | 131.48 | 131.58 | -4.103% | 5 | 1,799 | +59.234% |
| 2026-03-11 | 137.21 | 137.21 | 137.21 | 137.21 | -1.217% | 9 | 1,801 | +52.700% |
| 2026-03-09 | 133.60 | 140.58 | 133.60 | 138.90 | +1.810% | 9 | 1,810 | +50.842% |
| 2026-03-06 | 134.10 | 136.43 | 134.10 | 136.43 | -6.874% | 5 | 1,816 | +53.573% |
| 2026-03-04 | 146.50 | 146.50 | 146.50 | 146.50 | +4.853% | 1 | 1,817 | +43.017% |
| 2026-03-03 | 135.18 | 139.72 | 135.18 | 139.72 | -2.054% | 17 | 1,818 | +49.957% |
| 2026-02-24 | 142.65 | 142.65 | 142.65 | 142.65 | -3.065% | 4 | 1,818 | +46.877% |
| 2026-02-20 | 147.16 | 147.16 | 147.16 | 147.16 | +2.945% | 4 | 1,814 | +42.376% |
| 2026-02-13 | 142.95 | 142.95 | 142.95 | 142.95 | -1.244% | 4 | 1,818 | +46.569% |
| 2026-02-12 | 144.75 | 144.75 | 144.75 | 144.75 | -5.731% | 8 | 1,818 | +44.746% |
| 2026-02-10 | 153.63 | 153.63 | 153.55 | 153.55 | -0.473% | 2 | 1,826 | +36.451% |
| 2026-02-09 | 150.84 | 154.95 | 150.84 | 154.28 | +9.902% | 8 | 1,825 | +35.805% |
| 2026-02-05 | 141.18 | 143.32 | 140.38 | 140.38 | -4.262% | 1,109 | 1,828 | +49.252% |
| 2026-02-04 | 146.63 | 146.63 | 146.63 | 146.63 | -3.628% | 3 | 1,279 | +42.890% |
| 2026-02-03 | 156.35 | 156.35 | 152.15 | 152.15 | +0.237% | 14 | 1,279 | +37.706% |
| 2026-01-30 | 151.79 | 151.79 | 151.79 | 151.79 | -0.237% | 12 | 1,279 | +38.033% |
| 2026-01-29 | 152.87 | 152.87 | 152.15 | 152.15 | -3.434% | 6 | 1,286 | +37.706% |
| 2026-01-27 | 157.74 | 157.74 | 157.56 | 157.56 | +1.429% | 5 | 1,286 | +32.978% |
| 2026-01-26 | 155.35 | 155.35 | 155.34 | 155.34 | +3.560% | 10 | 1,291 | +34.878% |
| 2026-01-22 | 150.00 | 150.00 | 150.00 | 150.00 | +5.337% | 1 | 1,291 | +39.680% |
| 2026-01-20 | 142.40 | 142.40 | 142.40 | 142.40 | -9.461% | 1 | 1,291 | +47.135% |
| 2026-01-15 | 157.10 | 157.28 | 157.10 | 157.28 | +1.002% | 5 | 1,292 | +33.215% |
| 2026-01-12 | 155.72 | 155.72 | 155.72 | 155.72 | -0.701% | 4 | 1,293 | +34.549% |
| 2026-01-09 | 156.99 | 156.99 | 156.82 | 156.82 | +2.316% | 6 | 1,295 | +33.605% |
| 2026-01-07 | 155.79 | 155.79 | 153.27 | 153.27 | +5.210% | 17 | 1,299 | +36.700% |
| 2026-01-02 | 145.68 | 145.68 | 145.68 | 145.68 | -3.581% | 4 | 1,316 | +43.822% |
| 2025-12-29 | 151.90 | 151.90 | 151.09 | 151.09 | -1.883% | 2 | 1,316 | +38.672% |
| 2025-12-26 | 154.52 | 154.52 | 153.99 | 153.99 | +0.640% | 26 | 1,317 | +36.061% |
| 2025-12-24 | 153.01 | 153.01 | 153.01 | 153.01 | +7.997% | 1 | 1,316 | +36.932% |
| 2025-12-18 | 141.68 | 141.68 | 141.68 | 141.68 | +2.659% | 1 | 1,316 | +47.883% |
| 2025-12-17 | 138.30 | 138.30 | 138.01 | 138.01 | -5.375% | 2 | 1,316 | +51.815% |
| 2025-12-15 | 145.85 | 145.85 | 145.85 | 145.85 | -4.686% | 8 | 1,316 | +43.654% |
| 2025-12-11 | 153.02 | 153.02 | 153.02 | 153.02 | +2.272% | 3 | 1,324 | +36.923% |
| 2025-12-10 | 149.62 | 149.62 | 149.62 | 149.62 | -1.260% | 1 | 1,327 | +40.035% |
| 2025-12-09 | 151.53 | 151.53 | 151.53 | 151.53 | +1.460% | 1 | 1,328 | +38.270% |
