SPX
S&P 500 Index
index
DelayedOct 29, 2026 1:47:00 PM EDT
7,696.17-0.617%(-47.81)
Expiration Dates
Open interestCallsITM 0OTM 122,249PutsITM 0OTM 370,702P/C 3.03
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 10,200 C | — | — | 0 | 0 | — |
| 10,000 C | — | — | 0 | 0 | — |
| 9,800 C | 0.05 | 0.00% | 1 | 2 | 09-30 |
| 9,600 C | — | — | 0 | 0 | — |
| 9,400 C | — | — | 0 | 0 | — |
| 9,200 C | 0.10 | 0.00% | 2 | 3 | 10-07 |
| 9,000 C | 0.05 | 0.00% | 1 | 23 | 10-28 |
| 8,800 C | 0.05 | 0.00% | 11 | 19,761 | 10-28 |
| 8,700 C | 0.10 | +100.00% | 3 | 12 | 10-27 |
| 8,600 C | 0.10 | -50.00% | 2 | 206 | 10-26 |
| 8,550 C | 0.10 | 0.00% | 1 | 47 | 10-28 |
| 8,500 C | 0.15 | 0.00% | 10 | 3,280 | 10-28 |
| 8,475 C | 0.15 | -57.14% | 4 | 264 | 10-27 |
| 8,450 C | 0.20 | -73.33% | 3 | 402 | 10-20 |
| 8,425 C | 0.20 | -50.00% | 517 | 1,117 | 10-23 |
| 8,400 C | 0.15 | 0.00% | 5 | 17,219 | 10-28 |
| 8,375 C | 0.25 | +25.00% | 2 | 73 | 10-27 |
| 8,350 C | 0.15 | -40.00% | 2 | 743 | 10-28 |
| 8,325 C | 0.55 | -42.11% | 2 | 24 | 10-14 |
| 8,300 C | 0.23 | -8.00% | 13 | 285 | 10-28 |
| 8,275 C | 0.30 | +11.11% | 6 | 163 | 10-28 |
| 8,250 C | 0.27 | -10.00% | 5 | 752 | 10-28 |
| 8,225 C | 0.25 | -37.50% | 8 | 473 | 10-28 |
| 8,200 C | 0.25 | -32.43% | 12 | 891 | 10-28 |
| 8,190 C | 0.40 | -52.94% | 1 | 22 | 10-22 |
| 8,180 C | 0.37 | -69.17% | 1 | 17 | 10-28 |
| 8,175 C | 0.30 | -26.83% | 5 | 740 | 10-28 |
| 8,170 C | 0.70 | +40.00% | 5 | 60 | 10-28 |
| 8,160 C | 0.74 | +64.44% | 15 | 1,055 | 10-28 |
| 8,150 C | 0.35 | -23.91% | 36 | 1,636 | 10-28 |
| 8,140 C | 0.35 | -12.50% | 11 | 26 | 10-28 |
| 8,130 C | 0.42 | -22.22% | 29 | 206 | 10-28 |
| 8,125 C | 0.46 | -22.03% | 25 | 481 | 10-28 |
| 8,120 C | 0.37 | -38.33% | 43 | 270 | 10-28 |
| 8,110 C | 0.45 | -35.71% | 17 | 109 | 10-28 |
| 8,100 C | 0.45 | -38.36% | 71 | 1,081 | 10-28 |
| 8,090 C | 0.84 | +29.23% | 15 | 417 | 10-28 |
| 8,080 C | 0.55 | -43.30% | 16 | 150 | 10-28 |
| 8,075 C | 0.60 | -36.84% | 59 | 625 | 10-28 |
| 8,070 C | 0.65 | -32.99% | 13 | 148 | 10-28 |
| 8,060 C | 0.75 | -28.57% | 26 | 655 | 10-28 |
| 8,050 C | 1.10 | -16.67% | 81 | 1,463 | 10-28 |
| 8,040 C | 1.20 | -21.05% | 84 | 440 | 10-28 |
| 8,030 C | 1.15 | -31.14% | 24 | 584 | 10-28 |
| 8,025 C | 1.55 | -12.43% | 86 | 852 | 10-28 |
| 8,020 C | 1.69 | -15.50% | 104 | 378 | 10-28 |
| 8,010 C | 1.87 | -18.70% | 261 | 349 | 10-28 |
| 8,000 C | 1.90 | -26.92% | 822 | 7,401 | 10-28 |
| 7,990 C | 2.75 | -14.86% | 164 | 454 | 10-28 |
| 7,980 C | 5.93 | +44.63% | 67 | 498 | 10-28 |
| 7,975 C | 2.72 | -26.88% | 114 | 1,061 | 10-28 |
| 7,970 C | 3.85 | -12.10% | 116 | 749 | 10-28 |
| 7,965 C | 3.07 | -28.60% | 33 | 172 | 10-28 |
| 7,960 C | 7.93 | +68.72% | 82 | 721 | 10-28 |
| 7,955 C | 4.70 | -18.26% | 18 | 80 | 10-28 |
| 7,950 C | 4.05 | -31.36% | 671 | 2,229 | 10-28 |
| 7,945 C | 5.79 | -8.82% | 142 | 232 | 10-28 |
