SPY271217C00550000
SPY Dec 17 2027 550.00 Call
optionOPRA
EODOct 23, 2026
243.05USD-3.125%(-7.84)2Vol791OI
SPY271217C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 243.05 | 243.05 | 243.05 | 243.05 | -3.125% | 2 | 791 | 0.000% |
| 2026-10-16 | 250.89 | 250.89 | 250.89 | 250.89 | -1.403% | 1 | 791 | -3.125% |
| 2026-10-14 | 257.72 | 257.72 | 254.46 | 254.46 | -3.063% | 4 | 791 | -4.484% |
| 2026-10-06 | 262.50 | 262.60 | 262.25 | 262.50 | +4.374% | 16 | 801 | -7.410% |
| 2026-09-30 | 251.50 | 251.50 | 251.50 | 251.50 | -1.723% | 1 | 802 | -3.360% |
| 2026-09-25 | 255.91 | 255.91 | 255.91 | 255.91 | -1.193% | 1 | 802 | -5.025% |
| 2026-09-22 | 259.00 | 259.00 | 259.00 | 259.00 | -0.956% | 6 | 802 | -6.158% |
| 2026-09-21 | 261.50 | 261.50 | 261.50 | 261.50 | +6.988% | 2 | 802 | -7.055% |
| 2026-09-18 | 244.42 | 244.42 | 244.42 | 244.42 | -0.237% | 1 | 802 | -0.561% |
| 2026-09-17 | 245.00 | 245.00 | 245.00 | 245.00 | -0.057% | 2 | 802 | -0.796% |
| 2026-09-14 | 245.25 | 245.25 | 245.14 | 245.14 | -3.103% | 4 | 800 | -0.853% |
| 2026-09-04 | 252.99 | 252.99 | 252.99 | 252.99 | +3.261% | 2 | 800 | -3.929% |
| 2026-09-01 | 245.00 | 245.00 | 245.00 | 245.00 | -2.196% | 1 | 800 | -0.796% |
| 2026-08-31 | 249.92 | 250.50 | 249.92 | 250.50 | -0.060% | 6 | 804 | -2.974% |
| 2026-08-26 | 250.65 | 250.65 | 250.65 | 250.65 | +1.248% | 1 | 804 | -3.032% |
| 2026-08-25 | 247.56 | 247.56 | 247.56 | 247.56 | -0.442% | 1 | 804 | -1.822% |
| 2026-08-24 | 248.66 | 248.66 | 248.66 | 248.66 | -5.092% | 4 | 804 | -2.256% |
| 2026-08-13 | 262.00 | 262.00 | 262.00 | 262.00 | +1.014% | 3 | 807 | -7.233% |
| 2026-08-10 | 259.37 | 259.37 | 259.37 | 259.37 | +0.426% | 1 | 807 | -6.292% |
| 2026-08-07 | 258.27 | 258.27 | 258.27 | 258.27 | -0.665% | 2 | 805 | -5.893% |
| 2026-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | +4.000% | 1 | 805 | -6.519% |
| 2026-08-04 | 250.00 | 250.00 | 250.00 | 250.00 | +1.523% | 1 | 806 | -2.780% |
| 2026-08-03 | 241.44 | 246.25 | 241.44 | 246.25 | +8.004% | 4 | 808 | -1.299% |
| 2026-07-30 | 228.00 | 228.00 | 228.00 | 228.00 | +1.981% | 2 | 827 | +6.601% |
| 2026-07-29 | 226.89 | 226.89 | 223.57 | 223.57 | -7.040% | 24 | 837 | +8.713% |
| 2026-07-22 | 241.53 | 241.53 | 240.50 | 240.50 | +3.122% | 2 | 836 | +1.060% |
| 2026-07-17 | 234.53 | 234.53 | 233.22 | 233.22 | -3.628% | 2 | 834 | +4.215% |
| 2026-07-15 | 242.00 | 242.00 | 242.00 | 242.00 | +3.769% | 1 | 835 | +0.434% |
| 2026-06-29 | 233.21 | 233.21 | 233.21 | 233.21 | +3.428% | 1 | 836 | +4.219% |
| 2026-06-26 | 225.48 | 225.48 | 225.48 | 225.48 | -0.836% | 1 | 837 | +7.792% |
| 2026-06-24 | 231.00 | 231.00 | 227.38 | 227.38 | -4.945% | 2 | 838 | +6.892% |
| 2026-06-22 | 239.43 | 239.43 | 239.21 | 239.21 | -1.030% | 2 | 838 | +1.605% |
| 2026-06-18 | 240.03 | 241.70 | 240.03 | 241.70 | -0.334% | 7 | 845 | +0.559% |
| 2026-06-16 | 243.66 | 243.66 | 242.51 | 242.51 | -1.016% | 2 | 845 | +0.223% |
| 2026-06-15 | 245.00 | 245.00 | 245.00 | 245.00 | +5.096% | 4 | 849 | -0.796% |
| 2026-06-12 | 233.12 | 233.12 | 233.12 | 233.12 | +1.409% | 1 | 850 | +4.260% |
| 2026-06-11 | 229.88 | 229.88 | 229.88 | 229.88 | -1.259% | 1 | 850 | +5.729% |