| 2025-12-08 | 149.35 | 149.35 | 149.35 | 149.35 | -1.282% | 1 | 1,329 | +40.288% |
| 2025-12-03 | 151.29 | 151.29 | 151.29 | 151.29 | +1.306% | 2 | 1,330 | +38.489% |
| 2025-12-02 | 149.34 | 149.34 | 149.34 | 149.34 | +1.042% | 1 | 1,332 | +40.297% |
| 2025-12-01 | 147.80 | 147.80 | 147.80 | 147.80 | -0.859% | 1 | 1,333 | +41.759% |
| 2025-11-26 | 149.60 | 149.60 | 149.08 | 149.08 | +3.248% | 2 | 1,333 | +40.542% |
| 2025-11-25 | 143.52 | 144.39 | 143.52 | 144.39 | +3.803% | 2 | 1,333 | +45.107% |
| 2025-11-24 | 139.00 | 140.28 | 139.00 | 139.10 | +7.380% | 13 | 1,332 | +50.625% |
| 2025-11-21 | 129.54 | 129.54 | 129.54 | 129.54 | -1.288% | 1 | 1,327 | +61.742% |
| 2025-11-20 | 131.23 | 131.23 | 131.23 | 131.23 | -3.571% | 2 | 1,326 | +59.659% |
| 2025-11-19 | 138.12 | 138.12 | 136.02 | 136.09 | -1.491% | 8 | 1,326 | +53.957% |
| 2025-11-17 | 141.56 | 142.06 | 138.15 | 138.15 | -5.519% | 80 | 1,322 | +51.661% |
| 2025-11-14 | 146.22 | 146.22 | 146.22 | 146.22 | +0.647% | 1 | 1,394 | +43.291% |
| 2025-11-13 | 145.28 | 145.28 | 145.28 | 145.28 | -2.991% | 1 | 1,395 | +44.218% |
| 2025-11-11 | 149.50 | 149.76 | 149.50 | 149.76 | -1.149% | 4 | 1,394 | +39.904% |
| 2025-11-10 | 150.18 | 151.50 | 150.18 | 151.50 | -2.056% | 6 | 1,394 | +38.297% |
| 2025-11-03 | 154.68 | 154.68 | 154.68 | 154.68 | -0.412% | 1 | 1,393 | +35.454% |
| 2025-10-31 | 155.32 | 155.32 | 155.32 | 155.32 | -0.817% | 4 | 1,393 | +34.896% |
| 2025-10-29 | 156.60 | 156.60 | 156.60 | 156.60 | +5.583% | 10 | 1,397 | +33.793% |
| 2025-10-24 | 148.00 | 148.32 | 148.00 | 148.32 | +3.873% | 2 | 1,407 | +41.262% |
| 2025-10-22 | 142.79 | 142.79 | 142.79 | 142.79 | -0.495% | 1 | 1,409 | +46.733% |
| 2025-10-20 | 143.50 | 143.50 | 143.50 | 143.50 | +6.296% | 1 | 1,409 | +46.007% |
| 2025-10-17 | 135.00 | 135.00 | 135.00 | 135.00 | -2.878% | 4 | 1,409 | +55.200% |
| 2025-10-15 | 139.00 | 139.00 | 139.00 | 139.00 | +5.463% | 1 | 1,413 | +50.734% |
| 2025-10-14 | 131.80 | 131.80 | 131.80 | 131.80 | -3.669% | 10 | 1,412 | +58.968% |
| 2025-10-13 | 135.35 | 137.27 | 135.35 | 136.82 | +0.037% | 5 | 1,422 | +53.136% |
| 2025-10-10 | 145.00 | 145.00 | 136.77 | 136.77 | -6.000% | 4 | 1,425 | +53.191% |
| 2025-10-08 | 145.50 | 145.50 | 145.50 | 145.50 | +0.428% | 10 | 1,427 | +44.000% |
| 2025-10-06 | 144.65 | 145.00 | 144.65 | 144.88 | +1.627% | 3 | 1,427 | +44.616% |
| 2025-10-02 | 142.77 | 142.77 | 142.56 | 142.56 | +0.685% | 2 | 1,428 | +46.970% |
| 2025-10-01 | 140.79 | 141.59 | 140.79 | 141.59 | +2.818% | 2 | 1,427 | +47.977% |
| 2025-09-30 | 137.71 | 137.71 | 137.71 | 137.71 | -0.174% | 1 | 1,426 | +52.146% |
| 2025-09-29 | 138.08 | 138.08 | 137.95 | 137.95 | +1.099% | 76 | 1,425 | +51.881% |
| 2025-09-26 | 135.82 | 136.45 | 135.82 | 136.45 | +2.279% | 2 | 1,425 | +53.551% |
| 2025-09-25 | 133.71 | 133.71 | 133.41 | 133.41 | -2.442% | 3 | 1,426 | +57.050% |
| 2025-09-22 | 136.75 | 136.75 | 136.75 | 136.75 | -0.668% | 3 | 1,424 | +53.214% |
| 2025-09-19 | 135.71 | 138.00 | 135.71 | 137.67 | +1.789% | 6 | 1,424 | +52.190% |
