SPY271217C00540000
SPY Dec 17 2027 540.00 Call
optionOPRA
EODOct 23, 2026
251.50USD-4.764%(-12.58)9Vol1,013OI
SPY271217C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 251.50 | 251.50 | 251.50 | 251.50 | -4.764% | 9 | 1,022 | 0.000% |
| 2026-10-15 | 264.08 | 264.08 | 264.08 | 264.08 | -1.463% | 4 | 1,022 | -4.764% |
| 2026-10-13 | 268.00 | 268.00 | 268.00 | 268.00 | -0.557% | 3 | 1,025 | -6.157% |
| 2026-10-12 | 269.50 | 269.50 | 269.50 | 269.50 | +0.691% | 1 | 1,025 | -6.679% |
| 2026-10-05 | 267.65 | 267.65 | 267.65 | 267.65 | +3.101% | 5 | 1,030 | -6.034% |
| 2026-10-02 | 259.60 | 259.60 | 259.60 | 259.60 | -0.108% | 1 | 1,031 | -3.120% |
| 2026-09-30 | 259.88 | 259.88 | 259.88 | 259.88 | -2.754% | 3 | 1,034 | -3.225% |
| 2026-09-22 | 267.00 | 267.24 | 267.00 | 267.24 | +5.039% | 7 | 1,038 | -5.890% |
| 2026-09-18 | 254.42 | 254.42 | 254.42 | 254.42 | +1.748% | 1 | 1,038 | -1.148% |
| 2026-09-15 | 250.05 | 250.05 | 250.05 | 250.05 | -0.180% | 4 | 1,034 | +0.580% |
| 2026-09-10 | 250.50 | 250.50 | 250.50 | 250.50 | -1.579% | 1 | 1,033 | +0.399% |
| 2026-09-01 | 254.52 | 254.52 | 254.52 | 254.52 | -1.203% | 1 | 1,033 | -1.187% |
| 2026-08-24 | 257.62 | 257.62 | 257.62 | 257.62 | -3.765% | 1 | 1,033 | -2.376% |
| 2026-08-07 | 267.49 | 267.70 | 267.49 | 267.70 | -0.205% | 2 | 1,033 | -6.052% |
| 2026-08-05 | 270.76 | 270.76 | 268.25 | 268.25 | +5.332% | 9 | 1,033 | -6.244% |
| 2026-08-03 | 248.02 | 254.67 | 248.02 | 254.67 | +6.552% | 3 | 1,034 | -1.245% |
| 2026-07-30 | 239.51 | 239.51 | 239.01 | 239.01 | +0.138% | 3 | 1,036 | +5.226% |
| 2026-07-27 | 238.68 | 238.68 | 238.68 | 238.68 | -0.806% | 4 | 1,036 | +5.371% |
| 2026-07-24 | 238.84 | 240.62 | 238.84 | 240.62 | -1.796% | 2 | 1,034 | +4.522% |
| 2026-07-21 | 245.02 | 245.02 | 245.02 | 245.02 | +0.061% | 1 | 1,034 | +2.645% |
| 2026-07-17 | 244.87 | 244.87 | 244.87 | 244.87 | -1.286% | 1 | 1,033 | +2.708% |
| 2026-07-16 | 248.06 | 248.06 | 248.06 | 248.06 | -1.270% | 4 | 1,034 | +1.387% |
| 2026-07-15 | 251.25 | 251.25 | 251.25 | 251.25 | +0.496% | 1 | 1,034 | +0.100% |
| 2026-07-09 | 249.75 | 250.01 | 249.75 | 250.01 | +1.219% | 4 | 1,030 | +0.596% |
| 2026-07-07 | 247.00 | 247.00 | 247.00 | 247.00 | +2.405% | 1 | 1,030 | +1.822% |
| 2026-06-29 | 241.20 | 241.20 | 241.20 | 241.20 | +1.639% | 7 | 1,036 | +4.270% |
| 2026-06-24 | 237.31 | 237.31 | 237.31 | 237.31 | -1.572% | 1 | 1,036 | +5.980% |
| 2026-06-23 | 241.10 | 241.10 | 241.10 | 241.10 | -1.116% | 1 | 1,036 | +4.314% |
| 2026-06-22 | 243.82 | 243.82 | 243.82 | 243.82 | -2.760% | 4 | 1,036 | +3.150% |
| 2026-06-17 | 250.74 | 250.74 | 250.74 | 250.74 | -0.131% | 1 | 1,035 | +0.303% |
| 2026-06-16 | 251.07 | 251.07 | 251.07 | 251.07 | +9.090% | 1 | 1,035 | +0.171% |
| 2026-06-11 | 230.15 | 230.15 | 230.15 | 230.15 | +0.065% | 10 | 1,035 | +9.277% |
| 2026-06-10 | 235.73 | 235.73 | 230.00 | 230.00 | -2.542% | 4 | 1,033 | +9.348% |
| 2026-06-09 | 236.00 | 236.00 | 236.00 | 236.00 | -5.615% | 2 | 1,031 | +6.568% |
| 2026-06-05 | 250.04 | 250.04 | 250.04 | 250.04 | +0.052% | 1 | 1,032 | +0.584% |