| 7,940 C | 8.18 | +16.86% | 69 | 2,105 | 10-28 |
| 7,935 C | 9.53 | +33.29% | 94 | 576 | 10-28 |
| 7,930 C | 6.85 | -14.59% | 946 | 1,212 | 10-28 |
| 7,925 C | 8.16 | -5.01% | 226 | 1,049 | 10-28 |
| 7,920 C | 10.04 | +7.04% | 77 | 283 | 10-28 |
| 7,915 C | 11.25 | +11.72% | 57 | 270 | 10-28 |
| 7,910 C | 11.67 | +12.86% | 264 | 772 | 10-28 |
| 7,905 C | 13.53 | +16.64% | 140 | 234 | 10-28 |
| 7,900 C | 9.34 | -28.70% | 616 | 3,026 | 10-28 |
| 7,895 C | 12.40 | -5.63% | 27 | 142 | 10-28 |
| 7,890 C | 12.00 | -11.11% | 38 | 831 | 10-28 |
| 7,885 C | 14.40 | -12.25% | 28 | 132 | 10-28 |
| 7,880 C | 13.03 | -15.50% | 23 | 262 | 10-28 |
| 7,875 C | 16.64 | -5.56% | 128 | 820 | 10-28 |
| 7,870 C | 17.50 | -4.84% | 84 | 595 | 10-28 |
| 7,865 C | 14.81 | -21.10% | 67 | 842 | 10-28 |
| 7,860 C | 15.67 | -24.23% | 128 | 269 | 10-28 |
| 7,855 C | 18.20 | -20.52% | 90 | 380 | 10-28 |
| 7,850 C | 18.90 | -18.53% | 376 | 2,483 | 10-28 |
| 7,845 C | 20.50 | -12.77% | 447 | 579 | 10-28 |
| 7,840 C | 21.66 | -21.06% | 64 | 1,534 | 10-28 |
| 7,835 C | 26.63 | -7.47% | 32 | 518 | 10-28 |
| 7,830 C | 38.30 | +18.28% | 99 | 819 | 10-28 |
| 7,825 C | 33.10 | +6.36% | 219 | 1,626 | 10-28 |
| 7,820 C | 28.53 | -13.62% | 64 | 283 | 10-28 |
| 7,815 C | 29.44 | -15.64% | 20 | 205 | 10-28 |
| 7,810 C | 49.33 | +37.03% | 118 | 702 | 10-28 |
| 7,805 C | 47.60 | +16.67% | 52 | 649 | 10-28 |
| 7,800 C | 37.00 | -8.30% | 672 | 3,538 | 10-28 |
| 7,795 C | 43.97 | +6.54% | 30 | 93 | 10-28 |
| 7,790 C | 38.97 | -14.16% | 125 | 278 | 10-28 |
| 7,785 C | 49.12 | -3.71% | 53 | 198 | 10-28 |
| 7,780 C | 41.50 | -16.88% | 129 | 167 | 10-28 |
| 7,775 C | 51.52 | -0.54% | 1,105 | 2,962 | 10-28 |
| 7,770 C | 48.60 | -15.48% | 149 | 174 | 10-28 |
| 7,765 C | 48.55 | -18.68% | 128 | 214 | 10-28 |
| 7,760 C | 70.91 | +15.56% | 161 | 381 | 10-28 |
| 7,755 C | 63.58 | +1.86% | 190 | 190 | 10-28 |
| 7,750 C | 58.40 | -5.04% | 389 | 1,700 | 10-28 |
| 7,745 C | 69.23 | +0.33% | 82 | 349 | 10-28 |
| 7,740 C | 77.00 | +14.40% | 100 | 241 | 10-28 |
| 7,735 C | 76.60 | +7.78% | 105 | 1,013 | 10-28 |
| 7,730 C | 79.50 | -1.71% | 91 | 376 | 10-28 |
| 7,725 C | 78.15 | +3.78% | 95 | 2,876 | 10-28 |
| 7,720 C | 102.03 | +18.50% | 101 | 281 | 10-28 |
| 7,715 C | 105.48 | +21.94% | 43 | 163 | 10-28 |
| 7,710 C | 92.20 | +7.40% | 168 | 318 | 10-28 |
| 7,705 C | 116.11 | +20.71% | 37 | 126 | 10-28 |
| 7,700 C | 119.78 | +26.62% | 172 | 1,786 | 10-28 |
| 7,695 C | 95.50 | -1.55% | 9 | 140 | 10-28 |
| 7,690 C | 97.38 | -3.01% | 10 | 156 | 10-28 |
| 7,685 C | 100.68 | -9.30% | 7 | 66 | 10-28 |
| 7,680 C | 97.29 | -9.93% | 52 | 243 | 10-28 |
| 7,675 C | 119.50 | +5.10% | 72 | 1,154 | 10-28 |
| 7,670 C | 115.72 | -0.17% | 14 | 115 | 10-28 |
| 7,665 C | 117.73 | -1.73% | 66 | 120 | 10-28 |
| 7,660 C | 122.59 | -4.60% | 6 | 297 | 10-28 |
| 7,655 C | 125.80 | -5.06% | 18 | 67 | 10-28 |
