SPY271217C00500000
SPY Dec 17 2027 500.00 Call
optionOPRA
EODOct 26, 2026
292.26USD+0.168%(+0.49)2Vol772OI
SPY271217C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 292.26 | 292.26 | 292.26 | 292.26 | +0.168% | 2 | 772 | 0.000% |
| 2026-10-16 | 291.75 | 294.00 | 291.69 | 291.77 | -1.429% | 44 | 812 | +0.168% |
| 2026-10-14 | 296.00 | 296.00 | 296.00 | 296.00 | -0.360% | 1 | 811 | -1.264% |
| 2026-09-30 | 295.00 | 297.07 | 295.00 | 297.07 | -1.076% | 6 | 807 | -1.619% |
| 2026-09-25 | 300.30 | 300.30 | 300.30 | 300.30 | +1.009% | 3 | 810 | -2.677% |
| 2026-09-23 | 298.93 | 298.93 | 297.30 | 297.30 | -1.758% | 3 | 812 | -1.695% |
| 2026-09-22 | 302.69 | 302.69 | 302.62 | 302.62 | +3.854% | 2 | 810 | -3.423% |
| 2026-09-18 | 291.39 | 291.39 | 291.39 | 291.39 | +0.134% | 9 | 818 | +0.299% |
| 2026-09-17 | 291.00 | 291.00 | 291.00 | 291.00 | +3.929% | 1 | 822 | +0.433% |
| 2026-09-16 | 287.50 | 287.50 | 280.00 | 280.00 | -2.098% | 6 | 817 | +4.379% |
| 2026-09-15 | 286.00 | 286.00 | 286.00 | 286.00 | -1.420% | 1 | 817 | +2.189% |
| 2026-09-14 | 290.12 | 290.12 | 290.12 | 290.12 | +1.441% | 2 | 819 | +0.738% |
| 2026-09-10 | 286.00 | 286.00 | 286.00 | 286.00 | -1.478% | 1 | 825 | +2.189% |
| 2026-09-09 | 290.29 | 290.29 | 290.29 | 290.29 | -1.262% | 1 | 824 | +0.679% |
| 2026-09-08 | 293.97 | 294.00 | 293.97 | 294.00 | -1.127% | 3 | 823 | -0.592% |
| 2026-09-04 | 298.75 | 298.75 | 297.35 | 297.35 | +1.623% | 3 | 826 | -1.712% |
| 2026-09-02 | 292.60 | 292.60 | 292.60 | 292.60 | 0.000% | 1 | 827 | -0.116% |
| 2026-08-24 | 291.50 | 292.60 | 291.50 | 292.60 | -1.202% | 2 | 829 | -0.116% |
| 2026-08-20 | 296.16 | 296.16 | 296.16 | 296.16 | -0.811% | 6 | 829 | -1.317% |
| 2026-08-19 | 297.50 | 298.58 | 297.50 | 298.58 | -1.744% | 11 | 839 | -2.117% |
| 2026-08-14 | 303.88 | 303.88 | 303.88 | 303.88 | +0.533% | 2 | 841 | -3.824% |
| 2026-08-07 | 302.27 | 302.27 | 302.27 | 302.27 | +0.299% | 2 | 841 | -3.312% |
| 2026-08-04 | 292.51 | 301.37 | 292.51 | 301.37 | +4.715% | 15 | 843 | -3.023% |
| 2026-08-03 | 287.80 | 287.80 | 287.80 | 287.80 | +3.715% | 1 | 843 | +1.550% |
| 2026-07-31 | 277.49 | 277.49 | 277.49 | 277.49 | +3.079% | 5 | 838 | +5.323% |
| 2026-07-30 | 269.20 | 269.20 | 269.20 | 269.20 | -1.146% | 1 | 839 | +8.566% |
| 2026-07-28 | 272.32 | 272.32 | 272.32 | 272.32 | +0.487% | 2 | 841 | +7.322% |
| 2026-07-27 | 274.99 | 274.99 | 271.00 | 271.00 | +0.044% | 2 | 840 | +7.845% |
| 2026-07-23 | 270.88 | 270.88 | 270.88 | 270.88 | -2.841% | 4 | 844 | +7.893% |
| 2026-07-20 | 281.00 | 281.00 | 276.90 | 278.80 | -3.205% | 5 | 848 | +4.828% |
| 2026-07-15 | 288.03 | 288.03 | 288.03 | 288.03 | +0.587% | 1 | 847 | +1.469% |
| 2026-07-10 | 286.35 | 286.35 | 286.35 | 286.35 | +0.266% | 1 | 848 | +2.064% |
| 2026-07-06 | 283.00 | 285.59 | 283.00 | 285.59 | +4.317% | 6 | 848 | +2.336% |
| 2026-07-02 | 273.77 | 273.77 | 273.77 | 273.77 | -2.677% | 1 | 849 | +6.754% |
| 2026-06-30 | 279.20 | 281.30 | 279.20 | 281.30 | +3.191% | 3 | 850 | +3.896% |
| 2026-06-29 | 272.60 | 272.60 | 272.60 | 272.60 | +1.376% | 5 | 853 | +7.212% |
| 2026-06-26 | 270.40 | 270.40 | 267.72 | 268.90 | -1.223% | 3 | 855 | +8.687% |
| 2026-06-23 | 272.23 | 272.23 | 272.23 | 272.23 | -2.747% | 4 | 859 | +7.358% |
| 2026-06-22 | 282.45 | 282.45 | 279.92 | 279.92 | -1.308% | 7 | 855 | +4.408% |
| 2026-06-18 | 283.29 | 283.63 | 283.04 | 283.63 | +7.865% | 6 | 861 | +3.043% |
| 2026-06-09 | 272.00 | 272.00 | 262.95 | 262.95 | -5.529% | 4 | 863 | +11.147% |