| 2026-06-04 | 249.91 | 249.91 | 249.91 | 249.91 | -2.436% | 6 | 1,032 | +0.636% |
| 2026-05-29 | 256.15 | 256.15 | 256.15 | 256.15 | +0.534% | 3 | 1,032 | -1.815% |
| 2026-05-28 | 254.79 | 254.79 | 254.79 | 254.79 | +2.548% | 4 | 1,036 | -1.291% |
| 2026-05-27 | 250.02 | 250.02 | 248.46 | 248.46 | -0.317% | 4 | 1,036 | +1.224% |
| 2026-05-26 | 248.89 | 249.25 | 248.89 | 249.25 | +2.758% | 10 | 1,046 | +0.903% |
| 2026-05-21 | 242.41 | 242.56 | 242.41 | 242.56 | -0.472% | 8 | 1,049 | +3.686% |
| 2026-05-15 | 243.71 | 243.71 | 243.71 | 243.71 | -1.531% | 1 | 1,048 | +3.196% |
| 2026-05-14 | 249.25 | 249.25 | 247.50 | 247.50 | +1.401% | 11 | 1,059 | +1.616% |
| 2026-05-13 | 244.08 | 244.08 | 244.08 | 244.08 | +0.855% | 4 | 1,063 | +3.040% |
| 2026-05-11 | 242.01 | 242.01 | 242.01 | 242.01 | +1.429% | 2 | 1,061 | +3.921% |
| 2026-05-08 | 237.64 | 238.80 | 237.64 | 238.60 | +1.291% | 4 | 1,058 | +5.407% |
| 2026-05-07 | 235.56 | 235.56 | 235.56 | 235.56 | +0.238% | 10 | 1,068 | +6.767% |
| 2026-05-06 | 234.83 | 235.04 | 234.83 | 235.00 | +6.479% | 17 | 1,083 | +7.021% |
| 2026-05-04 | 220.70 | 220.70 | 220.70 | 220.70 | -2.349% | 1 | 1,083 | +13.956% |
| 2026-05-01 | 223.59 | 226.01 | 223.59 | 226.01 | +5.194% | 4 | 1,087 | +11.278% |
| 2026-04-28 | 214.85 | 214.85 | 214.85 | 214.85 | +0.191% | 1 | 1,087 | +17.058% |
| 2026-04-24 | 214.35 | 214.44 | 214.35 | 214.44 | -0.376% | 2 | 1,087 | +17.282% |
| 2026-04-23 | 215.00 | 215.25 | 215.00 | 215.25 | +1.299% | 2 | 1,087 | +16.841% |
| 2026-04-22 | 212.49 | 212.49 | 212.49 | 212.49 | +1.089% | 4 | 1,089 | +18.359% |
| 2026-04-21 | 210.20 | 210.20 | 210.20 | 210.20 | -2.233% | 2 | 1,095 | +19.648% |
| 2026-04-17 | 210.56 | 215.00 | 210.56 | 215.00 | +4.842% | 10 | 1,095 | +16.977% |
| 2026-04-16 | 207.14 | 207.14 | 205.07 | 205.07 | +0.841% | 2 | 1,105 | +22.641% |
| 2026-04-15 | 198.42 | 204.58 | 198.42 | 203.36 | +2.006% | 34 | 1,107 | +23.672% |
| 2026-04-14 | 198.18 | 199.36 | 198.18 | 199.36 | +4.377% | 6 | 1,131 | +26.154% |
| 2026-04-13 | 183.50 | 191.00 | 183.50 | 191.00 | +0.909% | 4 | 1,136 | +31.675% |
| 2026-04-10 | 187.50 | 189.28 | 187.50 | 189.28 | +1.095% | 2 | 1,137 | +32.872% |
| 2026-04-09 | 187.23 | 187.23 | 187.23 | 187.23 | +11.334% | 1 | 1,137 | +34.327% |
| 2026-04-07 | 168.17 | 168.17 | 168.17 | 168.17 | +1.222% | 19 | 1,138 | +49.551% |
| 2026-04-01 | 166.14 | 166.14 | 166.14 | 166.14 | +1.708% | 1 | 1,157 | +51.378% |
| 2026-03-31 | 163.32 | 164.58 | 163.32 | 163.35 | +7.305% | 5 | 1,158 | +53.964% |
| 2026-03-30 | 152.44 | 152.44 | 152.23 | 152.23 | -0.406% | 3 | 1,158 | +65.211% |
| 2026-03-27 | 156.55 | 156.55 | 152.85 | 152.85 | -9.924% | 3 | 1,157 | +64.540% |
| 2026-03-25 | 171.26 | 171.66 | 169.69 | 169.69 | +0.862% | 10 | 1,157 | +48.211% |
| 2026-03-24 | 168.24 | 168.24 | 168.24 | 168.24 | -1.029% | 1 | 1,157 | +49.489% |
| 2026-03-23 | 173.50 | 173.50 | 169.99 | 169.99 | +4.308% | 2 | 1,157 | +47.950% |
| 2026-03-20 | 165.30 | 165.30 | 162.97 | 162.97 | -4.287% | 4 | 1,158 | +54.323% |