| 7,650 C | 138.30 | +6.30% | 84 | 1,021 | 10-28 |
| 7,645 C | 136.40 | -1.94% | 6 | 184 | 10-28 |
| 7,640 C | 142.50 | +6.99% | 2 | 210 | 10-28 |
| 7,635 C | 144.16 | +4.44% | 8 | 39 | 10-28 |
| 7,630 C | 151.50 | +3.27% | 11 | 352 | 10-28 |
| 7,625 C | 143.80 | -4.01% | 12 | 245 | 10-28 |
| 7,620 C | 158.69 | +0.51% | 12 | 42 | 10-28 |
| 7,615 C | 162.75 | +21.64% | 11 | 27 | 10-28 |
| 7,610 C | 144.88 | +9.32% | 9 | 37 | 10-27 |
| 7,605 C | 180.16 | +8.14% | 8 | 27 | 10-28 |
| 7,600 C | 175.07 | +0.95% | 19 | 191 | 10-28 |
| 7,595 C | 179.29 | +5.12% | 1 | 29 | 10-28 |
| 7,590 C | 177.74 | +20.01% | 2 | 42 | 10-27 |
| 7,585 C | 163.66 | +7.39% | 4 | 23 | 10-27 |
| 7,580 C | 173.13 | -7.74% | 14 | 56 | 10-28 |
| 7,575 C | 190.38 | -0.38% | 2 | 181 | 10-28 |
| 7,570 C | 215.00 | +20.48% | 3 | 28 | 10-28 |
| 7,565 C | 175.22 | +14.75% | 15 | 12 | 10-26 |
| 7,560 C | 180.80 | +21.29% | 6 | 21 | 10-26 |
| 7,555 C | 203.75 | +17.11% | 6 | 12 | 10-27 |
| 7,550 C | 206.63 | +12.27% | 21 | 119 | 10-27 |
| 7,545 C | 179.91 | +16.02% | 3 | 11 | 10-26 |
| 7,540 C | 217.80 | +1.69% | 2 | 28 | 10-28 |
| 7,535 C | 170.72 | -8.39% | 9 | 9 | 10-23 |
| 7,530 C | 234.33 | +20.75% | 1 | 41 | 10-27 |
| 7,525 C | 236.65 | +1.39% | 1 | 61 | 10-28 |
| 7,520 C | 214.63 | +2.55% | 10 | 26 | 10-27 |
| 7,515 C | 211.00 | 0.00% | 1 | 1 | 10-22 |
| 7,510 C | 253.20 | +20.30% | 30 | 54 | 10-27 |
| 7,505 C | 261.02 | +3.51% | 11 | 19 | 10-28 |
| 7,500 C | 261.39 | +5.93% | 12 | 83 | 10-28 |
| 7,495 C | 239.12 | +7.39% | 2 | 2 | 10-26 |
| 7,490 C | 219.86 | +8.17% | 2 | 3 | 10-26 |
| 7,485 C | 225.08 | +1.89% | 50 | 52 | 10-26 |
| 7,480 C | 229.46 | +2.36% | 1 | 21 | 10-26 |
| 7,475 C | 233.58 | +4.96% | 51 | 76 | 10-26 |
| 7,470 C | 261.07 | +20.92% | 1 | 11 | 10-26 |
| 7,465 C | 286.56 | +31.17% | 2 | 3 | 10-27 |
| 7,460 C | 295.04 | +7.88% | 1 | 3 | 10-21 |
| 7,455 C | 320.38 | +7.74% | 1 | 1 | 10-28 |
| 7,450 C | 301.40 | +0.33% | 1 | 23 | 10-28 |
| 7,445 C | 278.40 | +17.54% | 1 | 1 | 10-27 |
| 7,440 C | 272.95 | -15.48% | 3 | 5 | 10-16 |
| 7,435 C | 319.15 | +16.88% | 2 | 2 | 10-27 |
| 7,430 C | 360.00 | +17.26% | 1 | 4 | 10-28 |
| 7,425 C | 256.40 | -20.60% | 1 | 4 | 10-23 |
| 7,420 C | — | — | 0 | 0 | — |
| 7,415 C | — | — | 0 | 0 | — |
| 7,410 C | 345.50 | +0.56% | 30 | 33 | 10-27 |
| 7,405 C | — | — | 0 | 0 | — |
| 7,400 C | 356.00 | +4.05% | 2 | 16 | 10-28 |
| 7,395 C | — | — | 0 | 0 | — |
| 7,390 C | 420.12 | 0.00% | 1 | 1 | 10-05 |
| 7,385 C | — | — | 0 | 0 | — |
| 7,380 C | 430.74 | 0.00% | 10 | 10 | 10-08 |
| 7,375 C | 315.63 | -0.01% | 2 | 6 | 10-23 |
| 7,370 C | 333.20 | -0.52% | 2 | 3 | 10-26 |
| 7,365 C | — | — | 0 | 0 | — |
| 7,360 C | 300.51 | 0.00% | 1 | 251 | 10-23 |
| 7,355 C | — | — | 0 | 0 | — |
| 7,350 C | 360.00 | -18.34% | 1 | 43 | 10-22 |
| 7,345 C | — | — | 0 | 0 | — |
| 7,340 C | 329.11 | -5.50% | 2 | 2 | 10-23 |
| 7,335 C | — | — | 0 | 0 | — |