| 2026-06-05 | 244.37 | 244.37 | 232.81 | 232.81 | -6.701% | 14 | 856 | +4.398% |
| 2026-06-02 | 249.53 | 249.53 | 249.53 | 249.53 | +1.320% | 1 | 857 | -2.597% |
| 2026-05-29 | 246.28 | 246.28 | 246.28 | 246.28 | +1.769% | 1 | 858 | -1.312% |
| 2026-05-27 | 241.05 | 242.00 | 241.05 | 242.00 | +0.511% | 2 | 860 | +0.434% |
| 2026-05-26 | 241.00 | 241.00 | 240.76 | 240.77 | +1.591% | 3 | 861 | +0.947% |
| 2026-05-22 | 239.57 | 239.57 | 237.00 | 237.00 | +1.209% | 18 | 851 | +2.553% |
| 2026-05-21 | 234.17 | 234.17 | 234.17 | 234.17 | +0.966% | 6 | 854 | +3.792% |
| 2026-05-15 | 231.93 | 231.93 | 231.93 | 231.93 | -3.161% | 1 | 855 | +4.795% |
| 2026-05-14 | 239.50 | 239.50 | 239.50 | 239.50 | +2.596% | 5 | 860 | +1.482% |
| 2026-05-13 | 233.44 | 233.44 | 233.44 | 233.44 | +0.773% | 1 | 859 | +4.117% |
| 2026-05-12 | 231.65 | 231.65 | 231.65 | 231.65 | +0.130% | 1 | 860 | +4.921% |
| 2026-05-11 | 230.50 | 231.80 | 228.89 | 231.35 | +0.587% | 4 | 862 | +5.057% |
| 2026-05-08 | 228.07 | 230.00 | 228.07 | 230.00 | +2.560% | 15 | 865 | +5.674% |
| 2026-05-07 | 226.00 | 226.00 | 224.26 | 224.26 | +3.484% | 4 | 865 | +8.379% |
| 2026-05-01 | 216.84 | 216.84 | 216.71 | 216.71 | +2.227% | 2 | 865 | +12.154% |
| 2026-04-30 | 211.99 | 211.99 | 211.99 | 211.99 | +3.223% | 1 | 865 | +14.652% |
| 2026-04-29 | 205.39 | 205.39 | 205.37 | 205.37 | -1.666% | 9 | 866 | +18.347% |
| 2026-04-24 | 210.17 | 210.17 | 208.85 | 208.85 | +2.377% | 2 | 875 | +16.375% |
| 2026-04-20 | 202.64 | 204.00 | 202.64 | 204.00 | -0.488% | 3 | 873 | +19.142% |
| 2026-04-17 | 205.53 | 205.53 | 205.00 | 205.00 | +3.129% | 3 | 875 | +18.561% |
| 2026-04-16 | 196.39 | 198.78 | 196.39 | 198.78 | +1.346% | 2 | 875 | +22.271% |
| 2026-04-15 | 196.14 | 196.14 | 196.14 | 196.14 | +3.166% | 2 | 876 | +23.917% |
| 2026-04-14 | 188.00 | 190.43 | 187.62 | 190.12 | +3.891% | 20 | 878 | +27.840% |
| 2026-04-13 | 183.00 | 183.00 | 183.00 | 183.00 | +2.389% | 2 | 895 | +32.814% |
| 2026-04-10 | 178.73 | 178.73 | 178.73 | 178.73 | +2.772% | 1 | 897 | +35.987% |
| 2026-04-08 | 173.61 | 176.00 | 173.61 | 173.91 | +6.693% | 4 | 898 | +39.756% |
| 2026-04-07 | 161.00 | 163.00 | 161.00 | 163.00 | +12.554% | 3 | 901 | +49.110% |
| 2026-03-30 | 147.35 | 147.35 | 144.82 | 144.82 | -1.817% | 12 | 901 | +67.829% |
| 2026-03-27 | 151.00 | 151.00 | 147.50 | 147.50 | -5.943% | 4 | 903 | +64.780% |
| 2026-03-26 | 156.82 | 156.82 | 156.82 | 156.82 | -4.958% | 2 | 903 | +54.987% |
| 2026-03-25 | 165.00 | 165.00 | 165.00 | 165.00 | +2.414% | 1 | 902 | +47.303% |
| 2026-03-24 | 161.11 | 161.11 | 161.11 | 161.11 | +1.092% | 6 | 901 | +50.860% |
| 2026-03-20 | 159.70 | 159.70 | 159.37 | 159.37 | -1.884% | 17 | 907 | +52.507% |
| 2026-03-19 | 162.16 | 162.43 | 162.16 | 162.43 | -5.388% | 2 | 906 | +49.634% |
| 2026-03-17 | 173.45 | 173.45 | 171.68 | 171.68 | +0.398% | 8 | 907 | +41.572% |
| 2026-03-16 | 169.80 | 172.00 | 169.80 | 171.00 | +2.023% | 4 | 906 | +42.135% |
| 2026-03-13 | 167.61 | 167.61 | 167.61 | 167.61 | -1.632% | 2 | 908 | +45.009% |
| 2026-03-12 | 171.25 | 171.25 | 170.39 | 170.39 | -3.778% | 2 | 906 | +42.643% |
| 2026-03-10 | 178.78 | 178.78 | 177.08 | 177.08 | +3.574% | 8 | 907 | +37.254% |
| 2026-03-09 | 169.32 | 171.10 | 169.29 | 170.97 | -1.025% | 13 | 915 | +42.159% |