| 2026-03-19 | 171.41 | 171.41 | 168.84 | 170.27 | -4.353% | 14 | 1,160 | +47.707% |
| 2026-03-18 | 178.02 | 178.02 | 178.02 | 178.02 | -0.836% | 1 | 1,162 | +41.276% |
| 2026-03-17 | 179.56 | 179.56 | 179.52 | 179.52 | +0.549% | 2 | 1,163 | +40.096% |
| 2026-03-16 | 178.54 | 178.54 | 178.54 | 178.54 | +3.178% | 1 | 1,163 | +40.865% |
| 2026-03-13 | 176.77 | 176.77 | 173.04 | 173.04 | -2.819% | 4 | 1,163 | +45.342% |
| 2026-03-12 | 179.58 | 179.58 | 178.06 | 178.06 | -3.616% | 3 | 1,161 | +41.245% |
| 2026-03-09 | 179.05 | 184.74 | 179.05 | 184.74 | -1.561% | 5 | 1,161 | +36.137% |
| 2026-03-05 | 187.67 | 187.67 | 187.67 | 187.67 | -0.777% | 2 | 1,165 | +34.012% |
| 2026-02-17 | 189.14 | 189.14 | 189.14 | 189.14 | +0.175% | 10 | 1,165 | +32.970% |
| 2026-02-12 | 188.81 | 188.81 | 188.81 | 188.81 | -5.263% | 4 | 1,175 | +33.203% |
| 2026-02-11 | 199.30 | 199.30 | 199.30 | 199.30 | -0.846% | 1 | 1,179 | +26.192% |
| 2026-02-09 | 198.50 | 201.00 | 198.50 | 201.00 | +3.908% | 2 | 1,180 | +25.124% |
| 2026-02-04 | 193.44 | 193.44 | 193.44 | 193.44 | -4.062% | 4 | 1,181 | +30.014% |
| 2026-02-02 | 201.63 | 201.63 | 201.63 | 201.63 | -0.233% | 2 | 1,185 | +24.733% |
| 2026-01-29 | 200.50 | 202.10 | 200.50 | 202.10 | -0.345% | 2 | 1,185 | +24.443% |
| 2026-01-28 | 202.80 | 202.80 | 202.80 | 202.80 | -0.295% | 1 | 1,184 | +24.014% |
| 2026-01-27 | 203.40 | 203.40 | 203.40 | 203.40 | +1.700% | 4 | 1,184 | +23.648% |
| 2026-01-26 | 200.00 | 200.00 | 200.00 | 200.00 | +1.410% | 4 | 1,188 | +25.750% |
| 2026-01-23 | 197.22 | 197.22 | 197.22 | 197.22 | +3.800% | 1 | 1,192 | +27.523% |
| 2026-01-21 | 190.00 | 190.00 | 190.00 | 190.00 | +1.904% | 2 | 1,191 | +32.368% |
| 2026-01-20 | 186.45 | 186.45 | 186.45 | 186.45 | -8.284% | 1 | 1,189 | +34.889% |
| 2026-01-15 | 203.29 | 203.29 | 203.29 | 203.29 | +2.734% | 1 | 1,190 | +23.715% |
| 2026-01-14 | 198.02 | 198.02 | 195.93 | 197.88 | -1.552% | 3 | 1,191 | +27.097% |
| 2026-01-13 | 201.10 | 201.10 | 201.00 | 201.00 | -0.902% | 2 | 1,191 | +25.124% |
| 2026-01-12 | 202.83 | 202.83 | 202.83 | 202.83 | +0.163% | 1 | 1,189 | +23.995% |
| 2026-01-09 | 198.60 | 202.50 | 198.60 | 202.50 | +2.273% | 4 | 1,190 | +24.198% |
| 2026-01-08 | 198.00 | 198.00 | 198.00 | 198.00 | -1.488% | 2 | 1,193 | +27.020% |
| 2026-01-07 | 200.28 | 200.99 | 200.28 | 200.99 | +0.722% | 2 | 1,193 | +25.131% |
| 2026-01-06 | 199.55 | 199.55 | 199.55 | 199.55 | +1.671% | 1 | 1,195 | +26.034% |
| 2026-01-05 | 197.97 | 197.97 | 196.27 | 196.27 | +1.752% | 9 | 1,196 | +28.140% |
| 2026-01-02 | 192.89 | 192.89 | 192.89 | 192.89 | -0.909% | 2 | 1,197 | +30.385% |
| 2025-12-31 | 194.66 | 194.66 | 194.66 | 194.66 | -0.684% | 1 | 1,200 | +29.200% |
| 2025-12-30 | 196.00 | 196.23 | 196.00 | 196.00 | -1.100% | 3 | 1,200 | +28.316% |
| 2025-12-29 | 198.18 | 198.18 | 198.18 | 198.18 | -0.602% | 1 | 1,199 | +26.905% |
| 2025-12-26 | 199.22 | 199.38 | 199.22 | 199.38 | +1.208% | 2 | 1,200 | +26.141% |
| 2025-12-23 | 197.00 | 197.00 | 197.00 | 197.00 | +3.407% | 1 | 1,200 | +27.665% |