| 7,330 C | 357.26 | 0.00% | 2 | 2 | 10-26 |
| 7,325 C | — | — | 0 | 0 | — |
| 7,320 C | 362.10 | -19.03% | 1 | 1 | 10-23 |
| 7,315 C | — | — | 0 | 0 | — |
| 7,310 C | 455.08 | 0.00% | 1 | 1 | 10-21 |
| 7,305 C | — | — | 0 | 0 | — |
| 7,300 C | 363.39 | -9.56% | 2 | 7 | 10-23 |
| 7,295 C | — | — | 0 | 0 | — |
| 7,290 C | 387.78 | -20.66% | 1 | 0 | 10-23 |
| 7,285 C | — | — | 0 | 0 | — |
| 7,280 C | 377.52 | 0.00% | 3 | 3 | 10-23 |
| 7,275 C | 453.96 | 0.00% | 48 | 48 | 10-01 |
| 7,270 C | 456.84 | +6.96% | 1 | 1 | 10-19 |
| 7,265 C | — | — | 0 | 0 | — |
| 7,260 C | 520.67 | 0.00% | 1 | 1 | 10-28 |
| 7,255 C | — | — | 0 | 0 | — |
| 7,250 C | 449.53 | -8.84% | 3 | 6 | 10-26 |
| 7,245 C | — | — | 0 | 0 | — |
| 7,240 C | 414.48 | 0.00% | 3 | 3 | 10-23 |
| 7,235 C | — | — | 0 | 0 | — |
| 7,230 C | 546.64 | 0.00% | 1 | 4 | 10-21 |
| 7,225 C | — | — | 0 | 0 | — |
| 7,220 C | 470.50 | 0.00% | 2 | 202 | 10-22 |
| 7,215 C | — | — | 0 | 0 | — |
| 7,210 C | 561.05 | 0.00% | 1 | 1 | 10-20 |
| 7,205 C | — | — | 0 | 0 | — |
| 7,200 C | 454.64 | -20.41% | 3 | 6 | 10-23 |
| 7,195 C | — | — | 0 | 0 | — |
| 7,190 C | — | — | 0 | 0 | — |
| 7,185 C | — | — | 0 | 0 | — |
| 7,180 C | — | — | 0 | 0 | — |
| 7,175 C | — | — | 0 | 0 | — |
| 7,170 C | — | — | 0 | 0 | — |
| 7,160 C | — | — | 0 | 0 | — |
| 7,150 C | 568.34 | 0.00% | 24 | 71 | 10-01 |
| 7,140 C | — | — | 0 | 0 | — |
| 7,130 C | — | — | 0 | 0 | — |
| 7,125 C | — | — | 0 | 0 | — |
| 7,120 C | — | — | 0 | 0 | — |
| 7,110 C | — | — | 0 | 0 | — |
| 7,100 C | — | — | 0 | 0 | — |
| 7,090 C | 591.57 | 0.00% | 1 | 126 | 10-22 |
| 7,080 C | — | — | 0 | 0 | — |
| 7,075 C | 588.71 | 0.00% | 1 | 1 | 10-26 |
| 7,070 C | — | — | 0 | 0 | — |
| 7,060 C | — | — | 0 | 0 | — |
| 7,050 C | 644.18 | 0.00% | 1 | 1 | 10-26 |
| 7,040 C | — | — | 0 | 0 | — |
| 7,030 C | — | — | 0 | 0 | — |
| 7,025 C | — | — | 0 | 0 | — |
| 7,020 C | — | — | 0 | 0 | — |
| 7,010 C | 705.84 | 0.00% | 8 | 8 | 10-16 |
| 7,000 C | 652.99 | -7.30% | 21 | 2,774 | 10-23 |
| 6,990 C | — | — | 0 | 0 | — |
| 6,980 C | — | — | 0 | 0 | — |
| 6,975 C | 699.38 | 0.00% | 1 | 1 | 10-26 |
| 6,970 C | — | — | 0 | 0 | — |
| 6,960 C | — | — | 0 | 32 | — |
| 6,950 C | 739.44 | +4.48% | 1 | 0 | 09-16 |
| 6,940 C | — | — | 0 | 0 | — |
| 6,930 C | — | — | 0 | 0 | — |
| 6,925 C | 819.50 | 0.00% | 10 | 10 | 10-16 |
| 6,920 C | — | — | 0 | 0 | — |
| 6,910 C | — | — | 0 | 0 | — |
| 6,900 C | — | — | 0 | 0 | — |
| 6,890 C | — | — | 0 | 0 | — |
| 6,880 C | — | — | 0 | 0 | — |
| 6,875 C | 870.57 | 0.00% | 1 | 1 | 10-16 |
| 6,870 C | — | — | 0 | 0 | — |
| 6,860 C | — | — | 0 | 0 | — |
| 6,850 C | — | — | 0 | 0 | — |
| 6,840 C | — | — | 0 | 0 | — |
| 6,830 C | — | — | 0 | 0 | — |
| 6,825 C | — | — | 0 | 0 | — |
| 6,820 C | — | — | 0 | 0 | — |
| 6,810 C | — | — | 0 | 0 | — |
| 6,800 C | — | — | 0 | 0 | — |
| 6,790 C | — | — | 0 | 0 | — |
| 6,780 C | — | — | 0 | 0 | — |