| 2026-03-06 | 172.74 | 172.74 | 172.74 | 172.74 | -5.098% | 1 | 915 | +40.703% |
| 2026-02-27 | 182.02 | 182.02 | 182.02 | 182.02 | -2.313% | 1 | 916 | +33.529% |
| 2026-02-26 | 186.33 | 186.33 | 186.33 | 186.33 | +1.820% | 1 | 916 | +30.441% |
| 2026-02-20 | 184.25 | 184.25 | 183.00 | 183.00 | -0.543% | 3 | 916 | +32.814% |
| 2026-02-19 | 184.00 | 184.00 | 184.00 | 184.00 | +1.099% | 2 | 915 | +32.092% |
| 2026-02-13 | 182.00 | 182.00 | 182.00 | 182.00 | +0.508% | 2 | 915 | +33.544% |
| 2026-02-12 | 189.00 | 189.00 | 181.08 | 181.08 | -4.945% | 4 | 915 | +34.222% |
| 2026-02-09 | 190.40 | 190.50 | 190.40 | 190.50 | +6.544% | 20 | 916 | +27.585% |
| 2026-02-05 | 181.92 | 182.16 | 178.80 | 178.80 | -6.909% | 13 | 925 | +35.934% |
| 2026-02-03 | 192.97 | 192.97 | 192.07 | 192.07 | -0.995% | 2 | 925 | +26.542% |
| 2026-02-02 | 193.00 | 194.00 | 193.00 | 194.00 | -0.513% | 2 | 926 | +25.284% |
| 2026-01-27 | 194.00 | 195.00 | 194.00 | 195.00 | +1.409% | 4 | 928 | +24.641% |
| 2026-01-26 | 192.25 | 193.40 | 192.25 | 192.29 | +1.136% | 10 | 932 | +26.398% |
| 2026-01-23 | 191.00 | 191.00 | 190.13 | 190.13 | -0.268% | 13 | 930 | +27.834% |
| 2026-01-22 | 191.01 | 191.01 | 190.64 | 190.64 | +2.242% | 2 | 925 | +27.492% |
| 2026-01-21 | 182.18 | 186.46 | 181.90 | 186.46 | +3.589% | 102 | 926 | +30.350% |
| 2026-01-20 | 184.50 | 184.81 | 180.00 | 180.00 | -7.336% | 16 | 935 | +35.028% |
| 2026-01-15 | 194.25 | 194.25 | 194.25 | 194.25 | +2.539% | 4 | 921 | +25.122% |
| 2026-01-14 | 188.67 | 189.44 | 188.67 | 189.44 | -1.630% | 4 | 925 | +28.299% |
| 2026-01-13 | 193.88 | 193.88 | 192.58 | 192.58 | -0.732% | 23 | 925 | +26.207% |
| 2026-01-12 | 191.06 | 194.00 | 190.92 | 194.00 | +2.407% | 6 | 927 | +25.284% |
| 2026-01-08 | 189.44 | 189.44 | 189.44 | 189.44 | -0.300% | 1 | 924 | +28.299% |
| 2026-01-07 | 190.01 | 190.01 | 190.01 | 190.01 | -0.513% | 1 | 924 | +27.914% |
| 2026-01-06 | 190.00 | 190.99 | 190.00 | 190.99 | +5.747% | 6 | 925 | +27.258% |
| 2026-01-02 | 182.66 | 182.66 | 180.61 | 180.61 | -2.177% | 2 | 931 | +34.572% |
| 2025-12-31 | 187.19 | 187.19 | 184.63 | 184.63 | -1.886% | 3 | 931 | +31.642% |
| 2025-12-30 | 188.18 | 188.18 | 188.18 | 188.18 | -2.117% | 5 | 931 | +29.158% |
| 2025-12-26 | 192.25 | 192.25 | 192.25 | 192.25 | +1.655% | 1 | 936 | +26.424% |
| 2025-12-23 | 190.49 | 190.49 | 189.12 | 189.12 | +1.150% | 3 | 937 | +28.516% |
| 2025-12-22 | 186.97 | 186.97 | 186.97 | 186.97 | +2.058% | 1 | 939 | +29.994% |
| 2025-12-19 | 182.44 | 183.20 | 182.44 | 183.20 | +2.346% | 2 | 939 | +32.669% |
| 2025-12-18 | 179.00 | 179.00 | 179.00 | 179.00 | -2.776% | 1 | 941 | +35.782% |
| 2025-12-15 | 183.88 | 184.11 | 183.88 | 184.11 | -3.899% | 4 | 940 | +32.013% |
| 2025-12-11 | 190.74 | 191.58 | 190.74 | 191.58 | +0.042% | 6 | 938 | +26.866% |
| 2025-12-10 | 191.50 | 191.50 | 191.50 | 191.50 | +1.489% | 1 | 938 | +26.919% |
| 2025-12-09 | 187.66 | 188.69 | 187.66 | 188.69 | +0.904% | 16 | 939 | +28.809% |
| 2025-12-08 | 187.00 | 187.00 | 187.00 | 187.00 | -2.110% | 5 | 949 | +29.973% |
| 2025-12-05 | 191.03 | 191.03 | 191.03 | 191.03 | +3.031% | 19 | 944 | +27.231% |
| 2025-12-01 | 185.41 | 185.41 | 185.41 | 185.41 | +1.334% | 2 | 944 | +31.088% |