| 2026-06-08 | 278.34 | 278.34 | 278.34 | 278.34 | +1.565% | 10 | 873 | +5.001% |
| 2026-06-05 | 274.05 | 274.05 | 274.05 | 274.05 | -5.271% | 1 | 873 | +6.645% |
| 2026-06-04 | 289.30 | 289.30 | 289.30 | 289.30 | -0.124% | 1 | 874 | +1.023% |
| 2026-06-03 | 289.66 | 289.66 | 289.66 | 289.66 | +0.073% | 1 | 874 | +0.898% |
| 2026-06-01 | 289.45 | 289.45 | 289.45 | 289.45 | +0.277% | 1 | 873 | +0.971% |
| 2026-05-28 | 288.65 | 288.65 | 288.65 | 288.65 | +2.163% | 2 | 875 | +1.251% |
| 2026-05-26 | 284.06 | 285.42 | 282.50 | 282.54 | +0.976% | 13 | 867 | +3.440% |
| 2026-05-22 | 280.38 | 280.38 | 279.81 | 279.81 | +1.616% | 2 | 869 | +4.449% |
| 2026-05-20 | 271.04 | 275.36 | 271.04 | 275.36 | -0.409% | 6 | 874 | +6.137% |
| 2026-05-18 | 276.49 | 276.49 | 276.49 | 276.49 | +0.087% | 10 | 864 | +5.704% |
| 2026-05-15 | 275.32 | 276.25 | 275.32 | 276.25 | -0.181% | 2 | 862 | +5.795% |
| 2026-05-13 | 276.75 | 276.75 | 276.75 | 276.75 | +1.709% | 1 | 863 | +5.604% |
| 2026-05-12 | 268.25 | 272.10 | 268.25 | 272.10 | -0.559% | 2 | 865 | +7.409% |
| 2026-05-11 | 272.57 | 275.79 | 272.57 | 273.63 | +0.684% | 11 | 866 | +6.808% |
| 2026-05-08 | 271.81 | 271.81 | 271.47 | 271.77 | +1.018% | 5 | 863 | +7.539% |
| 2026-05-06 | 265.83 | 269.03 | 265.83 | 269.03 | +3.688% | 7 | 866 | +8.635% |
| 2026-05-05 | 260.00 | 260.00 | 259.46 | 259.46 | +0.910% | 3 | 869 | +12.642% |
| 2026-05-04 | 255.00 | 257.13 | 255.00 | 257.12 | -0.151% | 4 | 871 | +13.667% |
| 2026-05-01 | 258.66 | 258.89 | 257.00 | 257.51 | +0.984% | 62 | 933 | +13.495% |
| 2026-04-30 | 255.00 | 255.00 | 255.00 | 255.00 | +2.906% | 1 | 933 | +14.612% |
| 2026-04-29 | 247.72 | 247.80 | 247.72 | 247.80 | +0.593% | 30 | 934 | +17.942% |
| 2026-04-28 | 246.34 | 246.34 | 246.34 | 246.34 | -1.263% | 1 | 946 | +18.641% |
| 2026-04-24 | 250.00 | 250.00 | 249.49 | 249.49 | +0.641% | 3 | 947 | +17.143% |
| 2026-04-22 | 246.47 | 247.90 | 246.47 | 247.90 | +1.598% | 3 | 948 | +17.894% |
| 2026-04-20 | 244.00 | 244.00 | 244.00 | 244.00 | -1.219% | 1 | 947 | +19.779% |
| 2026-04-17 | 247.25 | 247.25 | 247.01 | 247.01 | +5.299% | 6 | 946 | +18.319% |
| 2026-04-15 | 233.20 | 235.00 | 233.20 | 234.58 | +5.033% | 7 | 942 | +24.589% |
| 2026-04-13 | 218.95 | 223.34 | 218.95 | 223.34 | +1.982% | 43 | 945 | +30.859% |
| 2026-04-10 | 219.44 | 219.44 | 217.72 | 219.00 | +10.316% | 27 | 988 | +33.452% |
| 2026-04-07 | 198.52 | 198.52 | 198.52 | 198.52 | -0.386% | 1 | 1,010 | +47.219% |
| 2026-04-06 | 200.00 | 200.00 | 199.29 | 199.29 | +1.162% | 2 | 1,011 | +46.651% |
| 2026-04-02 | 190.00 | 197.00 | 190.00 | 197.00 | -1.362% | 5 | 1,009 | +48.355% |
| 2026-04-01 | 199.72 | 199.72 | 199.72 | 199.72 | +9.316% | 1 | 1,009 | +46.335% |
| 2026-03-30 | 184.73 | 184.73 | 182.70 | 182.70 | +0.093% | 2 | 1,010 | +59.967% |
| 2026-03-27 | 181.80 | 182.92 | 181.80 | 182.53 | -4.927% | 6 | 1,012 | +60.116% |
| 2026-03-26 | 196.99 | 196.99 | 191.99 | 191.99 | -4.814% | 3 | 1,010 | +52.227% |
| 2026-03-25 | 201.70 | 201.70 | 201.70 | 201.70 | +3.969% | 1 | 1,007 | +44.898% |
| 2026-03-20 | 197.80 | 197.80 | 194.00 | 194.00 | -3.960% | 12 | 1,007 | +50.649% |
| 2026-03-19 | 202.00 | 202.00 | 202.00 | 202.00 | -4.120% | 1 | 995 | +44.683% |
| 2026-03-17 | 211.24 | 211.24 | 210.68 | 210.68 | +0.900% | 4 | 996 | +38.722% |
| 2026-03-12 | 208.80 | 208.80 | 208.80 | 208.80 | -3.418% | 1 | 994 | +39.971% |
| 2026-03-10 | 219.44 | 219.44 | 216.19 | 216.19 | +3.688% | 5 | 993 | +35.187% |