| 6,775 C | 900.45 | 0.00% | 4 | 4 | 10-26 |
| 6,770 C | — | — | 0 | 0 | — |
| 6,760 C | — | — | 0 | 0 | — |
| 6,750 C | — | — | 0 | 0 | — |
| 6,740 C | — | — | 0 | 0 | — |
| 6,730 C | — | — | 0 | 0 | — |
| 6,725 C | 943.44 | -1.45% | 6 | 55 | 10-26 |
| 6,720 C | — | — | 0 | 0 | — |
| 6,710 C | — | — | 0 | 0 | — |
| 6,700 C | 1,037.59 | -6.31% | 3 | 3 | 09-28 |
| 6,675 C | 1,011.27 | -8.80% | 1 | 1 | 10-16 |
| 6,650 C | — | — | 0 | 0 | — |
| 6,625 C | — | — | 0 | 0 | — |
| 6,600 C | — | — | 0 | 0 | — |
| 6,575 C | 1,123.99 | 0.00% | 1 | 1 | 10-22 |
| 6,550 C | — | — | 0 | 0 | — |
| 6,525 C | — | — | 0 | 0 | — |
| 6,500 C | — | — | 0 | 0 | — |
| 6,475 C | — | — | 0 | 0 | — |
| 6,450 C | — | — | 0 | 0 | — |
| 6,425 C | — | — | 0 | 0 | — |
| 6,400 C | — | — | 0 | 0 | — |
| 6,375 C | — | — | 0 | 0 | — |
| 6,350 C | — | — | 0 | 0 | — |
| 6,325 C | — | — | 0 | 0 | — |
| 6,300 C | — | — | 0 | 0 | — |
| 6,275 C | — | — | 0 | 0 | — |
| 6,250 C | — | — | 0 | 0 | — |
| 6,225 C | — | — | 0 | 0 | — |
| 6,200 C | 1,490.48 | 0.00% | 4 | 4 | 10-26 |
| 6,175 C | — | — | 0 | 0 | — |
| 6,150 C | 1,540.28 | 0.00% | 2 | 2 | 10-26 |
| 6,125 C | — | — | 0 | 0 | — |
| 6,100 C | 1,589.89 | 0.00% | 3 | 3 | 10-26 |
| 6,000 C | 1,815.82 | +4.90% | 51 | 871 | 10-09 |
| 5,900 C | — | — | 0 | 0 | — |
| 5,800 C | — | — | 0 | 0 | — |
| 5,700 C | 1,965.52 | 0.00% | 2 | 2 | 10-26 |
| 5,600 C | 2,132.68 | 0.00% | 1 | 1 | 10-28 |
| 5,400 C | — | — | 0 | 0 | — |
| 5,200 C | — | — | 0 | 0 | — |
| 5,000 C | 2,686.80 | 0.00% | 3 | 3 | 10-26 |
| 4,800 C | — | — | 0 | 0 | — |
| 4,600 C | — | — | 0 | 0 | — |
| 4,400 C | — | — | 0 | 0 | — |
| 4,200 C | — | — | 0 | 0 | — |
| 4,000 C | — | — | 0 | 0 | — |
| 3,800 C | — | — | 0 | 0 | — |
| 3,600 C | — | — | 0 | 0 | — |
| 3,400 C | 4,247.09 | 0.00% | 4 | 0 | 10-01 |
| 3,200 C | — | — | 0 | 0 | — |
| 3,000 C | — | — | 0 | 100 | — |
| 2,800 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 10,200 P | 2,498.27 | 0.00% | 1 | 1 | 10-27 |
| 10,000 P | — | — | 0 | 0 | — |
| 9,800 P | — | — | 0 | 0 | — |
| 9,600 P | 1,899.12 | 0.00% | 1 | 1 | 10-27 |
| 9,400 P | — | — | 0 | 0 | — |
| 9,200 P | — | — | 0 | 0 | — |
| 9,000 P | — | — | 0 | 0 | — |
| 8,800 P | — | — | 0 | 0 | — |
| 8,700 P | — | — | 0 | 0 | — |
| 8,600 P | — | — | 0 | 0 | — |
| 8,550 P | — | — | 0 | 0 | — |
| 8,500 P | 758.45 | -3.90% | 1 | 2 | 10-19 |
| 8,475 P | 733.40 | 0.00% | 1 | 1 | 10-19 |
| 8,450 P | 598.15 | -12.98% | 1 | 1 | 10-06 |
| 8,425 P | — | — | 0 | 0 | — |
| 8,400 P | 648.65 | +18.12% | 1 | 2 | 10-15 |
| 8,375 P | — | — | 0 | 0 | — |
| 8,350 P | — | — | 0 | 0 | — |
| 8,325 P | — | — | 0 | 0 | — |
| 8,300 P | 628.23 | +0.52% | 1 | 3 | 10-01 |
| 8,275 P | — | — | 0 | 0 | — |
| 8,250 P | — | — | 0 | 0 | — |
| 8,225 P | — | — | 0 | 0 | — |
| 8,200 P | 533.97 | +0.57% | 1 | 5 | 10-22 |
| 8,190 P | — | — | 0 | 0 | — |
| 8,180 P | 459.07 | 0.00% | 3 | 3 | 10-19 |