| 2025-12-19 | 190.51 | 190.51 | 190.51 | 190.51 | +2.684% | 1 | 1,201 | +32.014% |
| 2025-12-18 | 189.36 | 189.60 | 185.53 | 185.53 | +1.383% | 5 | 1,202 | +35.558% |
| 2025-12-17 | 184.44 | 184.44 | 183.00 | 183.00 | -1.924% | 2 | 1,205 | +37.432% |
| 2025-12-16 | 189.26 | 189.26 | 186.59 | 186.59 | -1.696% | 2 | 1,205 | +34.788% |
| 2025-12-15 | 189.81 | 189.81 | 189.81 | 189.81 | -4.349% | 2 | 1,206 | +32.501% |
| 2025-12-11 | 198.44 | 198.44 | 198.44 | 198.44 | +3.290% | 1 | 1,208 | +26.739% |
| 2025-12-08 | 196.80 | 196.80 | 192.11 | 192.12 | -2.512% | 11 | 1,208 | +30.908% |
| 2025-12-05 | 197.07 | 197.07 | 197.07 | 197.07 | +1.483% | 1 | 1,218 | +27.620% |
| 2025-12-04 | 194.19 | 194.19 | 194.19 | 194.19 | -0.231% | 1 | 1,217 | +29.512% |
| 2025-12-03 | 193.83 | 194.64 | 193.83 | 194.64 | +3.050% | 6 | 1,218 | +29.213% |
| 2025-11-25 | 185.00 | 188.88 | 185.00 | 188.88 | +10.748% | 21 | 1,222 | +33.153% |
| 2025-11-21 | 172.16 | 172.16 | 170.55 | 170.55 | -4.185% | 9 | 1,239 | +47.464% |
| 2025-11-19 | 177.00 | 178.00 | 177.00 | 178.00 | -5.974% | 2 | 1,248 | +41.292% |
| 2025-11-17 | 189.31 | 189.31 | 189.31 | 189.31 | -0.885% | 1 | 1,248 | +32.851% |
| 2025-11-13 | 190.19 | 191.00 | 190.19 | 191.00 | -2.471% | 5 | 1,247 | +31.675% |
| 2025-11-12 | 196.72 | 197.79 | 195.84 | 195.84 | -0.991% | 7 | 1,248 | +28.421% |
| 2025-11-11 | 197.80 | 197.80 | 197.80 | 197.80 | +9.101% | 1 | 1,255 | +27.149% |
| 2025-11-07 | 181.30 | 181.30 | 181.30 | 181.30 | -4.659% | 1 | 1,256 | +38.720% |
| 2025-11-06 | 191.79 | 191.79 | 188.50 | 190.16 | -3.668% | 6 | 1,257 | +32.257% |
| 2025-11-03 | 197.40 | 197.40 | 197.40 | 197.40 | -2.759% | 1 | 1,253 | +27.406% |
| 2025-10-29 | 203.00 | 203.00 | 203.00 | 203.00 | +3.046% | 1 | 1,253 | +23.892% |
| 2025-10-27 | 194.06 | 197.00 | 194.06 | 197.00 | +2.727% | 4 | 1,255 | +27.665% |
| 2025-10-24 | 191.77 | 191.77 | 191.77 | 191.77 | +2.458% | 1 | 1,255 | +31.147% |
| 2025-10-23 | 187.17 | 187.17 | 187.17 | 187.17 | +3.238% | 1 | 1,256 | +34.370% |
| 2025-10-22 | 181.30 | 181.30 | 181.30 | 181.30 | +0.918% | 1 | 1,257 | +38.720% |
| 2025-10-17 | 178.63 | 180.63 | 178.63 | 179.65 | -1.653% | 40 | 1,256 | +39.994% |
| 2025-10-16 | 182.67 | 182.67 | 182.67 | 182.67 | +1.388% | 1 | 1,294 | +37.680% |
| 2025-10-13 | 180.17 | 180.17 | 180.17 | 180.17 | +1.384% | 1 | 1,295 | +39.590% |
| 2025-10-10 | 182.50 | 182.50 | 174.14 | 177.71 | -5.629% | 4 | 1,296 | +41.523% |
| 2025-10-09 | 189.25 | 189.25 | 188.31 | 188.31 | -0.465% | 6 | 1,296 | +33.556% |
| 2025-10-08 | 187.49 | 189.19 | 187.49 | 189.19 | +0.998% | 3 | 1,296 | +32.935% |
| 2025-10-03 | 187.32 | 187.32 | 187.32 | 187.32 | +3.497% | 2 | 1,294 | +34.262% |
| 2025-09-30 | 180.99 | 180.99 | 180.99 | 180.99 | +1.378% | 5 | 1,294 | +38.958% |
| 2025-09-29 | 178.53 | 178.53 | 178.53 | 178.53 | +1.438% | 2 | 1,299 | +40.873% |
| 2025-09-26 | 177.84 | 177.84 | 176.00 | 176.00 | +2.029% | 2 | 1,301 | +42.898% |
| 2025-09-25 | 175.10 | 175.10 | 172.50 | 172.50 | -3.658% | 3 | 1,301 | +45.797% |