| 2026-03-09 | 205.51 | 208.50 | 205.51 | 208.50 | -2.113% | 12 | 988 | +40.173% |
| 2026-03-06 | 213.00 | 213.00 | 213.00 | 213.00 | -4.732% | 1 | 994 | +37.211% |
| 2026-03-04 | 223.58 | 223.58 | 223.58 | 223.58 | +4.287% | 1 | 993 | +30.718% |
| 2026-03-03 | 217.50 | 217.50 | 214.39 | 214.39 | -6.969% | 2 | 993 | +36.322% |
| 2026-02-25 | 228.54 | 230.50 | 228.54 | 230.45 | +2.313% | 46 | 963 | +26.821% |
| 2026-02-24 | 225.24 | 225.24 | 225.24 | 225.24 | -0.111% | 1 | 963 | +29.755% |
| 2026-02-18 | 225.48 | 225.49 | 225.48 | 225.49 | +3.836% | 13 | 962 | +29.611% |
| 2026-02-17 | 217.16 | 217.16 | 217.16 | 217.16 | -1.893% | 2 | 975 | +34.583% |
| 2026-02-13 | 221.35 | 221.35 | 221.35 | 221.35 | -5.390% | 1 | 975 | +32.035% |
| 2026-02-11 | 231.77 | 233.96 | 231.77 | 233.96 | +3.568% | 5 | 975 | +24.919% |
| 2026-02-06 | 225.90 | 225.90 | 225.90 | 225.90 | +2.986% | 5 | 973 | +29.376% |
| 2026-02-05 | 219.35 | 219.35 | 219.35 | 219.35 | -5.199% | 1 | 973 | +33.239% |
| 2026-02-03 | 231.38 | 231.38 | 231.38 | 231.38 | -0.580% | 2 | 973 | +26.312% |
| 2026-01-26 | 232.50 | 232.73 | 232.50 | 232.73 | +1.784% | 3 | 973 | +25.579% |
| 2026-01-23 | 230.50 | 230.50 | 228.65 | 228.65 | -0.837% | 32 | 976 | +27.820% |
| 2026-01-22 | 230.58 | 230.58 | 230.58 | 230.58 | +5.163% | 1 | 968 | +26.750% |
| 2026-01-20 | 224.31 | 224.31 | 219.26 | 219.26 | -6.163% | 20 | 968 | +33.294% |
| 2026-01-15 | 233.66 | 233.66 | 233.66 | 233.66 | -0.781% | 6 | 968 | +25.079% |
| 2026-01-13 | 235.50 | 235.50 | 235.50 | 235.50 | +0.047% | 2 | 974 | +24.102% |
| 2026-01-12 | 231.09 | 235.39 | 231.09 | 235.39 | +0.401% | 2 | 976 | +24.160% |
| 2026-01-09 | 234.00 | 234.45 | 233.38 | 234.45 | +1.935% | 5 | 977 | +24.658% |
| 2026-01-08 | 230.00 | 230.00 | 230.00 | 230.00 | +0.437% | 1 | 982 | +27.070% |
| 2026-01-07 | 229.00 | 229.00 | 229.00 | 229.00 | -0.087% | 1 | 983 | +27.624% |
| 2026-01-05 | 229.20 | 229.20 | 229.20 | 229.20 | +1.290% | 20 | 963 | +27.513% |
| 2025-12-31 | 226.28 | 226.28 | 226.28 | 226.28 | -0.754% | 2 | 963 | +29.159% |
| 2025-12-30 | 228.00 | 228.00 | 228.00 | 228.00 | -0.031% | 1 | 963 | +28.184% |
| 2025-12-29 | 228.34 | 228.34 | 228.07 | 228.07 | -0.753% | 14 | 964 | +28.145% |
| 2025-12-23 | 227.42 | 229.80 | 227.42 | 229.80 | +1.171% | 2 | 977 | +27.180% |
| 2025-12-22 | 227.14 | 227.14 | 227.14 | 227.14 | +2.062% | 1 | 976 | +28.670% |
| 2025-12-19 | 222.55 | 222.55 | 222.55 | 222.55 | +1.612% | 1 | 975 | +31.323% |
| 2025-12-18 | 219.02 | 219.02 | 219.02 | 219.02 | -0.671% | 10 | 976 | +33.440% |
| 2025-12-17 | 220.16 | 220.50 | 220.16 | 220.50 | +0.328% | 13 | 966 | +32.544% |
| 2025-12-16 | 219.78 | 219.78 | 219.78 | 219.78 | -1.541% | 1 | 953 | +32.978% |
| 2025-12-15 | 223.22 | 223.22 | 223.22 | 223.22 | -0.183% | 2 | 952 | +30.929% |
| 2025-12-12 | 223.63 | 223.63 | 223.63 | 223.63 | -1.701% | 1 | 952 | +30.689% |
| 2025-12-10 | 226.80 | 227.50 | 225.47 | 227.50 | +0.406% | 4 | 951 | +28.466% |
| 2025-12-09 | 226.58 | 226.58 | 226.58 | 226.58 | -0.623% | 1 | 951 | +28.988% |
| 2025-12-08 | 228.00 | 228.00 | 228.00 | 228.00 | -0.762% | 2 | 951 | +28.184% |
| 2025-12-05 | 229.75 | 229.75 | 229.75 | 229.75 | +1.261% | 1 | 951 | +27.208% |
| 2025-12-04 | 226.76 | 228.24 | 226.76 | 226.89 | +0.287% | 7 | 950 | +28.811% |
| 2025-12-03 | 225.45 | 226.24 | 225.45 | 226.24 | +1.226% | 2 | 945 | +29.181% |
| 2025-12-02 | 223.50 | 223.50 | 223.50 | 223.50 | -1.181% | 9 | 945 | +30.765% |