| 8,175 P | 454.17 | -9.17% | 3 | 8 | 10-19 |
| 8,170 P | — | — | 0 | 0 | — |
| 8,160 P | — | — | 0 | 0 | — |
| 8,150 P | — | — | 0 | 0 | — |
| 8,140 P | — | — | 0 | 0 | — |
| 8,130 P | 440.44 | +12.73% | 1 | 0 | 10-22 |
| 8,125 P | — | — | 0 | 0 | — |
| 8,120 P | — | — | 0 | 0 | — |
| 8,110 P | — | — | 0 | 0 | — |
| 8,100 P | 313.90 | -2.52% | 1 | 2 | 10-08 |
| 8,090 P | — | — | 0 | 0 | — |
| 8,080 P | 387.95 | 0.00% | 2 | 1 | 10-22 |
| 8,075 P | 386.24 | +21.25% | 2 | 1 | 10-22 |
| 8,070 P | 313.86 | +4.94% | 1 | 0 | 10-14 |
| 8,060 P | — | — | 0 | 0 | — |
| 8,050 P | 408.07 | 0.00% | 1 | 1 | 10-23 |
| 8,040 P | — | — | 0 | 0 | — |
| 8,030 P | — | — | 0 | 0 | — |
| 8,025 P | — | — | 0 | 0 | — |
| 8,020 P | 329.74 | +14.74% | 1 | 0 | 10-22 |
| 8,010 P | — | — | 0 | 0 | — |
| 8,000 P | 362.26 | +29.84% | 20 | 2,531 | 10-23 |
| 7,990 P | 328.37 | 0.00% | 1 | 7 | 10-22 |
| 7,980 P | 315.84 | +21.66% | 2 | 3 | 10-22 |
| 7,975 P | 202.34 | -20.84% | 1 | 21 | 10-09 |
| 7,970 P | 260.84 | 0.00% | 1 | 2 | 09-30 |
| 7,965 P | — | — | 0 | 7 | — |
| 7,960 P | — | — | 0 | 0 | — |
| 7,955 P | — | — | 0 | 0 | — |
| 7,950 P | 223.23 | +16.91% | 1 | 100 | 10-27 |
| 7,945 P | — | — | 0 | 0 | — |
| 7,940 P | 187.86 | 0.00% | 1 | 1 | 10-21 |
| 7,935 P | — | — | 0 | 0 | — |
| 7,930 P | 162.88 | +0.36% | 1 | 4 | 10-14 |
| 7,925 P | 260.11 | +18.97% | 4 | 7 | 10-22 |
| 7,920 P | — | — | 0 | 0 | — |
| 7,915 P | — | — | 0 | 0 | — |
| 7,910 P | 135.46 | -1.57% | 10 | 9 | 10-12 |
| 7,905 P | 270.74 | +11.81% | 1 | 3 | 10-23 |
| 7,900 P | 184.05 | -15.36% | 5 | 67 | 10-27 |
| 7,895 P | 215.99 | +70.34% | 2 | 23 | 10-15 |
| 7,890 P | 231.90 | +40.03% | 1 | 22 | 10-22 |
| 7,885 P | 248.20 | +52.73% | 1 | 30 | 10-23 |
| 7,880 P | 141.20 | -9.61% | 2 | 32 | 10-21 |
| 7,875 P | 152.60 | -32.85% | 4 | 220 | 10-27 |
| 7,870 P | 121.24 | -9.93% | 1 | 2 | 10-28 |
| 7,865 P | 239.14 | +5.53% | 4 | 55 | 10-23 |
| 7,860 P | 172.01 | +33.96% | 1 | 9 | 10-26 |
| 7,855 P | 125.40 | 0.00% | 1 | 1 | 10-21 |
| 7,850 P | 95.06 | -31.13% | 17 | 177 | 10-28 |
| 7,845 P | 222.30 | +86.03% | 3 | 60 | 10-23 |
| 7,840 P | 155.65 | -27.30% | 1 | 61 | 10-26 |
| 7,835 P | 194.77 | -3.48% | 1 | 1,752 | 10-23 |
| 7,830 P | 104.70 | -11.79% | 24 | 92 | 10-28 |
| 7,825 P | 85.00 | -29.23% | 25 | 815 | 10-28 |
| 7,820 P | 117.64 | +5.32% | 17 | 127 | 10-28 |
| 7,815 P | 79.99 | -30.14% | 12 | 40 | 10-28 |
| 7,810 P | 96.78 | -10.31% | 18 | 519 | 10-28 |
| 7,805 P | 87.36 | -22.48% | 3 | 228 | 10-28 |
| 7,800 P | 93.12 | -14.18% | 220 | 1,069 | 10-28 |
| 7,795 P | 84.30 | -31.82% | 11 | 45 | 10-28 |
| 7,790 P | 81.30 | -16.26% | 19 | 90 | 10-28 |
| 7,785 P | 83.20 | -14.56% | 34 | 129 | 10-28 |
| 7,780 P | 78.70 | -12.07% | 23 | 137 | 10-28 |
| 7,775 P | 57.60 | -34.25% | 40 | 825 | 10-28 |
| 7,770 P | 76.88 | -13.92% | 11 | 231 | 10-28 |
| 7,765 P | 71.70 | -17.06% | 4 | 465 | 10-28 |