| 2025-09-24 | 179.05 | 179.05 | 179.05 | 179.05 | -1.534% | 1 | 1,302 | +40.464% |
| 2025-09-22 | 182.00 | 182.00 | 181.84 | 181.84 | +1.304% | 2 | 1,303 | +38.308% |
| 2025-09-19 | 179.47 | 179.50 | 179.47 | 179.50 | +1.093% | 2 | 1,302 | +40.111% |
| 2025-09-18 | 177.85 | 178.29 | 176.84 | 177.56 | +2.340% | 10 | 1,302 | +41.642% |
| 2025-09-17 | 173.50 | 173.50 | 173.50 | 173.50 | -0.573% | 2 | 1,302 | +44.957% |
| 2025-09-16 | 174.50 | 174.50 | 174.50 | 174.50 | -0.570% | 1 | 1,300 | +44.126% |
| 2025-09-15 | 176.00 | 176.00 | 175.05 | 175.50 | +1.252% | 3 | 1,301 | +43.305% |
| 2025-09-12 | 173.95 | 173.95 | 173.33 | 173.33 | +1.660% | 2 | 1,302 | +45.099% |
| 2025-09-10 | 170.50 | 170.50 | 170.50 | 170.50 | +2.779% | 4 | 1,304 | +47.507% |
| 2025-09-09 | 166.00 | 166.00 | 165.89 | 165.89 | +2.420% | 3 | 1,300 | +51.606% |
| 2025-09-08 | 161.97 | 161.97 | 161.97 | 161.97 | -0.173% | 1 | 1,301 | +55.276% |
| 2025-09-04 | 162.25 | 162.25 | 162.25 | 162.25 | +3.867% | 1 | 1,302 | +55.008% |
| 2025-09-02 | 156.30 | 156.71 | 155.89 | 156.21 | -4.924% | 5 | 1,303 | +61.001% |
| 2025-08-27 | 163.50 | 164.30 | 163.50 | 164.30 | +2.406% | 3 | 1,298 | +53.074% |
| 2025-08-26 | 160.35 | 160.44 | 160.35 | 160.44 | -1.219% | 5 | 1,300 | +56.756% |
| 2025-08-22 | 161.57 | 162.42 | 161.57 | 162.42 | +5.024% | 2 | 1,300 | +54.845% |
| 2025-08-21 | 155.74 | 155.74 | 154.65 | 154.65 | +0.657% | 2 | 1,302 | +62.625% |
| 2025-08-20 | 155.32 | 155.32 | 153.59 | 153.64 | -5.225% | 6 | 1,302 | +63.694% |
| 2025-08-18 | 162.11 | 162.11 | 162.11 | 162.11 | +1.192% | 1 | 1,308 | +55.142% |
| 2025-08-15 | 160.20 | 160.20 | 160.20 | 160.20 | -2.252% | 2 | 1,309 | +56.991% |
| 2025-08-14 | 163.02 | 163.89 | 163.02 | 163.89 | +1.167% | 4 | 1,311 | +53.457% |
| 2025-08-13 | 162.10 | 162.10 | 162.00 | 162.00 | +0.734% | 6 | 1,310 | +55.247% |
| 2025-08-12 | 160.82 | 160.82 | 160.82 | 160.82 | +2.179% | 4 | 1,316 | +56.386% |
| 2025-08-08 | 157.39 | 157.39 | 157.39 | 157.39 | +2.688% | 1 | 1,320 | +59.794% |
| 2025-08-06 | 151.63 | 153.27 | 151.63 | 153.27 | +1.215% | 3 | 1,321 | +64.090% |
| 2025-08-04 | 150.33 | 151.43 | 150.33 | 151.43 | +5.065% | 3 | 1,322 | +66.083% |
| 2025-08-01 | 146.00 | 147.76 | 144.13 | 144.13 | -7.609% | 5 | 1,322 | +74.495% |
| 2025-07-31 | 162.76 | 162.76 | 156.00 | 156.00 | -2.102% | 2 | 1,321 | +61.218% |
| 2025-07-30 | 158.19 | 159.35 | 158.19 | 159.35 | +0.327% | 3 | 1,321 | +57.829% |
| 2025-07-29 | 160.16 | 160.16 | 157.51 | 158.83 | -0.345% | 4 | 1,321 | +58.345% |
| 2025-07-28 | 159.38 | 159.38 | 159.38 | 159.38 | -0.350% | 3 | 1,320 | +57.799% |
| 2025-07-25 | 158.54 | 159.94 | 158.54 | 159.94 | +1.536% | 6 | 1,317 | +57.246% |
| 2025-07-24 | 157.52 | 157.52 | 157.52 | 157.52 | +4.283% | 1 | 1,322 | +59.662% |
| 2025-07-22 | 150.50 | 152.83 | 150.50 | 151.05 | -2.422% | 9 | 1,323 | +66.501% |
| 2025-07-21 | 154.00 | 154.80 | 154.00 | 154.80 | +2.422% | 3 | 1,332 | +62.468% |
| 2025-07-18 | 151.99 | 152.55 | 151.14 | 151.14 | -0.892% | 92 | 1,331 | +66.402% |