| 2025-09-18 | 135.71 | 135.71 | 135.25 | 135.25 | +1.425% | 2 | 1,429 | +54.913% |
| 2025-09-15 | 133.35 | 133.35 | 133.35 | 133.35 | +1.856% | 5 | 1,428 | +57.120% |
| 2025-09-12 | 130.92 | 130.92 | 130.92 | 130.92 | +2.981% | 3 | 1,433 | +60.037% |
| 2025-09-10 | 128.14 | 128.14 | 127.13 | 127.13 | +3.610% | 2 | 1,436 | +64.808% |
| 2025-09-08 | 122.70 | 122.70 | 122.70 | 122.70 | -1.840% | 1 | 1,436 | +70.758% |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | +6.157% | 1 | 1,437 | +67.616% |
| 2025-09-03 | 117.75 | 117.75 | 117.75 | 117.75 | -2.822% | 1 | 1,438 | +77.936% |
| 2025-08-29 | 121.17 | 121.17 | 121.17 | 121.17 | -2.729% | 9 | 1,428 | +72.914% |
| 2025-08-28 | 124.57 | 124.57 | 124.57 | 124.57 | +1.565% | 1 | 1,428 | +68.195% |
| 2025-08-27 | 122.65 | 122.65 | 122.65 | 122.65 | +1.096% | 2 | 1,429 | +70.828% |
| 2025-08-25 | 121.32 | 121.32 | 121.32 | 121.32 | -0.140% | 1 | 1,427 | +72.700% |
| 2025-08-22 | 121.49 | 121.49 | 121.49 | 121.49 | +5.735% | 2 | 1,426 | +72.459% |
| 2025-08-21 | 114.85 | 114.90 | 114.85 | 114.90 | -5.002% | 29 | 1,428 | +82.350% |
| 2025-08-18 | 121.05 | 121.05 | 120.70 | 120.95 | -1.241% | 6 | 1,424 | +73.229% |
| 2025-08-15 | 122.47 | 122.47 | 122.47 | 122.47 | +0.757% | 1 | 1,418 | +71.079% |
| 2025-08-13 | 123.00 | 123.00 | 120.60 | 121.55 | +1.056% | 9 | 1,417 | +72.374% |
| 2025-08-12 | 116.74 | 120.30 | 116.74 | 120.28 | +0.233% | 4 | 1,421 | +74.194% |
| 2025-07-31 | 120.00 | 120.00 | 120.00 | 120.00 | +3.111% | 5 | 1,419 | +74.600% |
| 2025-07-29 | 116.38 | 116.38 | 116.38 | 116.38 | -1.373% | 1 | 1,424 | +80.031% |
| 2025-07-28 | 118.00 | 118.00 | 118.00 | 118.00 | +5.517% | 2 | 1,423 | +77.559% |
| 2025-07-22 | 111.67 | 111.83 | 111.67 | 111.83 | +0.036% | 16 | 1,425 | +87.356% |
| 2025-07-17 | 111.79 | 111.79 | 111.79 | 111.79 | +3.184% | 1 | 1,439 | +87.423% |
| 2025-07-16 | 109.26 | 109.26 | 108.34 | 108.34 | +0.557% | 3 | 1,438 | +93.391% |
| 2025-07-14 | 107.74 | 107.74 | 107.74 | 107.74 | -0.351% | 1 | 1,437 | +94.468% |
| 2025-07-11 | 108.34 | 108.34 | 108.12 | 108.12 | +2.299% | 2 | 1,438 | +93.785% |
| 2025-07-08 | 105.69 | 105.70 | 105.69 | 105.69 | -1.326% | 4 | 1,438 | +98.240% |
| 2025-07-07 | 107.48 | 107.48 | 107.11 | 107.11 | -2.663% | 2 | 1,441 | +95.612% |
| 2025-07-03 | 108.02 | 110.04 | 107.67 | 110.04 | +6.226% | 23 | 1,466 | +90.403% |
| 2025-07-02 | 103.59 | 103.59 | 103.59 | 103.59 | +0.378% | 1 | 1,466 | +102.259% |
| 2025-06-30 | 103.20 | 103.20 | 103.20 | 103.20 | +4.899% | 1 | 1,468 | +103.023% |
| 2025-06-27 | 102.32 | 102.32 | 98.38 | 98.38 | -0.152% | 3 | 1,469 | +112.970% |
| 2025-06-26 | 98.53 | 98.53 | 98.53 | 98.53 | +10.857% | 1 | 1,470 | +112.646% |
| 2025-06-23 | 88.88 | 88.88 | 88.88 | 88.88 | -1.540% | 2 | 1,471 | +135.734% |
| 2025-06-18 | 90.27 | 90.27 | 90.27 | 90.27 | +2.115% | 1 | 1,470 | +132.104% |
| 2025-06-13 | 88.80 | 88.80 | 88.40 | 88.40 | -3.367% | 4 | 1,470 | +137.014% |