| 7,760 P | 82.38 | +2.97% | 95 | 353 | 10-28 |
| 7,755 P | 64.90 | -18.84% | 99 | 66 | 10-28 |
| 7,750 P | 65.73 | -18.75% | 305 | 2,879 | 10-28 |
| 7,745 P | 63.40 | -20.37% | 196 | 939 | 10-28 |
| 7,740 P | 57.42 | -25.58% | 89 | 608 | 10-28 |
| 7,735 P | 63.08 | -16.14% | 84 | 181 | 10-28 |
| 7,730 P | 70.30 | +1.25% | 198 | 553 | 10-28 |
| 7,725 P | 64.61 | -8.37% | 402 | 2,371 | 10-28 |
| 7,720 P | 59.90 | -10.42% | 99 | 830 | 10-28 |
| 7,715 P | 58.17 | -8.51% | 34 | 340 | 10-28 |
| 7,710 P | 52.73 | -18.75% | 106 | 461 | 10-28 |
| 7,705 P | 47.00 | -22.17% | 35 | 173 | 10-28 |
| 7,700 P | 56.77 | -5.54% | 351 | 2,502 | 10-28 |
| 7,695 P | 46.25 | -22.24% | 85 | 328 | 10-28 |
| 7,690 P | 49.85 | -10.03% | 110 | 288 | 10-28 |
| 7,685 P | 53.00 | -5.19% | 36 | 122 | 10-28 |
| 7,680 P | 41.71 | -21.89% | 42 | 358 | 10-28 |
| 7,675 P | 45.70 | -10.48% | 643 | 950 | 10-28 |
| 7,670 P | 40.75 | -18.25% | 438 | 560 | 10-28 |
| 7,665 P | 30.27 | -40.18% | 222 | 274 | 10-28 |
| 7,660 P | 45.58 | -2.75% | 128 | 390 | 10-28 |
| 7,655 P | 27.80 | -35.27% | 27 | 264 | 10-28 |
| 7,650 P | 40.50 | -7.64% | 998 | 3,817 | 10-28 |
| 7,645 P | 33.50 | -16.46% | 85 | 220 | 10-28 |
| 7,640 P | 40.19 | -2.78% | 104 | 769 | 10-28 |
| 7,635 P | 31.73 | -24.45% | 53 | 316 | 10-28 |
| 7,630 P | 35.83 | -7.42% | 190 | 739 | 10-28 |
| 7,625 P | 28.50 | -25.26% | 404 | 1,504 | 10-28 |
| 7,620 P | 23.00 | -33.98% | 69 | 588 | 10-28 |
| 7,615 P | 26.90 | -25.28% | 163 | 271 | 10-28 |
| 7,610 P | 20.97 | -42.39% | 76 | 295 | 10-28 |
| 7,605 P | 24.00 | -31.39% | 81 | 629 | 10-28 |
| 7,600 P | 30.00 | -11.76% | 2,519 | 7,009 | 10-28 |
| 7,595 P | 16.96 | -46.83% | 32 | 202 | 10-28 |
| 7,590 P | 27.81 | -11.01% | 119 | 630 | 10-28 |
| 7,585 P | 25.10 | -17.43% | 78 | 512 | 10-28 |
| 7,580 P | 25.70 | -7.19% | 71 | 409 | 10-28 |
| 7,575 P | 12.63 | -55.02% | 147 | 1,342 | 10-28 |
| 7,570 P | 24.50 | -11.23% | 84 | 919 | 10-28 |
| 7,565 P | 12.01 | -56.97% | 43 | 263 | 10-28 |
| 7,560 P | 18.98 | -28.94% | 37 | 446 | 10-28 |
| 7,555 P | 21.91 | -13.74% | 6 | 90 | 10-28 |
| 7,550 P | 21.69 | -15.31% | 1,088 | 2,127 | 10-28 |
| 7,545 P | 17.14 | -30.89% | 23 | 139 | 10-28 |
| 7,540 P | 14.44 | -39.71% | 140 | 860 | 10-28 |
| 7,535 P | 11.69 | -47.81% | 56 | 165 | 10-28 |
| 7,530 P | 13.54 | -34.78% | 29 | 500 | 10-28 |
| 7,525 P | 18.98 | -10.30% | 103 | 2,113 | 10-28 |
| 7,520 P | 10.39 | -48.10% | 127 | 783 | 10-28 |
| 7,515 P | 9.80 | -51.29% | 64 | 529 | 10-28 |
| 7,510 P | 13.50 | -30.59% | 127 | 680 | 10-28 |
| 7,505 P | 9.09 | -51.31% | 62 | 282 | 10-28 |
| 7,500 P | 15.90 | -15.43% | 1,743 | 3,580 | 10-28 |
| 7,495 P | 8.60 | -50.00% | 83 | 241 | 10-28 |
| 7,490 P | 7.05 | -60.55% | 210 | 481 | 10-28 |
| 7,485 P | 14.20 | -16.57% | 52 | 138 | 10-28 |
| 7,480 P | 11.63 | -29.09% | 52 | 520 | 10-28 |
| 7,475 P | 11.42 | -28.45% | 59 | 920 | 10-28 |