| 2025-07-17 | 150.27 | 152.50 | 150.27 | 152.50 | +4.811% | 28 | 1,421 | +64.918% |
| 2025-07-16 | 147.00 | 147.00 | 145.50 | 145.50 | -2.283% | 2 | 1,447 | +72.852% |
| 2025-07-15 | 151.80 | 151.80 | 148.90 | 148.90 | -0.846% | 9 | 1,445 | +68.905% |
| 2025-07-14 | 148.03 | 150.17 | 148.03 | 150.17 | +1.453% | 6 | 1,438 | +67.477% |
| 2025-07-11 | 149.50 | 149.50 | 148.02 | 148.02 | -1.281% | 4 | 1,434 | +69.909% |
| 2025-07-10 | 148.00 | 153.00 | 148.00 | 149.94 | +0.147% | 7 | 1,435 | +67.734% |
| 2025-07-09 | 149.72 | 149.72 | 149.72 | 149.72 | +1.795% | 1 | 1,438 | +67.980% |
| 2025-07-08 | 147.00 | 147.70 | 147.00 | 147.08 | +1.086% | 6 | 1,437 | +70.995% |
| 2025-07-07 | 149.10 | 149.10 | 145.50 | 145.50 | -3.354% | 7 | 1,431 | +72.852% |
| 2025-07-03 | 151.04 | 151.04 | 150.55 | 150.55 | +3.138% | 12 | 1,435 | +67.054% |
| 2025-07-02 | 145.97 | 145.97 | 145.97 | 145.97 | +4.758% | 1 | 1,435 | +72.296% |
| 2025-06-27 | 141.50 | 142.18 | 139.34 | 139.34 | +0.898% | 5 | 1,434 | +80.494% |
| 2025-06-26 | 138.10 | 138.10 | 138.10 | 138.10 | +1.686% | 1 | 1,435 | +82.114% |
| 2025-06-25 | 135.81 | 135.81 | 135.81 | 135.81 | +0.303% | 1 | 1,436 | +85.185% |
| 2025-06-24 | 135.40 | 135.40 | 135.40 | 135.40 | +4.685% | 1 | 1,437 | +85.746% |
| 2025-06-23 | 129.34 | 129.34 | 129.34 | 129.34 | +2.051% | 1 | 1,437 | +94.449% |
| 2025-06-20 | 127.49 | 127.49 | 126.00 | 126.74 | -2.078% | 12 | 1,438 | +98.438% |
| 2025-06-18 | 129.43 | 129.43 | 129.43 | 129.43 | -0.553% | 1 | 1,433 | +94.314% |
| 2025-06-17 | 131.44 | 131.44 | 130.15 | 130.15 | +0.246% | 8 | 1,433 | +93.239% |
| 2025-06-16 | 129.83 | 129.83 | 129.83 | 129.83 | -0.131% | 2 | 1,431 | +93.715% |
| 2025-06-12 | 130.00 | 130.00 | 130.00 | 130.00 | -1.590% | 1 | 1,433 | +93.462% |
| 2025-06-11 | 133.62 | 133.62 | 132.10 | 132.10 | +0.840% | 3 | 1,434 | +90.386% |
| 2025-06-06 | 131.00 | 131.00 | 131.00 | 131.00 | +0.769% | 4 | 1,434 | +91.985% |
| 2025-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | +1.167% | 1 | 1,436 | +93.462% |
| 2025-06-04 | 128.50 | 129.41 | 128.50 | 128.50 | -0.039% | 5 | 1,435 | +95.720% |
| 2025-06-03 | 128.55 | 128.55 | 128.55 | 128.55 | +2.840% | 1 | 1,433 | +95.644% |
| 2025-06-02 | 125.00 | 125.00 | 125.00 | 125.00 | +1.486% | 1 | 1,434 | +101.200% |
| 2025-05-29 | 123.53 | 123.53 | 123.17 | 123.17 | +0.138% | 9 | 1,435 | +104.189% |
| 2025-05-28 | 123.00 | 123.00 | 123.00 | 123.00 | -0.982% | 1 | 1,443 | +104.472% |
| 2025-05-27 | 120.74 | 124.22 | 120.50 | 124.22 | +4.818% | 6 | 1,442 | +102.463% |
| 2025-05-23 | 115.90 | 118.51 | 115.90 | 118.51 | -0.025% | 4 | 1,445 | +112.218% |
| 2025-05-22 | 118.54 | 118.54 | 118.54 | 118.54 | -1.512% | 1 | 1,445 | +112.165% |
| 2025-05-21 | 124.26 | 124.26 | 120.36 | 120.36 | -6.444% | 3 | 1,445 | +108.956% |
| 2025-05-19 | 124.20 | 128.65 | 124.20 | 128.65 | +1.156% | 8 | 1,446 | +95.492% |
| 2025-05-16 | 124.51 | 127.18 | 124.51 | 127.18 | +2.540% | 12 | 1,453 | +97.751% |
| 2025-05-15 | 121.29 | 124.05 | 121.29 | 124.03 | +0.348% | 5 | 1,451 | +102.774% |