| 2025-06-10 | 91.48 | 91.48 | 91.48 | 91.48 | +2.361% | 1 | 1,468 | +129.034% |
| 2025-06-04 | 89.43 | 89.43 | 89.37 | 89.37 | +0.168% | 4 | 1,473 | +134.441% |
| 2025-06-03 | 87.97 | 89.22 | 87.97 | 89.22 | +6.442% | 9 | 1,473 | +134.835% |
| 2025-05-29 | 83.82 | 83.82 | 83.82 | 83.82 | -0.805% | 4 | 1,474 | +149.964% |
| 2025-05-28 | 84.50 | 84.50 | 84.50 | 84.50 | +5.585% | 1 | 1,478 | +147.953% |
| 2025-05-23 | 80.03 | 80.03 | 80.03 | 80.03 | -1.075% | 20 | 1,469 | +161.802% |
| 2025-05-21 | 86.30 | 86.30 | 80.90 | 80.90 | -7.585% | 2 | 1,469 | +158.986% |
| 2025-05-20 | 88.13 | 88.13 | 87.54 | 87.54 | -1.062% | 4 | 1,469 | +139.342% |
| 2025-05-19 | 88.48 | 88.48 | 88.48 | 88.48 | -0.147% | 3 | 1,465 | +136.799% |
| 2025-05-16 | 88.61 | 88.61 | 88.61 | 88.61 | +5.288% | 2 | 1,468 | +136.452% |
| 2025-05-14 | 84.63 | 84.63 | 84.16 | 84.16 | +4.573% | 9 | 1,467 | +148.954% |
| 2025-05-13 | 80.31 | 80.48 | 80.31 | 80.48 | +3.658% | 11 | 1,465 | +160.338% |
| 2025-05-12 | 76.79 | 77.64 | 76.79 | 77.64 | +10.978% | 3 | 1,471 | +169.861% |
| 2025-05-09 | 71.08 | 71.08 | 69.21 | 69.96 | -3.370% | 26 | 1,474 | +199.485% |
| 2025-05-08 | 69.64 | 72.67 | 69.30 | 72.40 | +8.954% | 28 | 1,463 | +189.392% |
| 2025-05-07 | 66.36 | 66.45 | 66.36 | 66.45 | -1.672% | 2 | 1,441 | +215.305% |
| 2025-05-06 | 67.58 | 67.58 | 67.58 | 67.58 | -2.200% | 4 | 1,441 | +210.033% |
| 2025-05-05 | 68.35 | 69.50 | 68.35 | 69.10 | -3.275% | 4 | 1,437 | +203.213% |
| 2025-05-02 | 70.21 | 72.19 | 70.21 | 71.44 | +6.595% | 68 | 1,434 | +193.281% |
| 2025-05-01 | 66.50 | 67.02 | 66.50 | 67.02 | +6.381% | 3 | 1,420 | +212.623% |
| 2025-04-30 | 59.50 | 63.00 | 59.50 | 63.00 | +1.777% | 20 | 1,423 | +232.571% |
| 2025-04-29 | 61.75 | 61.90 | 61.70 | 61.90 | +3.425% | 16 | 1,424 | +238.481% |
| 2025-04-28 | 59.58 | 59.87 | 59.51 | 59.85 | +1.098% | 7 | 1,440 | +250.075% |
| 2025-04-25 | 57.60 | 60.43 | 57.60 | 59.20 | +2.778% | 100 | 1,440 | +253.919% |
| 2025-04-24 | 57.60 | 57.60 | 57.60 | 57.60 | +1.857% | 1 | 1,427 | +263.750% |
| 2025-04-23 | 56.55 | 56.55 | 56.55 | 56.55 | +22.962% | 1 | 1,428 | +270.504% |
| 2025-04-22 | 47.22 | 47.22 | 45.99 | 45.99 | +12.034% | 2 | 1,429 | +355.577% |
| 2025-04-21 | 41.05 | 41.05 | 41.05 | 41.05 | -18.113% | 1 | 1,430 | +410.402% |
| 2025-04-17 | 50.12 | 50.13 | 50.12 | 50.13 | +4.438% | 13 | 1,416 | +317.953% |
| 2025-04-16 | 52.00 | 52.00 | 48.00 | 48.00 | -15.194% | 4 | 1,416 | +336.500% |
| 2025-04-15 | 56.60 | 56.60 | 56.60 | 56.60 | +0.355% | 2 | 1,414 | +270.177% |
| 2025-04-14 | 56.40 | 56.40 | 56.40 | 56.40 | +13.962% | 1 | 1,414 | +271.489% |
| 2025-04-11 | 49.56 | 49.56 | 49.49 | 49.49 | -0.980% | 4 | 1,413 | +323.358% |
| 2025-04-10 | 49.35 | 49.98 | 43.45 | 49.98 | -9.127% | 4 | 1,413 | +319.208% |
| 2025-04-09 | 37.35 | 55.00 | 37.35 | 55.00 | +78.804% | 7 | 1,415 | +280.945% |
| 2025-04-08 | 44.70 | 44.80 | 30.76 | 30.76 | -16.436% | 19 | 1,435 | +581.144% |