| 2025-11-26 | 182.97 | 182.97 | 182.97 | 182.97 | +1.650% | 2 | 946 | +32.836% |
| 2025-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | +1.868% | 2 | 946 | +35.028% |
| 2025-11-24 | 170.28 | 176.70 | 170.28 | 176.70 | +3.333% | 12 | 948 | +37.550% |
| 2025-11-21 | 171.00 | 171.00 | 171.00 | 171.00 | +3.080% | 1 | 949 | +42.135% |
| 2025-11-20 | 170.00 | 170.00 | 165.89 | 165.89 | -4.934% | 3 | 950 | +46.513% |
| 2025-11-19 | 178.00 | 178.00 | 174.50 | 174.50 | +2.035% | 10 | 951 | +39.284% |
| 2025-11-18 | 172.00 | 173.70 | 171.02 | 171.02 | -5.774% | 20 | 950 | +42.118% |
| 2025-11-14 | 181.50 | 181.50 | 181.50 | 181.50 | -0.406% | 2 | 945 | +33.912% |
| 2025-11-13 | 183.00 | 183.00 | 182.24 | 182.24 | -4.256% | 2 | 943 | +33.368% |
| 2025-11-12 | 190.34 | 190.34 | 190.34 | 190.34 | +0.523% | 1 | 943 | +27.693% |
| 2025-11-11 | 189.35 | 189.35 | 189.35 | 189.35 | +1.801% | 1 | 944 | +28.360% |
| 2025-11-10 | 186.50 | 186.50 | 186.00 | 186.00 | +4.342% | 10 | 943 | +30.672% |
| 2025-11-07 | 176.40 | 178.26 | 176.40 | 178.26 | -0.685% | 4 | 943 | +36.346% |
| 2025-11-06 | 185.70 | 185.70 | 179.47 | 179.49 | -4.506% | 27 | 943 | +35.411% |
| 2025-11-05 | 185.00 | 188.02 | 185.00 | 187.96 | +1.644% | 12 | 949 | +29.309% |
| 2025-11-04 | 184.92 | 184.92 | 184.92 | 184.92 | -5.184% | 2 | 949 | +31.435% |
| 2025-10-29 | 196.00 | 196.00 | 195.03 | 195.03 | +0.739% | 2 | 951 | +24.622% |
| 2025-10-28 | 191.67 | 193.60 | 191.67 | 193.60 | +5.792% | 2 | 951 | +25.542% |
| 2025-10-24 | 183.00 | 183.00 | 183.00 | 183.00 | +1.667% | 1 | 951 | +32.814% |
| 2025-10-21 | 180.00 | 180.00 | 180.00 | 180.00 | +3.866% | 1 | 952 | +35.028% |
| 2025-10-17 | 171.49 | 173.50 | 170.00 | 173.30 | +2.484% | 27 | 951 | +40.248% |
| 2025-10-16 | 169.10 | 169.10 | 169.10 | 169.10 | -4.447% | 4 | 974 | +43.732% |
| 2025-10-15 | 176.97 | 176.97 | 176.97 | 176.97 | +6.608% | 2 | 978 | +37.340% |
| 2025-10-10 | 170.31 | 171.50 | 166.00 | 166.00 | -6.846% | 15 | 978 | +46.416% |
| 2025-10-06 | 180.05 | 181.18 | 178.20 | 178.20 | -0.447% | 29 | 986 | +36.392% |
| 2025-10-03 | 177.68 | 179.00 | 177.68 | 179.00 | +2.891% | 40 | 1,004 | +35.782% |
| 2025-10-01 | 173.97 | 173.97 | 173.97 | 173.97 | -0.804% | 1 | 1,036 | +39.708% |
| 2025-09-30 | 173.00 | 175.38 | 173.00 | 175.38 | +3.775% | 2 | 1,037 | +38.585% |
| 2025-09-25 | 167.92 | 170.63 | 167.92 | 169.00 | -1.239% | 8 | 1,039 | +43.817% |
| 2025-09-24 | 170.00 | 171.12 | 170.00 | 171.12 | -1.087% | 3 | 1,034 | +42.035% |
| 2025-09-19 | 169.50 | 173.00 | 169.50 | 173.00 | +1.460% | 40 | 1,034 | +40.491% |
| 2025-09-18 | 168.40 | 172.52 | 168.40 | 170.51 | +1.067% | 12 | 1,072 | +42.543% |
| 2025-09-16 | 168.71 | 168.71 | 168.71 | 168.71 | +1.903% | 1 | 1,069 | +44.064% |
| 2025-09-15 | 168.36 | 168.36 | 165.56 | 165.56 | +0.339% | 4 | 1,070 | +46.805% |
| 2025-09-12 | 165.00 | 165.00 | 165.00 | 165.00 | +1.789% | 7 | 1,072 | +47.303% |
| 2025-09-10 | 162.10 | 162.10 | 162.10 | 162.10 | +3.864% | 3 | 1,072 | +49.938% |
| 2025-09-09 | 156.07 | 156.07 | 156.07 | 156.07 | -0.845% | 1 | 1,072 | +55.731% |
| 2025-09-08 | 157.40 | 157.40 | 157.40 | 157.40 | +1.548% | 1 | 1,072 | +54.416% |