| 2025-05-14 | 122.62 | 123.60 | 122.62 | 123.60 | -0.323% | 5 | 1,450 | +103.479% |
| 2025-05-13 | 120.14 | 124.00 | 119.87 | 124.00 | +5.085% | 20 | 1,453 | +102.823% |
| 2025-05-12 | 116.38 | 120.00 | 115.75 | 118.00 | +9.553% | 15 | 1,472 | +113.136% |
| 2025-05-09 | 106.00 | 107.71 | 106.00 | 107.71 | -2.171% | 6 | 1,481 | +133.497% |
| 2025-05-08 | 110.30 | 110.30 | 108.88 | 110.10 | +7.740% | 8 | 1,478 | +128.429% |
| 2025-05-07 | 103.95 | 103.95 | 102.19 | 102.19 | -1.456% | 6 | 1,483 | +146.110% |
| 2025-05-06 | 102.93 | 103.70 | 102.40 | 103.70 | -1.781% | 22 | 1,482 | +142.527% |
| 2025-05-05 | 104.72 | 106.58 | 104.72 | 105.58 | -1.713% | 5 | 1,504 | +138.208% |
| 2025-05-02 | 108.07 | 108.80 | 107.42 | 107.42 | +4.433% | 48 | 1,509 | +134.128% |
| 2025-05-01 | 99.63 | 102.86 | 99.63 | 102.86 | +9.309% | 74 | 1,533 | +144.507% |
| 2025-04-30 | 91.55 | 95.33 | 90.92 | 94.10 | -3.239% | 18 | 1,500 | +167.269% |
| 2025-04-29 | 95.40 | 97.25 | 95.40 | 97.25 | +4.100% | 7 | 1,503 | +158.612% |
| 2025-04-28 | 94.45 | 94.45 | 91.20 | 93.42 | -0.617% | 34 | 1,508 | +169.214% |
| 2025-04-25 | 92.40 | 94.00 | 92.40 | 94.00 | +2.174% | 40 | 1,518 | +167.553% |
| 2025-04-24 | 87.63 | 92.71 | 87.63 | 92.00 | +6.679% | 20 | 1,538 | +173.370% |
| 2025-04-23 | 91.00 | 93.22 | 86.24 | 86.24 | +6.390% | 35 | 1,544 | +191.628% |
| 2025-04-22 | 79.11 | 81.06 | 79.11 | 81.06 | +12.897% | 5 | 1,526 | +210.264% |
| 2025-04-21 | 77.16 | 77.16 | 71.20 | 71.80 | -11.631% | 32 | 1,530 | +250.279% |
| 2025-04-17 | 81.60 | 83.50 | 79.60 | 81.25 | +1.537% | 26 | 1,565 | +209.538% |
| 2025-04-16 | 85.10 | 86.51 | 80.00 | 80.02 | -10.891% | 145 | 1,565 | +214.296% |
| 2025-04-15 | 90.00 | 92.14 | 88.35 | 89.80 | +0.616% | 145 | 1,422 | +180.067% |
| 2025-04-14 | 92.50 | 93.41 | 88.99 | 89.25 | +0.225% | 123 | 1,287 | +181.793% |
| 2025-04-11 | 87.40 | 89.05 | 86.49 | 89.05 | +16.542% | 14 | 1,176 | +182.426% |
| 2025-04-10 | 83.62 | 83.62 | 76.41 | 76.41 | -18.997% | 11 | 1,175 | +229.145% |
| 2025-04-09 | 60.21 | 94.33 | 60.21 | 94.33 | +59.881% | 548 | 1,174 | +166.617% |
| 2025-04-08 | 71.00 | 76.00 | 59.00 | 59.00 | -10.184% | 11 | 657 | +326.271% |
| 2025-04-07 | 54.00 | 74.50 | 53.35 | 65.69 | -4.102% | 13 | 663 | +282.859% |
| 2025-04-04 | 73.06 | 76.06 | 65.38 | 68.50 | -19.535% | 90 | 666 | +267.153% |
| 2025-04-03 | 91.20 | 91.20 | 82.84 | 85.13 | -18.536% | 432 | 656 | +195.431% |
| 2025-04-02 | 99.96 | 105.57 | 99.96 | 104.50 | +3.465% | 6 | 281 | +140.670% |
| 2025-04-01 | 98.81 | 102.23 | 98.81 | 101.00 | -0.932% | 6 | 279 | +149.010% |
| 2025-03-31 | 95.00 | 101.95 | 91.49 | 101.95 | +6.032% | 28 | 280 | +146.690% |
| 2025-03-28 | 102.29 | 102.29 | 96.15 | 96.15 | -11.325% | 54 | 269 | +161.570% |
| 2025-03-27 | 108.43 | 108.43 | 108.43 | 108.43 | -0.632% | 1 | 271 | +131.947% |
| 2025-03-26 | 112.07 | 112.07 | 106.54 | 109.12 | -3.434% | 7 | 270 | +130.480% |
| 2025-03-25 | 112.75 | 113.00 | 112.75 | 113.00 | +0.444% | 2 | 271 | +122.566% |
| 2025-03-24 | 110.41 | 112.50 | 110.41 | 112.50 | +6.645% | 16 | 269 | +123.556% |