| 2025-04-07 | 29.23 | 38.43 | 26.09 | 36.81 | -6.834% | 312 | 1,421 | +469.193% |
| 2025-04-04 | 42.49 | 42.49 | 37.22 | 39.51 | -23.341% | 264 | 1,182 | +430.296% |
| 2025-04-03 | 57.38 | 57.38 | 51.54 | 51.54 | -22.450% | 6 | 1,193 | +306.519% |
| 2025-04-02 | 64.00 | 66.46 | 64.00 | 66.46 | +5.576% | 8 | 1,188 | +215.257% |
| 2025-03-31 | 59.11 | 62.95 | 59.11 | 62.95 | +1.976% | 26 | 1,188 | +232.836% |
| 2025-03-28 | 61.18 | 61.73 | 61.06 | 61.73 | -14.204% | 18 | 1,200 | +239.414% |
| 2025-03-25 | 74.10 | 74.12 | 71.95 | 71.95 | -2.109% | 28 | 1,202 | +191.202% |
| 2025-03-24 | 71.87 | 74.00 | 71.87 | 73.50 | +10.493% | 5 | 1,226 | +185.061% |
| 2025-03-21 | 65.00 | 67.71 | 65.00 | 66.52 | -5.779% | 20 | 1,228 | +214.973% |
| 2025-03-20 | 67.47 | 70.65 | 67.47 | 70.60 | -0.141% | 20 | 1,218 | +196.771% |
| 2025-03-19 | 66.95 | 70.70 | 66.95 | 70.70 | +6.943% | 5 | 1,218 | +196.351% |
| 2025-03-18 | 66.69 | 66.98 | 65.65 | 66.11 | -8.027% | 18 | 1,215 | +216.926% |
| 2025-03-17 | 68.89 | 71.91 | 66.19 | 71.88 | +6.206% | 16 | 1,205 | +191.486% |
| 2025-03-14 | 65.53 | 67.68 | 65.53 | 67.68 | +3.439% | 4 | 1,208 | +209.574% |
| 2025-03-12 | 67.10 | 67.64 | 65.43 | 65.43 | -2.561% | 7 | 1,206 | +220.220% |
| 2025-03-11 | 66.50 | 67.15 | 66.35 | 67.15 | -1.511% | 15 | 1,200 | +212.018% |
| 2025-03-10 | 68.23 | 68.23 | 67.23 | 68.18 | -12.150% | 8 | 1,187 | +207.304% |
| 2025-03-07 | 72.02 | 78.73 | 72.02 | 77.61 | +5.177% | 26 | 1,183 | +169.965% |
| 2025-03-06 | 73.79 | 73.79 | 73.79 | 73.79 | -7.299% | 1 | 1,185 | +183.941% |
| 2025-03-05 | 79.60 | 79.60 | 79.60 | 79.60 | +0.391% | 1 | 1,185 | +163.216% |
| 2025-03-04 | 79.16 | 79.29 | 79.16 | 79.29 | -8.998% | 3 | 1,185 | +164.245% |
| 2025-02-28 | 86.98 | 87.13 | 86.98 | 87.13 | -0.582% | 6 | 1,186 | +140.468% |
| 2025-02-27 | 85.88 | 87.64 | 85.88 | 87.64 | -11.831% | 7 | 1,186 | +139.069% |
| 2025-02-21 | 98.86 | 99.40 | 98.86 | 99.40 | -2.949% | 4 | 1,190 | +110.785% |
| 2025-02-10 | 102.42 | 102.42 | 102.42 | 102.42 | -0.078% | 1 | 1,188 | +104.569% |
| 2025-02-07 | 102.50 | 102.50 | 102.50 | 102.50 | +1.697% | 2 | 1,187 | +104.410% |
| 2025-02-05 | 100.79 | 100.79 | 100.79 | 100.79 | +1.296% | 1 | 1,188 | +107.878% |
| 2025-01-27 | 99.30 | 99.50 | 99.30 | 99.50 | -8.548% | 2 | 1,188 | +110.573% |
| 2025-01-24 | 108.80 | 108.80 | 108.80 | 108.80 | +16.989% | 2 | 1,190 | +92.574% |
| 2025-01-08 | 93.00 | 93.00 | 93.00 | 93.00 | -2.188% | 4 | 1,195 | +125.290% |
| 2025-01-07 | 95.08 | 95.08 | 95.08 | 95.08 | -3.716% | 1 | 1,195 | +120.362% |
| 2025-01-06 | 100.70 | 101.49 | 97.70 | 98.75 | +6.149% | 25 | 1,195 | +112.172% |
| 2025-01-03 | 93.03 | 93.03 | 93.03 | 93.03 | -0.800% | 2 | 1,202 | +125.218% |
| 2025-01-02 | 93.78 | 93.78 | 93.78 | 93.78 | +1.868% | 1 | 1,203 | +123.417% |
| 2024-12-30 | 92.06 | 92.06 | 92.06 | 92.06 | -5.782% | 1 | 1,203 | +127.591% |
| 2024-12-27 | 97.54 | 97.71 | 97.54 | 97.71 | -7.137% | 6 | 1,203 | +114.430% |