| 2025-09-05 | 159.54 | 159.54 | 155.00 | 155.00 | -0.315% | 9 | 1,073 | +56.806% |
| 2025-09-04 | 155.07 | 155.49 | 154.30 | 155.49 | +1.588% | 6 | 1,079 | +56.312% |
| 2025-09-03 | 153.06 | 153.06 | 153.06 | 153.06 | +1.431% | 1 | 1,077 | +58.794% |
| 2025-09-02 | 149.50 | 150.90 | 149.50 | 150.90 | -2.286% | 16 | 1,077 | +61.067% |
| 2025-08-29 | 155.05 | 155.05 | 154.43 | 154.43 | -2.721% | 119 | 1,144 | +57.385% |
| 2025-08-28 | 158.14 | 158.75 | 155.23 | 158.75 | +2.831% | 11 | 1,144 | +53.102% |
| 2025-08-27 | 156.00 | 156.33 | 154.38 | 154.38 | +0.260% | 6 | 1,148 | +57.436% |
| 2025-08-26 | 152.35 | 154.50 | 152.35 | 153.98 | -0.812% | 3 | 1,150 | +57.845% |
| 2025-08-25 | 154.55 | 155.28 | 154.55 | 155.24 | +0.026% | 4 | 1,152 | +56.564% |
| 2025-08-22 | 154.25 | 155.85 | 154.25 | 155.20 | +4.456% | 4 | 1,150 | +56.604% |
| 2025-08-21 | 148.58 | 148.58 | 148.58 | 148.58 | -0.362% | 19 | 1,149 | +63.582% |
| 2025-08-20 | 146.88 | 149.12 | 146.20 | 149.12 | -3.351% | 5 | 1,149 | +62.990% |
| 2025-08-19 | 154.54 | 154.54 | 154.14 | 154.29 | -0.297% | 5 | 1,148 | +57.528% |
| 2025-08-18 | 154.75 | 154.75 | 154.75 | 154.75 | -1.099% | 1 | 1,151 | +57.060% |
| 2025-08-15 | 156.61 | 156.61 | 155.30 | 156.47 | +0.211% | 13 | 1,151 | +55.333% |
| 2025-08-14 | 156.00 | 156.14 | 156.00 | 156.14 | +0.405% | 9 | 1,138 | +55.662% |
| 2025-08-13 | 156.38 | 156.38 | 155.01 | 155.51 | +1.641% | 70 | 1,135 | +56.292% |
| 2025-08-12 | 151.80 | 153.00 | 151.80 | 153.00 | +2.136% | 3 | 1,193 | +58.856% |
| 2025-08-11 | 150.23 | 150.23 | 149.80 | 149.80 | -0.313% | 3 | 1,195 | +62.250% |
| 2025-08-08 | 148.50 | 150.27 | 148.40 | 150.27 | +3.756% | 4 | 1,197 | +61.742% |
| 2025-08-07 | 149.10 | 149.34 | 144.83 | 144.83 | -1.018% | 5 | 1,198 | +67.817% |
| 2025-08-06 | 145.09 | 146.55 | 144.46 | 146.32 | +2.322% | 10 | 1,198 | +66.109% |
| 2025-08-05 | 146.00 | 146.00 | 143.00 | 143.00 | -1.934% | 5 | 1,192 | +69.965% |
| 2025-08-04 | 142.55 | 145.82 | 142.55 | 145.82 | +4.937% | 31 | 1,193 | +66.678% |
| 2025-08-01 | 137.84 | 140.91 | 137.84 | 138.96 | -6.738% | 9 | 1,204 | +74.906% |
| 2025-07-31 | 154.29 | 154.29 | 149.00 | 149.00 | -1.325% | 15 | 1,199 | +63.121% |
| 2025-07-30 | 151.25 | 151.25 | 151.00 | 151.00 | +0.359% | 9 | 1,209 | +60.960% |
| 2025-07-29 | 153.75 | 153.75 | 150.46 | 150.46 | -1.273% | 2 | 1,214 | +61.538% |
| 2025-07-28 | 152.40 | 152.40 | 152.40 | 152.40 | -0.111% | 2 | 1,214 | +59.482% |
| 2025-07-25 | 150.77 | 152.57 | 150.77 | 152.57 | +0.706% | 103 | 1,216 | +59.304% |
| 2025-07-24 | 150.11 | 151.50 | 150.11 | 151.50 | +1.869% | 4 | 1,315 | +60.429% |
| 2025-07-23 | 147.00 | 148.72 | 147.00 | 148.72 | +2.340% | 4 | 1,313 | +63.428% |
| 2025-07-22 | 145.13 | 145.42 | 145.13 | 145.32 | -0.329% | 202 | 1,315 | +67.252% |
| 2025-07-21 | 146.95 | 147.63 | 145.80 | 145.80 | +0.900% | 303 | 1,315 | +66.701% |
| 2025-07-18 | 144.34 | 144.50 | 144.34 | 144.50 | +2.323% | 2 | 1,388 | +68.201% |
| 2025-07-16 | 141.22 | 141.22 | 141.22 | 141.22 | -1.072% | 1 | 1,386 | +72.107% |
| 2025-07-15 | 145.00 | 145.00 | 141.53 | 142.75 | +0.140% | 5 | 1,386 | +70.263% |
| 2025-07-11 | 140.68 | 142.55 | 140.68 | 142.55 | -0.731% | 4 | 1,388 | +70.502% |