| 2025-03-21 | 101.50 | 105.49 | 101.50 | 105.49 | +0.957% | 24 | 261 | +138.411% |
| 2025-03-20 | 104.49 | 104.49 | 104.49 | 104.49 | -3.250% | 1 | 251 | +140.693% |
| 2025-03-19 | 103.92 | 108.00 | 103.92 | 108.00 | +4.348% | 6 | 250 | +132.870% |
| 2025-03-18 | 103.00 | 105.08 | 102.80 | 103.50 | -4.959% | 12 | 248 | +142.995% |
| 2025-03-17 | 103.79 | 110.50 | 103.79 | 108.90 | +4.350% | 18 | 241 | +130.946% |
| 2025-03-14 | 101.16 | 105.00 | 101.16 | 104.36 | +6.435% | 48 | 242 | +140.993% |
| 2025-03-13 | 104.50 | 104.50 | 95.86 | 98.05 | -4.806% | 71 | 167 | +156.502% |
| 2025-03-12 | 107.43 | 107.43 | 100.00 | 103.00 | 0.000% | 13 | 167 | +144.175% |
| 2025-03-11 | 105.26 | 105.96 | 98.05 | 103.00 | -1.435% | 22 | 160 | +144.175% |
| 2025-03-10 | 107.60 | 110.36 | 101.00 | 104.50 | -11.381% | 60 | 141 | +140.670% |
| 2025-03-07 | 114.49 | 117.92 | 108.90 | 117.92 | +1.262% | 24 | 122 | +113.280% |
| 2025-03-06 | 116.45 | 116.45 | 116.45 | 116.45 | -1.397% | 1 | 124 | +115.973% |
| 2025-03-05 | 118.10 | 118.10 | 118.10 | 118.10 | -2.806% | 1 | 124 | +112.955% |
| 2025-03-04 | 119.61 | 121.51 | 119.61 | 121.51 | -6.531% | 2 | 123 | +106.979% |
| 2025-03-03 | 130.00 | 130.00 | 130.00 | 130.00 | -2.876% | 1 | 123 | +93.462% |
| 2025-02-25 | 133.85 | 133.85 | 133.85 | 133.85 | -2.655% | 1 | 122 | +87.897% |
| 2025-02-24 | 137.50 | 137.50 | 137.50 | 137.50 | -1.996% | 1 | 122 | +82.909% |
| 2025-02-21 | 140.14 | 140.30 | 139.89 | 140.30 | -4.265% | 8 | 121 | +79.259% |
| 2025-02-20 | 150.14 | 150.14 | 146.55 | 146.55 | -0.637% | 3 | 118 | +71.614% |
| 2025-02-18 | 148.46 | 148.46 | 147.49 | 147.49 | +0.007% | 7 | 117 | +70.520% |
| 2025-02-14 | 148.01 | 148.01 | 147.48 | 147.48 | +2.630% | 4 | 117 | +70.532% |
| 2025-02-12 | 143.70 | 143.70 | 143.70 | 143.70 | -0.457% | 2 | 117 | +75.017% |
| 2025-02-11 | 144.69 | 146.50 | 144.01 | 144.36 | +0.271% | 83 | 115 | +74.217% |
| 2025-02-10 | 144.15 | 144.15 | 143.97 | 143.97 | -0.118% | 5 | 33 | +74.689% |
| 2025-02-07 | 144.14 | 144.14 | 144.14 | 144.14 | +1.172% | 2 | 28 | +74.483% |
| 2025-02-04 | 142.47 | 142.47 | 142.47 | 142.47 | -0.378% | 1 | 27 | +76.528% |
| 2025-01-31 | 143.01 | 143.01 | 143.01 | 143.01 | +2.150% | 8 | 26 | +75.862% |
| 2025-01-27 | 141.83 | 141.83 | 140.00 | 140.00 | -5.609% | 4 | 26 | +79.643% |
| 2025-01-23 | 148.32 | 148.32 | 148.32 | 148.32 | -0.822% | 1 | 24 | +69.566% |
| 2025-01-22 | 146.72 | 149.55 | 146.40 | 149.55 | +5.317% | 6 | 23 | +68.171% |
| 2025-01-17 | 142.00 | 142.00 | 142.00 | 142.00 | +4.412% | 2 | 19 | +77.113% |
| 2025-01-16 | 136.00 | 136.00 | 136.00 | 136.00 | +1.440% | 1 | 19 | +84.926% |
| 2025-01-15 | 134.07 | 134.07 | 134.07 | 134.07 | +2.957% | 1 | 18 | +87.589% |
| 2025-01-14 | 130.22 | 130.22 | 130.22 | 130.22 | +2.535% | 1 | 18 | +93.135% |
| 2025-01-13 | 125.75 | 127.00 | 125.75 | 127.00 | -2.308% | 6 | 19 | +98.031% |
| 2025-01-10 | 131.48 | 131.48 | 127.50 | 130.00 | +0.471% | 10 | 16 | +93.462% |
| 2025-01-02 | 133.50 | 133.50 | 129.39 | 129.39 | 0.000% | 11 | 11 | +94.374% |