| 2025-11-28 | 226.17 | 226.17 | 226.17 | 226.17 | +0.609% | 2 | 950 | +29.221% |
| 2025-11-26 | 222.56 | 225.75 | 222.56 | 224.80 | +4.680% | 4 | 950 | +30.009% |
| 2025-11-24 | 211.10 | 214.75 | 211.10 | 214.75 | +3.052% | 4 | 950 | +36.093% |
| 2025-11-21 | 208.39 | 208.39 | 208.39 | 208.39 | +1.406% | 1 | 950 | +40.247% |
| 2025-11-20 | 220.14 | 220.14 | 205.50 | 205.50 | -2.110% | 3 | 951 | +42.219% |
| 2025-11-18 | 211.85 | 211.85 | 209.93 | 209.93 | -0.531% | 8 | 948 | +39.218% |
| 2025-11-17 | 211.05 | 211.05 | 211.05 | 211.05 | -4.731% | 2 | 954 | +38.479% |
| 2025-11-13 | 225.77 | 225.77 | 221.53 | 221.53 | -3.262% | 3 | 956 | +31.928% |
| 2025-11-12 | 230.00 | 230.00 | 229.00 | 229.00 | +0.219% | 8 | 954 | +27.624% |
| 2025-11-11 | 226.00 | 228.50 | 226.00 | 228.50 | +2.146% | 12 | 954 | +27.904% |
| 2025-11-10 | 224.83 | 225.21 | 223.70 | 223.70 | +2.813% | 9 | 950 | +30.648% |
| 2025-11-07 | 213.50 | 218.00 | 213.50 | 217.58 | -1.324% | 11 | 951 | +34.323% |
| 2025-11-06 | 223.50 | 223.50 | 218.25 | 220.50 | -1.294% | 14 | 954 | +32.544% |
| 2025-11-04 | 222.50 | 223.39 | 222.50 | 223.39 | -3.143% | 2 | 952 | +30.829% |
| 2025-11-03 | 230.64 | 230.64 | 230.64 | 230.64 | +0.270% | 1 | 950 | +26.717% |
| 2025-10-31 | 229.99 | 230.02 | 229.99 | 230.02 | -0.286% | 2 | 950 | +27.059% |
| 2025-10-30 | 230.68 | 230.68 | 230.68 | 230.68 | -1.334% | 1 | 950 | +26.695% |
| 2025-10-29 | 234.22 | 234.22 | 233.31 | 233.80 | +0.343% | 5 | 950 | +25.004% |
| 2025-10-28 | 233.00 | 233.00 | 233.00 | 233.00 | +2.059% | 1 | 951 | +25.433% |
| 2025-10-27 | 228.30 | 228.30 | 228.30 | 228.30 | +2.285% | 1 | 951 | +28.016% |
| 2025-10-24 | 223.00 | 223.67 | 223.00 | 223.20 | +2.484% | 4 | 951 | +30.941% |
| 2025-10-23 | 217.79 | 217.79 | 217.79 | 217.79 | +1.416% | 3 | 952 | +34.193% |
| 2025-10-22 | 216.00 | 216.00 | 213.00 | 214.75 | -1.264% | 8 | 955 | +36.093% |
| 2025-10-21 | 217.50 | 217.50 | 217.50 | 217.50 | -0.216% | 1 | 950 | +34.372% |
| 2025-10-20 | 217.27 | 217.97 | 217.27 | 217.97 | +4.457% | 2 | 950 | +34.083% |
| 2025-10-17 | 208.00 | 210.00 | 208.00 | 208.67 | +0.419% | 9 | 951 | +40.058% |
| 2025-10-16 | 207.80 | 207.80 | 207.80 | 207.80 | -2.441% | 1 | 954 | +40.645% |
| 2025-10-15 | 214.65 | 214.65 | 213.00 | 213.00 | +3.902% | 2 | 954 | +37.211% |
| 2025-10-14 | 205.00 | 205.00 | 205.00 | 205.00 | -3.009% | 1 | 955 | +42.566% |
| 2025-10-13 | 211.36 | 211.36 | 211.36 | 211.36 | -4.145% | 1 | 954 | +38.276% |
| 2025-10-08 | 219.15 | 220.50 | 219.15 | 220.50 | +1.848% | 14 | 954 | +32.544% |
| 2025-10-07 | 216.50 | 216.50 | 216.50 | 216.50 | -1.146% | 2 | 964 | +34.993% |
| 2025-10-03 | 219.01 | 219.01 | 219.01 | 219.01 | +1.286% | 2 | 964 | +33.446% |
| 2025-10-02 | 216.23 | 216.23 | 216.23 | 216.23 | -0.018% | 1 | 964 | +35.162% |
| 2025-10-01 | 216.27 | 216.27 | 216.27 | 216.27 | +2.386% | 5 | 963 | +35.137% |
| 2025-09-30 | 212.00 | 212.00 | 211.23 | 211.23 | -0.128% | 4 | 968 | +38.361% |
| 2025-09-29 | 213.52 | 213.52 | 211.50 | 211.50 | +0.237% | 3 | 972 | +38.184% |
| 2025-09-26 | 211.00 | 211.00 | 211.00 | 211.00 | +1.447% | 1 | 972 | +38.512% |
| 2025-09-25 | 208.00 | 208.10 | 207.99 | 207.99 | +0.183% | 5 | 971 | +40.516% |
| 2025-09-24 | 211.94 | 211.94 | 207.61 | 207.61 | -2.981% | 2 | 974 | +40.774% |
| 2025-09-23 | 213.99 | 213.99 | 213.99 | 213.99 | -0.145% | 1 | 973 | +36.576% |
| 2025-09-22 | 213.02 | 214.30 | 213.02 | 214.30 | +1.204% | 26 | 972 | +36.379% |