| 2025-07-10 | 142.24 | 143.60 | 142.24 | 143.60 | +1.700% | 2 | 1,386 | +69.255% |
| 2025-07-09 | 140.17 | 141.20 | 140.17 | 141.20 | +0.965% | 2 | 1,385 | +72.132% |
| 2025-07-08 | 140.00 | 140.00 | 139.85 | 139.85 | +0.815% | 2 | 1,383 | +73.793% |
| 2025-07-07 | 140.98 | 140.98 | 137.93 | 138.72 | -3.573% | 5 | 1,383 | +75.209% |
| 2025-07-03 | 139.66 | 143.86 | 139.66 | 143.86 | +3.452% | 8 | 1,390 | +68.949% |
| 2025-07-02 | 137.82 | 139.27 | 137.82 | 139.06 | +1.208% | 5 | 1,390 | +74.781% |
| 2025-07-01 | 135.70 | 137.40 | 135.42 | 137.40 | +0.292% | 5 | 1,387 | +76.892% |
| 2025-06-30 | 135.79 | 137.00 | 135.57 | 137.00 | +4.040% | 32 | 1,392 | +77.409% |
| 2025-06-27 | 135.66 | 135.66 | 131.68 | 131.68 | +0.015% | 19 | 1,424 | +84.576% |
| 2025-06-26 | 129.26 | 131.75 | 129.19 | 131.66 | +2.062% | 15 | 1,425 | +84.604% |
| 2025-06-25 | 130.17 | 130.17 | 129.00 | 129.00 | +0.210% | 25 | 1,438 | +88.411% |
| 2025-06-24 | 127.37 | 128.90 | 127.23 | 128.73 | +5.258% | 21 | 1,413 | +88.806% |
| 2025-06-23 | 121.00 | 122.30 | 120.00 | 122.30 | +1.789% | 19 | 1,414 | +98.733% |
| 2025-06-20 | 120.00 | 122.50 | 119.00 | 120.15 | -1.249% | 38 | 1,433 | +102.289% |
| 2025-06-18 | 121.67 | 121.67 | 121.67 | 121.67 | -2.250% | 1 | 1,427 | +99.762% |
| 2025-06-17 | 123.36 | 124.47 | 123.36 | 124.47 | -0.821% | 119 | 1,427 | +95.268% |
| 2025-06-16 | 125.95 | 125.95 | 125.50 | 125.50 | +2.869% | 9 | 1,311 | +93.665% |
| 2025-06-13 | 124.00 | 124.44 | 122.00 | 122.00 | -2.400% | 22 | 1,310 | +99.221% |
| 2025-06-12 | 123.50 | 126.00 | 122.44 | 125.00 | -1.868% | 16 | 1,305 | +94.440% |
| 2025-06-11 | 125.80 | 127.38 | 125.80 | 127.38 | +0.999% | 11 | 1,305 | +90.807% |
| 2025-06-10 | 126.07 | 126.12 | 126.07 | 126.12 | +0.238% | 2 | 1,296 | +92.713% |
| 2025-06-09 | 125.20 | 125.82 | 125.20 | 125.82 | +1.174% | 2 | 1,296 | +93.173% |
| 2025-06-06 | 123.80 | 125.00 | 123.80 | 124.36 | +0.974% | 18 | 1,296 | +95.441% |
| 2025-06-05 | 123.60 | 123.60 | 123.16 | 123.16 | +0.678% | 5 | 1,304 | +97.345% |
| 2025-06-03 | 120.69 | 122.33 | 120.69 | 122.33 | +4.058% | 8 | 1,301 | +98.684% |
| 2025-06-02 | 116.18 | 117.56 | 116.18 | 117.56 | +4.164% | 6 | 1,309 | +106.745% |
| 2025-05-30 | 115.96 | 115.96 | 112.86 | 112.86 | -4.356% | 4 | 1,306 | +115.355% |
| 2025-05-29 | 117.66 | 118.00 | 117.53 | 118.00 | +0.571% | 3 | 1,305 | +105.975% |
| 2025-05-27 | 115.70 | 118.00 | 115.70 | 117.33 | +4.759% | 16 | 1,304 | +107.151% |
| 2025-05-23 | 109.50 | 112.00 | 109.50 | 112.00 | -0.929% | 8 | 1,315 | +117.009% |
| 2025-05-22 | 113.05 | 113.05 | 113.05 | 113.05 | -1.439% | 1 | 1,315 | +114.993% |
| 2025-05-21 | 119.25 | 121.05 | 113.85 | 114.70 | -4.615% | 43 | 1,314 | +111.901% |
| 2025-05-20 | 120.50 | 120.75 | 118.00 | 120.25 | -1.957% | 29 | 1,303 | +102.121% |
| 2025-05-19 | 121.18 | 123.24 | 121.18 | 122.65 | +1.364% | 19 | 1,318 | +98.166% |
| 2025-05-16 | 117.46 | 121.00 | 117.46 | 121.00 | +2.291% | 14 | 1,309 | +100.868% |
| 2025-05-15 | 114.40 | 118.29 | 114.40 | 118.29 | +1.103% | 29 | 1,311 | +105.470% |
| 2025-05-14 | 117.03 | 117.90 | 115.80 | 117.00 | +0.334% | 74 | 1,334 | +107.735% |
| 2025-05-13 | 113.74 | 116.61 | 113.74 | 116.61 | +3.903% | 19 | 1,383 | +108.430% |