| 2024-12-26 | 105.22 | 105.22 | 105.22 | 105.22 | +4.178% | 1 | 1,204 | +99.126% |
| 2024-12-20 | 101.00 | 101.00 | 101.00 | 101.00 | +2.227% | 6 | 1,203 | +107.446% |
| 2024-12-19 | 98.80 | 98.80 | 98.80 | 98.80 | +0.601% | 1 | 1,209 | +112.065% |
| 2024-12-18 | 94.50 | 98.21 | 94.50 | 98.21 | -10.155% | 2 | 1,208 | +113.339% |
| 2024-12-12 | 109.31 | 109.31 | 109.31 | 109.31 | +0.009% | 3 | 1,208 | +91.675% |
| 2024-12-06 | 109.30 | 109.30 | 109.30 | 109.30 | +4.095% | 6 | 1,208 | +91.693% |
| 2024-12-03 | 105.55 | 105.55 | 105.00 | 105.00 | -1.869% | 19 | 1,205 | +99.543% |
| 2024-12-02 | 107.00 | 107.00 | 107.00 | 107.00 | +5.367% | 1 | 1,205 | +95.813% |
| 2024-11-22 | 101.55 | 101.55 | 101.55 | 101.55 | +5.847% | 2 | 1,204 | +106.322% |
| 2024-11-19 | 95.94 | 95.94 | 95.94 | 95.94 | -4.060% | 1 | 1,203 | +118.386% |
| 2024-11-14 | 100.00 | 100.00 | 100.00 | 100.00 | -1.739% | 1 | 1,202 | +109.520% |
| 2024-11-12 | 100.02 | 101.77 | 100.02 | 101.77 | -3.076% | 2 | 1,203 | +105.876% |
| 2024-11-11 | 105.00 | 105.00 | 105.00 | 105.00 | +2.409% | 2 | 1,205 | +99.543% |
| 2024-11-08 | 102.53 | 102.53 | 102.53 | 102.53 | +4.676% | 4 | 1,207 | +104.350% |
| 2024-11-07 | 97.95 | 97.95 | 97.95 | 97.95 | +0.379% | 24 | 1,207 | +113.905% |
| 2024-11-06 | 94.66 | 97.58 | 94.66 | 97.58 | +15.863% | 9 | 1,207 | +114.716% |
| 2024-11-04 | 84.22 | 84.22 | 84.22 | 84.22 | -6.743% | 3 | 1,214 | +148.777% |
| 2024-10-23 | 90.31 | 90.31 | 90.31 | 90.31 | -0.802% | 1 | 1,211 | +132.001% |
| 2024-10-22 | 90.00 | 91.04 | 90.00 | 91.04 | -1.076% | 8 | 1,211 | +130.141% |
| 2024-10-21 | 92.44 | 92.44 | 91.93 | 92.03 | +0.098% | 4 | 1,211 | +127.665% |
| 2024-10-18 | 91.94 | 91.94 | 91.94 | 91.94 | +0.481% | 2 | 1,211 | +127.888% |
| 2024-10-17 | 91.50 | 91.50 | 91.50 | 91.50 | +1.667% | 1 | 1,211 | +128.984% |
| 2024-10-15 | 90.00 | 90.00 | 90.00 | 90.00 | -3.309% | 5 | 1,212 | +132.800% |
| 2024-10-14 | 93.08 | 93.08 | 93.08 | 93.08 | +5.869% | 2 | 1,207 | +125.097% |
| 2024-10-10 | 86.38 | 87.92 | 86.38 | 87.92 | +0.194% | 6 | 1,209 | +138.308% |
| 2024-10-09 | 86.88 | 87.75 | 86.88 | 87.75 | +7.854% | 2 | 1,214 | +138.769% |
| 2024-10-07 | 83.73 | 84.48 | 81.36 | 81.36 | -0.404% | 22 | 1,214 | +157.522% |
| 2024-10-04 | 81.69 | 81.69 | 81.69 | 81.69 | +2.755% | 2 | 1,205 | +156.482% |
| 2024-10-03 | 79.75 | 80.29 | 79.50 | 79.50 | -0.898% | 272 | 1,204 | +163.547% |
| 2024-10-02 | 77.53 | 80.22 | 77.53 | 80.22 | +0.678% | 57 | 937 | +161.182% |
| 2024-10-01 | 81.20 | 81.20 | 78.09 | 79.68 | -4.323% | 18 | 945 | +162.952% |
| 2024-09-30 | 83.35 | 83.35 | 83.28 | 83.28 | +2.310% | 2 | 931 | +151.585% |
| 2024-09-26 | 81.40 | 81.40 | 81.40 | 81.40 | +2.778% | 20 | 931 | +157.396% |
| 2024-09-24 | 78.90 | 79.20 | 78.90 | 79.20 | +1.917% | 24 | 951 | +164.545% |
| 2024-09-23 | 78.50 | 78.96 | 77.71 | 77.71 | +0.271% | 3 | 927 | +169.618% |
| 2024-09-20 | 77.81 | 78.00 | 76.35 | 77.50 | -2.146% | 58 | 926 | +170.348% |