| 2025-09-19 | 209.82 | 211.75 | 208.53 | 211.75 | +1.330% | 7 | 977 | +38.021% |
| 2025-09-18 | 209.00 | 209.75 | 206.53 | 208.97 | +1.457% | 14 | 976 | +39.857% |
| 2025-09-17 | 206.00 | 206.00 | 205.69 | 205.97 | -0.315% | 5 | 983 | +41.894% |
| 2025-09-16 | 206.00 | 208.55 | 204.68 | 206.62 | +0.301% | 14 | 986 | +41.448% |
| 2025-09-15 | 209.43 | 209.43 | 205.00 | 206.00 | +2.493% | 3 | 992 | +41.874% |
| 2025-09-10 | 200.99 | 200.99 | 200.99 | 200.99 | +3.337% | 1 | 992 | +45.410% |
| 2025-09-05 | 192.00 | 194.50 | 191.41 | 194.50 | -0.664% | 3 | 992 | +50.262% |
| 2025-09-04 | 192.75 | 195.80 | 192.75 | 195.80 | +4.000% | 5 | 993 | +49.265% |
| 2025-09-02 | 187.00 | 188.27 | 187.00 | 188.27 | -2.111% | 13 | 996 | +55.235% |
| 2025-08-29 | 192.00 | 192.33 | 192.00 | 192.33 | -1.496% | 2 | 1,008 | +51.958% |
| 2025-08-28 | 195.35 | 195.35 | 193.79 | 195.25 | +0.026% | 11 | 1,008 | +49.685% |
| 2025-08-27 | 194.33 | 195.20 | 194.33 | 195.20 | +1.009% | 33 | 1,012 | +49.723% |
| 2025-08-25 | 192.74 | 193.65 | 192.74 | 193.25 | +0.130% | 9 | 1,025 | +51.234% |
| 2025-08-22 | 192.50 | 193.95 | 192.50 | 193.00 | +3.763% | 3 | 1,029 | +51.430% |
| 2025-08-21 | 187.90 | 188.09 | 186.00 | 186.00 | -1.457% | 3 | 1,031 | +57.129% |
| 2025-08-20 | 187.97 | 188.75 | 184.50 | 188.75 | -0.396% | 5 | 1,029 | +54.840% |
| 2025-08-19 | 193.51 | 193.51 | 189.50 | 189.50 | -2.168% | 14 | 1,032 | +54.227% |
| 2025-08-18 | 194.90 | 194.90 | 193.35 | 193.70 | +0.363% | 22 | 1,024 | +50.883% |
| 2025-08-15 | 193.30 | 193.50 | 193.00 | 193.00 | -1.061% | 6 | 1,002 | +51.430% |
| 2025-08-14 | 195.07 | 195.07 | 195.07 | 195.07 | +1.293% | 6 | 999 | +49.823% |
| 2025-08-13 | 192.53 | 192.58 | 192.53 | 192.58 | +0.938% | 14 | 993 | +51.760% |
| 2025-08-12 | 187.22 | 190.79 | 187.22 | 190.79 | +1.070% | 12 | 1,007 | +53.184% |
| 2025-08-11 | 187.95 | 188.77 | 187.95 | 188.77 | +1.174% | 31 | 1,014 | +54.823% |
| 2025-08-08 | 185.00 | 187.90 | 185.00 | 186.58 | +2.455% | 3 | 994 | +56.641% |
| 2025-08-07 | 187.10 | 187.10 | 182.11 | 182.11 | -1.027% | 2 | 994 | +60.485% |
| 2025-08-06 | 180.00 | 184.00 | 180.00 | 184.00 | +2.126% | 38 | 993 | +58.837% |
| 2025-08-05 | 180.00 | 180.17 | 180.00 | 180.17 | -0.475% | 2 | 976 | +62.213% |
| 2025-08-04 | 181.00 | 182.00 | 180.18 | 181.03 | +3.263% | 17 | 977 | +61.443% |
| 2025-08-01 | 179.18 | 179.18 | 174.74 | 175.31 | -8.263% | 36 | 987 | +66.710% |
| 2025-07-31 | 192.45 | 192.45 | 191.10 | 191.10 | +1.855% | 2 | 990 | +52.936% |
| 2025-07-29 | 187.62 | 187.62 | 187.62 | 187.62 | -0.741% | 1 | 990 | +55.772% |
| 2025-07-28 | 189.83 | 189.83 | 189.02 | 189.02 | -0.479% | 3 | 991 | +54.619% |
| 2025-07-25 | 188.24 | 190.31 | 188.14 | 189.93 | +0.492% | 6 | 990 | +53.878% |
| 2025-07-24 | 188.02 | 189.00 | 188.02 | 189.00 | +2.162% | 35 | 993 | +54.635% |
| 2025-07-23 | 185.00 | 185.00 | 185.00 | 185.00 | +1.514% | 1 | 1,028 | +57.978% |
| 2025-07-22 | 182.51 | 182.51 | 181.00 | 182.24 | +0.005% | 3 | 1,030 | +60.371% |
| 2025-07-21 | 184.60 | 184.77 | 182.23 | 182.23 | +0.325% | 33 | 1,031 | +60.380% |
| 2025-07-18 | 181.58 | 181.64 | 181.58 | 181.64 | -0.198% | 2 | 1,057 | +60.901% |
| 2025-07-17 | 182.00 | 182.00 | 182.00 | 182.00 | +0.831% | 5 | 1,057 | +60.582% |
| 2025-07-15 | 180.50 | 180.50 | 180.50 | 180.50 | +0.731% | 1 | 1,062 | +61.917% |
| 2025-07-11 | 179.50 | 180.13 | 179.00 | 179.19 | -0.786% | 63 | 1,063 | +63.101% |