| 2025-05-12 | 111.31 | 113.50 | 109.29 | 112.23 | +13.720% | 16 | 1,389 | +116.564% |
| 2025-05-09 | 102.25 | 102.29 | 98.69 | 98.69 | -3.245% | 32 | 1,381 | +146.276% |
| 2025-05-08 | 99.44 | 104.32 | 98.95 | 102.00 | +4.018% | 15 | 1,373 | +138.284% |
| 2025-05-07 | 97.05 | 98.96 | 95.00 | 98.06 | +3.362% | 15 | 1,375 | +147.858% |
| 2025-05-06 | 95.14 | 98.50 | 94.87 | 94.87 | -4.653% | 14 | 1,369 | +156.193% |
| 2025-05-05 | 99.50 | 102.00 | 99.50 | 99.50 | -2.785% | 26 | 1,361 | +144.271% |
| 2025-05-02 | 99.00 | 103.00 | 98.10 | 102.35 | +5.898% | 60 | 1,349 | +137.469% |
| 2025-05-01 | 95.00 | 98.07 | 95.00 | 96.65 | +8.754% | 233 | 1,353 | +151.474% |
| 2025-04-30 | 86.04 | 90.04 | 86.00 | 88.87 | -3.402% | 87 | 1,171 | +173.489% |
| 2025-04-29 | 88.88 | 92.00 | 88.88 | 92.00 | +3.394% | 20 | 1,098 | +164.185% |
| 2025-04-28 | 90.75 | 90.77 | 86.00 | 88.98 | -1.853% | 178 | 1,086 | +173.151% |
| 2025-04-25 | 87.75 | 90.66 | 86.64 | 90.66 | +4.207% | 320 | 919 | +168.090% |
| 2025-04-24 | 82.95 | 87.00 | 82.87 | 87.00 | +8.007% | 37 | 770 | +179.368% |
| 2025-04-23 | 84.00 | 86.57 | 80.55 | 80.55 | +8.266% | 21 | 741 | +201.738% |
| 2025-04-22 | 72.50 | 74.82 | 72.50 | 74.40 | +12.404% | 5 | 732 | +226.680% |
| 2025-04-21 | 68.51 | 68.51 | 64.65 | 66.19 | -12.908% | 23 | 733 | +267.200% |
| 2025-04-17 | 76.41 | 77.44 | 75.80 | 76.00 | +0.716% | 27 | 721 | +219.803% |
| 2025-04-16 | 79.31 | 79.31 | 73.45 | 75.46 | -10.993% | 143 | 721 | +222.091% |
| 2025-04-15 | 86.56 | 86.56 | 84.78 | 84.78 | +1.290% | 137 | 854 | +186.683% |
| 2025-04-14 | 85.58 | 87.00 | 83.70 | 83.70 | +0.843% | 22 | 717 | +190.382% |
| 2025-04-11 | 75.65 | 84.00 | 75.65 | 83.00 | +8.468% | 48 | 712 | +192.831% |
| 2025-04-10 | 77.32 | 80.06 | 70.00 | 76.52 | -12.408% | 50 | 701 | +217.629% |
| 2025-04-09 | 57.64 | 87.36 | 57.52 | 87.36 | +53.263% | 262 | 686 | +178.217% |
| 2025-04-08 | 69.55 | 71.19 | 56.06 | 57.00 | -9.524% | 102 | 657 | +326.404% |
| 2025-04-07 | 53.10 | 70.89 | 49.00 | 63.00 | +2.924% | 77 | 625 | +285.794% |
| 2025-04-04 | 70.00 | 72.22 | 61.21 | 61.21 | -23.735% | 254 | 588 | +297.076% |
| 2025-04-03 | 84.50 | 86.00 | 80.00 | 80.26 | -16.046% | 94 | 508 | +202.828% |
| 2025-04-02 | 95.60 | 95.60 | 95.60 | 95.60 | +2.498% | 1 | 428 | +154.236% |
| 2025-04-01 | 93.27 | 93.27 | 93.27 | 93.27 | +1.095% | 1 | 428 | +160.588% |
| 2025-03-31 | 86.64 | 92.26 | 85.29 | 92.26 | +0.283% | 11 | 428 | +163.440% |
| 2025-03-28 | 99.50 | 99.51 | 92.00 | 92.00 | -9.804% | 186 | 425 | +164.185% |
| 2025-03-27 | 100.07 | 103.00 | 100.07 | 102.00 | +1.766% | 5 | 343 | +138.284% |
| 2025-03-26 | 106.00 | 106.00 | 100.23 | 100.23 | -5.887% | 3 | 338 | +142.492% |
| 2025-03-25 | 106.50 | 106.50 | 106.50 | 106.50 | +0.977% | 10 | 337 | +128.216% |
| 2025-03-24 | 107.00 | 107.00 | 104.15 | 105.47 | +8.732% | 6 | 327 | +130.445% |
| 2025-03-21 | 95.76 | 98.96 | 95.76 | 97.00 | -3.779% | 16 | 325 | +150.567% |
| 2025-03-20 | 100.81 | 100.81 | 100.81 | 100.81 | +0.169% | 2 | 317 | +141.097% |
| 2025-03-19 | 99.12 | 103.50 | 99.12 | 100.64 | +4.290% | 13 | 315 | +141.504% |
| 2025-03-18 | 99.00 | 99.00 | 96.50 | 96.50 | -7.212% | 19 | 302 | +151.865% |