| 2024-09-19 | 77.04 | 79.43 | 77.04 | 79.20 | +7.770% | 20 | 905 | +164.545% |
| 2024-09-18 | 73.75 | 74.15 | 73.45 | 73.49 | -0.068% | 7 | 901 | +185.100% |
| 2024-09-17 | 76.87 | 76.87 | 73.54 | 73.54 | +1.575% | 31 | 901 | +184.906% |
| 2024-09-16 | 71.53 | 73.50 | 70.00 | 72.40 | -0.686% | 41 | 872 | +189.392% |
| 2024-09-13 | 72.36 | 72.90 | 72.36 | 72.90 | +3.610% | 272 | 850 | +187.407% |
| 2024-09-12 | 67.85 | 71.50 | 67.85 | 70.36 | +4.283% | 45 | 716 | +197.783% |
| 2024-09-11 | 61.00 | 67.47 | 59.42 | 67.47 | +8.823% | 7 | 704 | +210.538% |
| 2024-09-10 | 62.00 | 62.00 | 62.00 | 62.00 | -5.228% | 1 | 702 | +237.935% |
| 2024-09-05 | 65.10 | 65.42 | 65.10 | 65.42 | -2.576% | 3 | 701 | +220.269% |
| 2024-09-04 | 67.15 | 67.15 | 67.15 | 67.15 | +0.614% | 1 | 698 | +212.018% |
| 2024-09-03 | 73.00 | 73.00 | 66.74 | 66.74 | -6.736% | 6 | 697 | +213.935% |
| 2024-08-29 | 75.83 | 75.83 | 71.50 | 71.56 | -0.611% | 117 | 695 | +192.789% |
| 2024-08-28 | 74.00 | 74.00 | 69.60 | 72.00 | -3.226% | 14 | 595 | +191.000% |
| 2024-08-27 | 73.50 | 74.50 | 73.50 | 74.40 | +0.473% | 246 | 582 | +181.613% |
| 2024-08-26 | 74.70 | 74.70 | 74.05 | 74.05 | +1.787% | 6 | 385 | +182.944% |
| 2024-08-23 | 74.00 | 74.00 | 72.75 | 72.75 | 0.000% | 4 | 382 | +188.000% |
| 2024-08-22 | 75.90 | 75.90 | 72.75 | 72.75 | -0.411% | 8 | 383 | +188.000% |
| 2024-08-21 | 72.75 | 73.05 | 72.75 | 73.05 | -0.409% | 5 | 383 | +186.817% |
| 2024-08-20 | 72.75 | 73.35 | 72.75 | 73.35 | +1.172% | 8 | 382 | +185.644% |
| 2024-08-19 | 71.00 | 72.50 | 71.00 | 72.50 | +4.875% | 3 | 382 | +188.993% |
| 2024-08-16 | 69.13 | 69.13 | 69.13 | 69.13 | +0.655% | 2 | 381 | +203.081% |
| 2024-08-15 | 67.50 | 68.68 | 67.50 | 68.68 | +17.542% | 3 | 381 | +205.067% |
| 2024-08-12 | 58.43 | 58.43 | 58.43 | 58.43 | +1.476% | 1 | 383 | +258.583% |
| 2024-08-09 | 57.58 | 57.58 | 57.58 | 57.58 | +6.630% | 24 | 382 | +263.876% |
| 2024-08-07 | 55.71 | 55.71 | 54.00 | 54.00 | -0.534% | 2 | 370 | +288.000% |
| 2024-08-06 | 54.29 | 54.29 | 54.29 | 54.29 | +6.451% | 5 | 368 | +285.927% |
| 2024-08-05 | 50.00 | 55.00 | 50.00 | 51.00 | -12.039% | 5 | 366 | +310.824% |
| 2024-08-02 | 57.98 | 57.98 | 57.98 | 57.98 | -10.109% | 2 | 365 | +261.366% |
| 2024-08-01 | 72.70 | 72.70 | 64.00 | 64.50 | -10.417% | 6 | 365 | +224.837% |
| 2024-07-31 | 71.84 | 72.00 | 71.84 | 72.00 | +7.015% | 3 | 363 | +191.000% |
| 2024-07-26 | 67.28 | 67.28 | 67.28 | 67.28 | +2.843% | 2 | 363 | +211.415% |
| 2024-07-25 | 65.42 | 65.42 | 65.42 | 65.42 | -2.779% | 3 | 363 | +220.269% |
| 2024-07-24 | 72.05 | 72.05 | 67.29 | 67.29 | -10.590% | 3 | 363 | +211.369% |
| 2024-07-23 | 75.50 | 76.39 | 75.26 | 75.26 | +2.117% | 9 | 363 | +178.395% |
| 2024-07-19 | 73.70 | 73.70 | 73.70 | 73.70 | -1.642% | 2 | 361 | +184.288% |
| 2024-07-18 | 76.25 | 76.25 | 74.93 | 74.93 | -4.669% | 4 | 361 | +179.621% |
| 2024-07-17 | 78.60 | 78.60 | 78.60 | 78.60 | -6.093% | 1 | 358 | +166.565% |