| 2025-07-10 | 179.53 | 182.00 | 179.53 | 180.61 | +0.618% | 6 | 1,022 | +61.818% |
| 2025-07-09 | 178.14 | 179.50 | 175.77 | 179.50 | +1.229% | 11 | 1,022 | +62.819% |
| 2025-07-08 | 176.20 | 177.32 | 176.00 | 177.32 | +0.865% | 5 | 1,030 | +64.821% |
| 2025-07-07 | 178.11 | 178.11 | 174.34 | 175.80 | -2.404% | 7 | 1,027 | +66.246% |
| 2025-07-03 | 178.19 | 180.17 | 178.19 | 180.13 | +2.931% | 6 | 1,026 | +62.249% |
| 2025-07-02 | 174.96 | 175.00 | 174.96 | 175.00 | +1.156% | 6 | 1,026 | +67.006% |
| 2025-07-01 | 173.00 | 173.00 | 173.00 | 173.00 | -0.506% | 1 | 1,032 | +68.936% |
| 2025-06-30 | 171.00 | 173.88 | 171.00 | 173.88 | +3.500% | 46 | 1,031 | +68.081% |
| 2025-06-27 | 170.34 | 171.00 | 168.00 | 168.00 | 0.000% | 12 | 1,060 | +73.964% |
| 2025-06-26 | 166.13 | 168.00 | 166.13 | 168.00 | +2.233% | 9 | 1,063 | +73.964% |
| 2025-06-25 | 165.00 | 165.00 | 163.75 | 164.33 | +0.018% | 21 | 1,072 | +77.849% |
| 2025-06-24 | 163.00 | 164.30 | 163.00 | 164.30 | +4.185% | 13 | 1,063 | +77.882% |
| 2025-06-23 | 154.50 | 157.70 | 154.50 | 157.70 | +1.259% | 6 | 1,064 | +85.327% |
| 2025-06-20 | 158.75 | 158.75 | 154.25 | 155.74 | -1.117% | 8 | 1,070 | +87.659% |
| 2025-06-18 | 157.74 | 158.50 | 157.50 | 157.50 | -0.631% | 3 | 1,073 | +85.562% |
| 2025-06-17 | 158.30 | 158.50 | 156.68 | 158.50 | -1.553% | 109 | 1,073 | +84.391% |
| 2025-06-16 | 160.76 | 161.00 | 160.76 | 161.00 | +3.172% | 12 | 1,160 | +81.528% |
| 2025-06-13 | 156.00 | 158.35 | 155.72 | 156.05 | -2.942% | 28 | 1,162 | +87.286% |
| 2025-06-12 | 158.50 | 161.10 | 158.50 | 160.78 | +0.859% | 6 | 1,171 | +81.776% |
| 2025-06-11 | 162.20 | 162.29 | 159.41 | 159.41 | -0.914% | 5 | 1,171 | +83.339% |
| 2025-06-10 | 160.70 | 160.88 | 160.50 | 160.88 | +0.525% | 4 | 1,173 | +81.663% |
| 2025-06-09 | 160.00 | 160.04 | 158.44 | 160.04 | +1.195% | 14 | 1,175 | +82.617% |
| 2025-06-06 | 159.00 | 159.00 | 158.15 | 158.15 | +2.695% | 4 | 1,177 | +84.799% |
| 2025-06-05 | 158.09 | 158.30 | 154.00 | 154.00 | -0.395% | 3 | 1,179 | +89.779% |
| 2025-06-03 | 154.61 | 154.61 | 154.61 | 154.61 | +0.828% | 1 | 1,178 | +89.030% |
| 2025-06-02 | 150.00 | 153.34 | 150.00 | 153.34 | +1.529% | 9 | 1,178 | +90.596% |
| 2025-05-30 | 151.03 | 151.03 | 151.03 | 151.03 | -0.310% | 4 | 1,185 | +93.511% |
| 2025-05-29 | 153.00 | 153.00 | 151.20 | 151.50 | +0.745% | 14 | 1,187 | +92.911% |
| 2025-05-28 | 152.51 | 152.51 | 150.38 | 150.38 | -1.448% | 14 | 1,189 | +94.348% |
| 2025-05-27 | 152.08 | 152.59 | 152.08 | 152.59 | +5.965% | 2 | 1,185 | +91.533% |
| 2025-05-23 | 145.00 | 145.00 | 144.00 | 144.00 | -3.245% | 4 | 1,185 | +102.958% |
| 2025-05-22 | 147.13 | 148.83 | 145.16 | 148.83 | +0.493% | 7 | 1,185 | +96.372% |
| 2025-05-21 | 152.10 | 152.10 | 148.10 | 148.10 | -4.648% | 4 | 1,189 | +97.340% |
| 2025-05-20 | 155.61 | 155.61 | 152.66 | 155.32 | -0.096% | 5 | 1,189 | +88.166% |
| 2025-05-19 | 154.31 | 155.47 | 154.31 | 155.47 | +0.478% | 6 | 1,189 | +87.985% |
| 2025-05-16 | 151.50 | 155.64 | 151.50 | 154.73 | +2.396% | 26 | 1,193 | +88.884% |
| 2025-05-15 | 147.91 | 151.11 | 147.44 | 151.11 | +0.747% | 7 | 1,196 | +93.409% |
| 2025-05-14 | 149.94 | 151.00 | 149.00 | 149.99 | +0.027% | 25 | 1,198 | +94.853% |
| 2025-05-13 | 147.40 | 152.06 | 147.40 | 149.95 | +2.355% | 36 | 1,201 | +94.905% |
| 2025-05-12 | 143.37 | 146.50 | 143.37 | 146.50 | +11.662% | 13 | 1,186 | +99.495% |
| 2025-05-09 | 131.20 | 131.20 | 131.20 | 131.20 | -3.309% | 4 | 1,178 | +122.759% |