| 2025-03-17 | 100.73 | 104.00 | 98.30 | 104.00 | +5.051% | 48 | 302 | +133.702% |
| 2025-03-14 | 95.50 | 99.91 | 95.50 | 99.00 | +7.726% | 16 | 266 | +145.505% |
| 2025-03-13 | 96.66 | 97.97 | 90.00 | 91.90 | -5.385% | 81 | 205 | +164.472% |
| 2025-03-12 | 101.00 | 101.00 | 95.50 | 97.13 | +3.330% | 27 | 205 | +150.232% |
| 2025-03-11 | 97.31 | 97.31 | 94.00 | 94.00 | -1.053% | 6 | 179 | +158.564% |
| 2025-03-10 | 102.90 | 102.90 | 95.00 | 95.00 | -10.857% | 15 | 177 | +155.842% |
| 2025-03-06 | 112.25 | 112.25 | 106.57 | 106.57 | -4.121% | 8 | 160 | +128.066% |
| 2025-03-04 | 109.73 | 111.15 | 108.00 | 111.15 | -3.974% | 8 | 160 | +118.668% |
| 2025-03-03 | 123.65 | 123.65 | 115.75 | 115.75 | -1.068% | 5 | 152 | +109.978% |
| 2025-02-28 | 117.80 | 120.25 | 117.00 | 117.00 | -2.500% | 6 | 152 | +107.735% |
| 2025-02-27 | 126.00 | 126.00 | 118.98 | 120.00 | -7.621% | 3 | 151 | +102.542% |
| 2025-02-26 | 129.90 | 129.90 | 129.90 | 129.90 | +4.758% | 10 | 148 | +87.105% |
| 2025-02-25 | 124.00 | 124.00 | 124.00 | 124.00 | -6.942% | 1 | 147 | +96.008% |
| 2025-02-24 | 133.00 | 133.25 | 133.00 | 133.25 | +0.619% | 2 | 147 | +82.402% |
| 2025-02-21 | 137.00 | 137.00 | 132.00 | 132.43 | -7.424% | 10 | 146 | +83.531% |
| 2025-02-19 | 143.00 | 143.05 | 143.00 | 143.05 | +0.456% | 3 | 143 | +69.906% |
| 2025-02-18 | 141.54 | 142.40 | 141.24 | 142.40 | +0.714% | 7 | 146 | +70.681% |
| 2025-02-13 | 138.62 | 141.39 | 138.62 | 141.39 | +3.250% | 13 | 143 | +71.900% |
| 2025-02-12 | 137.30 | 137.30 | 136.94 | 136.94 | -0.552% | 3 | 143 | +77.486% |
| 2025-02-11 | 136.50 | 139.50 | 136.50 | 137.70 | +2.015% | 31 | 145 | +76.507% |
| 2025-02-07 | 137.04 | 137.04 | 134.98 | 134.98 | -0.859% | 6 | 122 | +80.064% |
| 2025-02-06 | 137.43 | 137.43 | 136.15 | 136.15 | -0.620% | 2 | 119 | +78.516% |
| 2025-02-04 | 135.38 | 137.00 | 135.38 | 137.00 | +1.429% | 3 | 117 | +77.409% |
| 2025-02-03 | 129.17 | 135.07 | 129.17 | 135.07 | -2.159% | 8 | 114 | +79.944% |
| 2025-01-31 | 142.16 | 142.16 | 138.05 | 138.05 | +1.195% | 6 | 111 | +76.059% |
| 2025-01-29 | 135.50 | 136.42 | 135.50 | 136.42 | -1.884% | 2 | 110 | +78.163% |
| 2025-01-28 | 135.95 | 139.04 | 135.95 | 139.04 | +3.253% | 6 | 108 | +74.806% |
| 2025-01-27 | 134.66 | 134.66 | 134.66 | 134.66 | -5.349% | 1 | 106 | +80.492% |
| 2025-01-22 | 139.61 | 142.27 | 139.61 | 142.27 | +5.667% | 3 | 105 | +70.837% |
| 2025-01-21 | 135.05 | 135.05 | 134.64 | 134.64 | -0.392% | 3 | 106 | +80.518% |
| 2025-01-17 | 132.50 | 135.17 | 132.50 | 135.17 | +4.588% | 4 | 106 | +79.811% |
| 2025-01-16 | 131.37 | 131.37 | 129.06 | 129.24 | -0.077% | 10 | 106 | +88.061% |
| 2025-01-15 | 127.45 | 129.34 | 127.45 | 129.34 | +5.214% | 3 | 96 | +87.916% |
| 2025-01-14 | 125.44 | 125.44 | 122.75 | 122.93 | +0.433% | 4 | 99 | +97.714% |
| 2025-01-13 | 119.30 | 122.40 | 118.00 | 122.40 | +0.328% | 13 | 97 | +98.570% |
| 2025-01-10 | 123.57 | 123.57 | 122.00 | 122.00 | -9.790% | 20 | 97 | +99.221% |
| 2025-01-06 | 134.81 | 135.68 | 134.80 | 135.24 | +6.246% | 24 | 75 | +79.718% |
| 2025-01-03 | 127.76 | 127.76 | 127.29 | 127.29 | +0.984% | 6 | 75 | +90.942% |
| 2025-01-02 | 125.87 | 128.80 | 125.87 | 126.05 | 0.000% | 75 | 72 | +92.820% |