| 2024-07-16 | 82.82 | 83.80 | 80.58 | 83.70 | +2.073% | 134 | 357 | +150.323% |
| 2024-07-15 | 80.35 | 82.81 | 80.35 | 82.00 | +1.185% | 19 | 243 | +155.512% |
| 2024-07-12 | 78.53 | 82.50 | 78.53 | 81.04 | -0.491% | 332 | 231 | +158.539% |
| 2024-07-10 | 81.44 | 81.44 | 81.44 | 81.44 | +5.561% | 1 | 98 | +157.269% |
| 2024-07-05 | 76.03 | 77.15 | 76.03 | 77.15 | +4.966% | 4 | 97 | +171.575% |
| 2024-07-02 | 73.50 | 73.50 | 73.50 | 73.50 | +2.083% | 1 | 96 | +185.061% |
| 2024-07-01 | 72.00 | 72.00 | 72.00 | 72.00 | -0.566% | 1 | 96 | +191.000% |
| 2024-06-28 | 72.41 | 72.41 | 72.41 | 72.41 | +2.491% | 200 | 96 | +189.352% |
| 2024-06-26 | 71.30 | 71.30 | 70.65 | 70.65 | -0.493% | 2 | 196 | +196.561% |
| 2024-06-24 | 72.38 | 72.38 | 71.00 | 71.00 | -1.512% | 4 | 195 | +195.099% |
| 2024-06-20 | 74.26 | 74.54 | 72.09 | 72.09 | -0.166% | 5 | 194 | +190.637% |
| 2024-06-18 | 72.20 | 72.21 | 72.20 | 72.21 | +6.457% | 4 | 193 | +190.154% |
| 2024-06-14 | 67.13 | 67.83 | 67.13 | 67.83 | -0.484% | 8 | 193 | +208.890% |
| 2024-06-13 | 68.19 | 68.20 | 68.16 | 68.16 | -1.174% | 4 | 193 | +207.394% |
| 2024-06-12 | 68.97 | 68.97 | 68.97 | 68.97 | +16.209% | 1 | 193 | +203.784% |
| 2024-06-03 | 60.20 | 60.20 | 57.05 | 59.35 | +5.511% | 38 | 192 | +253.024% |
| 2024-05-31 | 57.50 | 57.50 | 55.40 | 56.25 | -3.780% | 268 | 174 | +272.480% |
| 2024-05-30 | 57.63 | 58.46 | 57.63 | 58.46 | -7.029% | 6 | 57 | +258.399% |
| 2024-05-22 | 62.88 | 62.88 | 62.88 | 62.88 | +13.114% | 3 | 57 | +233.206% |
| 2024-05-08 | 55.59 | 55.59 | 55.59 | 55.59 | +10.014% | 2 | 56 | +276.902% |
| 2024-04-30 | 51.56 | 51.56 | 50.53 | 50.53 | -4.045% | 3 | 56 | +314.645% |
| 2024-04-29 | 52.66 | 52.66 | 52.66 | 52.66 | -0.903% | 1 | 56 | +297.873% |
| 2024-04-26 | 53.14 | 53.14 | 53.14 | 53.14 | +5.709% | 2 | 56 | +294.279% |
| 2024-04-24 | 50.00 | 50.27 | 50.00 | 50.27 | -14.681% | 2 | 56 | +316.789% |
| 2024-04-05 | 58.92 | 58.92 | 58.92 | 58.92 | +0.375% | 2 | 55 | +255.601% |
| 2024-04-03 | 58.70 | 58.70 | 58.70 | 58.70 | -0.424% | 1 | 55 | +256.934% |
| 2024-04-02 | 59.50 | 59.50 | 58.95 | 58.95 | +10.352% | 2 | 56 | +255.420% |
| 2024-03-08 | 53.42 | 53.42 | 53.42 | 53.42 | +0.225% | 2 | 55 | +292.213% |
| 2024-03-04 | 52.91 | 53.30 | 52.91 | 53.30 | +5.545% | 2 | 54 | +293.096% |
| 2024-02-23 | 50.50 | 50.50 | 50.50 | 50.50 | +1.610% | 2 | 52 | +314.891% |
| 2024-02-22 | 49.70 | 49.70 | 49.70 | 49.70 | +9.471% | 6 | 52 | +321.569% |
| 2024-02-15 | 45.34 | 45.40 | 45.11 | 45.40 | +7.736% | 35 | 46 | +361.498% |
| 2024-02-13 | 42.00 | 42.14 | 42.00 | 42.14 | +3.716% | 6 | 13 | +397.200% |
| 2024-02-07 | 40.63 | 40.63 | 40.63 | 40.63 | +1.779% | 3 | 7 | +415.678% |
| 2024-02-02 | 40.25 | 40.25 | 39.92 | 39.92 | +9.972% | 2 | 4 | +424.850% |
| 2024-01-25 | 36.30 | 36.30 | 36.30 | 36.30 | +19.605% | 1 | 2 | +477.190% |
| 2024-01-18 | 30.75 | 30.75 | 30.35 | 30.35 | -2.254% | 2 | 1 | +590.346% |
| 2024-01-17 | 31.05 | 31.05 | 31.05 | 31.05 | 0.000% | 1 | 1 | +574.783% |