| 2025-05-08 | 129.88 | 136.86 | 129.88 | 135.69 | +7.528% | 13 | 1,176 | +115.388% |
| 2025-05-07 | 126.37 | 129.84 | 126.01 | 126.19 | -2.178% | 5 | 1,175 | +131.603% |
| 2025-05-06 | 126.39 | 129.16 | 124.41 | 129.00 | -2.847% | 14 | 1,178 | +126.558% |
| 2025-05-05 | 131.50 | 132.78 | 131.50 | 132.78 | -0.584% | 9 | 1,174 | +120.108% |
| 2025-05-02 | 131.16 | 134.98 | 131.05 | 133.56 | +5.874% | 70 | 1,180 | +118.823% |
| 2025-05-01 | 125.00 | 130.00 | 125.00 | 126.15 | +6.008% | 20 | 1,195 | +131.677% |
| 2025-04-30 | 114.82 | 120.33 | 114.82 | 119.00 | -2.251% | 12 | 1,199 | +145.597% |
| 2025-04-29 | 118.01 | 121.74 | 118.01 | 121.74 | +1.349% | 24 | 1,193 | +140.069% |
| 2025-04-28 | 120.00 | 120.12 | 117.34 | 120.12 | +0.941% | 36 | 1,193 | +143.307% |
| 2025-04-25 | 118.52 | 119.00 | 117.10 | 119.00 | +1.997% | 14 | 1,207 | +145.597% |
| 2025-04-24 | 111.58 | 116.67 | 111.58 | 116.67 | +6.978% | 26 | 1,210 | +150.501% |
| 2025-04-23 | 114.65 | 117.00 | 109.06 | 109.06 | +5.007% | 57 | 1,216 | +167.981% |
| 2025-04-22 | 100.80 | 105.10 | 100.80 | 103.86 | +13.137% | 19 | 1,207 | +181.398% |
| 2025-04-21 | 100.25 | 100.25 | 91.80 | 91.80 | -14.165% | 26 | 1,208 | +218.366% |
| 2025-04-17 | 104.00 | 106.95 | 104.00 | 106.95 | +2.837% | 4 | 1,188 | +173.268% |
| 2025-04-16 | 107.00 | 109.44 | 101.00 | 104.00 | -10.314% | 15 | 1,188 | +181.019% |
| 2025-04-15 | 116.37 | 116.70 | 115.34 | 115.96 | +0.060% | 110 | 1,183 | +152.035% |
| 2025-04-14 | 116.41 | 117.55 | 114.31 | 115.89 | +4.321% | 17 | 1,249 | +152.187% |
| 2025-04-11 | 105.01 | 114.54 | 105.01 | 111.09 | +6.316% | 26 | 1,251 | +163.084% |
| 2025-04-10 | 107.23 | 107.97 | 97.00 | 104.49 | -11.584% | 91 | 1,255 | +179.701% |
| 2025-04-09 | 78.94 | 118.18 | 78.94 | 118.18 | +44.846% | 298 | 1,266 | +147.301% |
| 2025-04-08 | 94.85 | 99.00 | 78.00 | 81.59 | -6.261% | 512 | 1,109 | +258.206% |
| 2025-04-07 | 76.50 | 92.35 | 72.48 | 87.04 | +0.624% | 426 | 761 | +235.777% |
| 2025-04-04 | 98.65 | 99.93 | 86.50 | 86.50 | -19.557% | 446 | 416 | +237.873% |
| 2025-04-03 | 115.55 | 116.50 | 107.53 | 107.53 | -17.010% | 68 | 284 | +171.794% |
| 2025-04-02 | 129.87 | 129.87 | 129.57 | 129.57 | +2.524% | 2 | 235 | +125.561% |
| 2025-04-01 | 126.30 | 126.38 | 122.00 | 126.38 | +1.104% | 5 | 234 | +131.255% |
| 2025-03-31 | 118.40 | 125.61 | 117.44 | 125.00 | +1.899% | 15 | 231 | +133.808% |
| 2025-03-28 | 132.04 | 132.04 | 122.67 | 122.67 | -7.209% | 58 | 220 | +138.249% |
| 2025-03-27 | 132.20 | 132.20 | 132.20 | 132.20 | -5.571% | 1 | 197 | +121.074% |
| 2025-03-26 | 140.00 | 140.00 | 140.00 | 140.00 | +1.818% | 1 | 198 | +108.757% |
| 2025-03-25 | 137.50 | 137.50 | 137.50 | 137.50 | +0.365% | 2 | 199 | +112.553% |
| 2025-03-24 | 136.97 | 138.47 | 136.28 | 137.00 | +5.996% | 9 | 199 | +113.328% |
| 2025-03-21 | 127.80 | 129.25 | 127.50 | 129.25 | -1.935% | 24 | 205 | +126.120% |
| 2025-03-20 | 129.13 | 135.00 | 129.13 | 131.80 | -1.273% | 4 | 195 | +121.745% |
| 2025-03-19 | 132.44 | 133.50 | 132.44 | 133.50 | +3.891% | 3 | 191 | +118.921% |
| 2025-03-18 | 128.41 | 129.00 | 128.00 | 128.50 | -4.815% | 6 | 188 | +127.440% |
| 2025-03-17 | 130.58 | 135.00 | 130.58 | 135.00 | +3.140% | 6 | 184 | +116.489% |
| 2025-03-14 | 126.31 | 130.89 | 126.31 | 130.89 | +7.835% | 42 | 186 | +123.287% |
| 2025-03-13 | 125.95 | 126.77 | 120.83 | 121.38 | -6.169% | 22 | 168 | +140.781% |
| 2025-03-12 | 128.55 | 130.50 | 125.00 | 129.36 | +0.669% | 11 | 168 | +125.928% |
| 2025-03-11 | 128.01 | 129.18 | 124.91 | 128.50 | -1.070% | 13 | 159 | +127.440% |
| 2025-03-10 | 137.00 | 138.51 | 126.00 | 129.89 | -8.593% | 50 | 148 | +125.006% |
| 2025-03-07 | 138.78 | 142.10 | 135.04 | 142.10 | +1.507% | 20 | 124 | +105.672% |
| 2025-03-06 | 142.67 | 143.22 | 139.99 | 139.99 | -6.605% | 11 | 111 | +108.772% |
| 2025-03-05 | 143.19 | 149.89 | 143.19 | 149.89 | +1.980% | 4 | 111 | +94.983% |
| 2025-03-04 | 143.00 | 146.98 | 140.00 | 146.98 | -1.797% | 12 | 113 | +98.843% |
| 2025-03-03 | 159.00 | 159.00 | 149.03 | 149.67 | -3.439% | 6 | 111 | +95.270% |
| 2025-02-28 | 154.43 | 155.00 | 154.43 | 155.00 | 0.000% | 12 | 106 | +88.555% |
| 2025-02-27 | 156.03 | 156.03 | 155.00 | 155.00 | -5.372% | 2 | 101 | +88.555% |
| 2025-02-26 | 163.80 | 163.80 | 163.80 | 163.80 | +3.233% | 1 | 100 | +78.425% |
| 2025-02-25 | 158.67 | 158.67 | 158.67 | 158.67 | -5.873% | 1 | 98 | +84.194% |
| 2025-02-21 | 173.86 | 173.86 | 166.74 | 168.57 | -3.691% | 46 | 98 | +73.376% |
| 2025-02-20 | 175.03 | 175.03 | 175.03 | 175.03 | -0.889% | 1 | 76 | +66.977% |
| 2025-02-19 | 177.00 | 177.36 | 176.60 | 176.60 | +0.569% | 6 | 75 | +65.493% |
| 2025-02-18 | 176.60 | 176.60 | 175.60 | 175.60 | +0.343% | 2 | 79 | +66.435% |
| 2025-02-14 | 175.00 | 175.00 | 175.00 | 175.00 | -0.568% | 4 | 83 | +67.006% |
| 2025-02-13 | 176.00 | 176.00 | 176.00 | 176.00 | +2.314% | 1 | 82 | +66.057% |
| 2025-02-12 | 172.02 | 172.02 | 172.02 | 172.02 | +0.111% | 1 | 82 | +69.899% |
| 2025-02-10 | 171.83 | 171.83 | 171.83 | 171.83 | +2.280% | 2 | 82 | +70.087% |
| 2025-02-07 | 169.48 | 169.48 | 168.00 | 168.00 | -2.047% | 4 | 80 | +73.964% |
| 2025-02-06 | 174.72 | 174.72 | 171.51 | 171.51 | +1.449% | 13 | 80 | +70.404% |
| 2025-02-04 | 169.06 | 169.06 | 169.06 | 169.06 | +1.028% | 1 | 67 | +72.874% |
| 2025-02-03 | 163.06 | 168.65 | 163.06 | 167.34 | -2.568% | 8 | 67 | +74.650% |
| 2025-01-31 | 177.00 | 177.00 | 171.75 | 171.75 | -0.475% | 14 | 71 | +70.166% |
| 2025-01-30 | 174.03 | 174.03 | 171.05 | 172.57 | +0.396% | 8 | 75 | +69.357% |
| 2025-01-29 | 172.51 | 172.51 | 171.89 | 171.89 | -1.535% | 3 | 68 | +70.027% |
| 2025-01-28 | 174.57 | 174.57 | 174.57 | 174.57 | +3.911% | 1 | 65 | +67.417% |
| 2025-01-27 | 168.00 | 168.00 | 168.00 | 168.00 | -6.822% | 2 | 64 | +73.964% |
| 2025-01-24 | 180.30 | 180.30 | 180.30 | 180.30 | +1.082% | 2 | 62 | +62.097% |
| 2025-01-23 | 178.37 | 178.37 | 178.37 | 178.37 | +0.905% | 1 | 61 | +63.850% |
| 2025-01-22 | 176.77 | 176.77 | 176.77 | 176.77 | +2.061% | 1 | 60 | +65.333% |
| 2025-01-21 | 169.78 | 173.20 | 169.78 | 173.20 | +2.783% | 26 | 61 | +68.741% |
| 2025-01-17 | 168.44 | 169.59 | 167.00 | 168.51 | +4.019% | 40 | 26 | +73.438% |
| 2025-01-16 | 164.72 | 165.91 | 161.00 | 162.00 | -1.045% | 8 | 26 | +80.407% |
| 2025-01-15 | 160.01 | 163.71 | 160.01 | 163.71 | +3.118% | 8 | 23 | +78.523% |
| 2025-01-14 | 158.90 | 158.90 | 158.76 | 158.76 | +2.031% | 2 | 22 | +84.089% |
| 2025-01-13 | 152.42 | 155.60 | 152.42 | 155.60 | -2.744% | 4 | 22 | +87.828% |
| 2025-01-10 | 159.99 | 159.99 | 159.99 | 159.99 | -0.012% | 4 | 20 | +82.674% |
| 2025-01-08 | 159.84 | 160.01 | 159.45 | 160.01 | -0.615% | 16 | 11 | +82.651% |
| 2025-01-07 | 161.00 | 161.00 | 161.00 | 161.00 | -0.789% | 1 | 11 | +81.528% |
| 2025-01-03 | 159.74 | 162.28 | 159.74 | 162.28 | +3.733% | 10 | 11 | +80.096% |
| 2025-01-02 | 163.70 | 163.70 | 155.79 | 156.44 | 0.000% | 13 | 7 | +86.819% |