| 7,470 P | 12.90 | -16.67% | 53 | 244 | 10-28 |
| 7,465 P | 7.26 | -53.46% | 35 | 131 | 10-28 |
| 7,460 P | 7.98 | -46.12% | 62 | 353 | 10-28 |
| 7,455 P | 9.42 | -35.70% | 101 | 126 | 10-28 |
| 7,450 P | 11.97 | -17.73% | 611 | 3,310 | 10-28 |
| 7,445 P | 6.53 | -52.34% | 25 | 285 | 10-28 |
| 7,440 P | 10.80 | -21.17% | 152 | 420 | 10-28 |
| 7,435 P | 11.80 | -11.94% | 26 | 78 | 10-28 |
| 7,430 P | 6.66 | -47.35% | 27 | 337 | 10-28 |
| 7,425 P | 7.07 | -42.10% | 294 | 2,319 | 10-28 |
| 7,420 P | 6.43 | -47.30% | 52 | 248 | 10-28 |
| 7,415 P | 7.75 | -30.80% | 9 | 66 | 10-28 |
| 7,410 P | 6.57 | -39.72% | 85 | 256 | 10-28 |
| 7,405 P | — | — | 0 | 0 | — |
| 7,400 P | 9.20 | -16.36% | 901 | 3,505 | 10-28 |
| 7,395 P | — | — | 0 | 0 | — |
| 7,390 P | 5.38 | -47.00% | 128 | 886 | 10-28 |
| 7,385 P | — | — | 0 | 0 | — |
| 7,380 P | 8.21 | -21.88% | 133 | 603 | 10-28 |
| 7,375 P | 5.91 | -41.43% | 61 | 2,098 | 10-28 |
| 7,370 P | 4.79 | -47.36% | 150 | 324 | 10-28 |
| 7,365 P | — | — | 0 | 0 | — |
| 7,360 P | 7.03 | -21.89% | 42 | 772 | 10-28 |
| 7,355 P | — | — | 0 | 0 | — |
| 7,350 P | 5.48 | -34.61% | 292 | 2,457 | 10-28 |
| 7,345 P | — | — | 0 | 0 | — |
| 7,340 P | 3.84 | -54.45% | 84 | 1,617 | 10-28 |
| 7,335 P | — | — | 0 | 0 | — |
| 7,330 P | 5.60 | -27.27% | 22 | 223 | 10-28 |
| 7,325 P | 4.97 | -34.08% | 57 | 621 | 10-28 |
| 7,320 P | 4.71 | -39.23% | 1,026 | 1,279 | 10-28 |
| 7,315 P | — | — | 0 | 0 | — |
| 7,310 P | 5.60 | -26.61% | 52 | 149 | 10-28 |
| 7,305 P | — | — | 0 | 0 | — |
| 7,300 P | 5.30 | -20.30% | 589 | 2,234 | 10-28 |
| 7,295 P | — | — | 0 | 0 | — |
| 7,290 P | 4.75 | -26.13% | 10 | 274 | 10-28 |
| 7,285 P | — | — | 0 | 0 | — |
| 7,280 P | 3.63 | -45.90% | 23 | 1,418 | 10-28 |
| 7,275 P | 3.59 | -42.19% | 85 | 536 | 10-28 |
| 7,270 P | 3.73 | -37.63% | 80 | 1,024 | 10-28 |
| 7,265 P | — | — | 0 | 0 | — |
| 7,260 P | 4.05 | -28.70% | 15 | 128 | 10-28 |
| 7,255 P | — | — | 0 | 0 | — |
| 7,250 P | 3.30 | -40.00% | 375 | 2,152 | 10-28 |
| 7,245 P | — | — | 0 | 0 | — |
| 7,240 P | 2.46 | -57.07% | 150 | 195 | 10-28 |
| 7,235 P | — | — | 0 | 0 | — |
| 7,230 P | 4.50 | -30.77% | 6 | 50 | 10-28 |
| 7,225 P | 2.10 | -59.62% | 26 | 1,045 | 10-28 |
| 7,220 P | 3.70 | -31.23% | 3 | 318 | 10-28 |
| 7,215 P | — | — | 0 | 0 | — |
| 7,210 P | 3.05 | -41.35% | 382 | 296 | 10-28 |
| 7,205 P | — | — | 0 | 0 | — |
| 7,200 P | 2.80 | -44.00% | 589 | 1,560 | 10-28 |
| 7,195 P | — | — | 0 | 0 | — |
| 7,190 P | 3.79 | -18.14% | 3 | 240 | 10-28 |
| 7,185 P | — | — | 0 | 0 | — |
| 7,180 P | 2.04 | -57.76% | 37 | 379 | 10-28 |
| 7,175 P | 1.70 | -62.31% | 38 | 460 | 10-28 |
| 7,170 P | 2.83 | -38.61% | 6 | 1,123 | 10-28 |
| 7,160 P | 2.56 | -55.09% | 7 | 104 | 10-28 |
| 7,150 P | 2.42 | -39.50% | 72 | 674 | 10-28 |
| 7,140 P | 1.84 | -56.19% | 3 | 79 | 10-28 |
| 7,130 P | 2.37 | -45.77% | 5 | 319 | 10-28 |
| 7,125 P | 2.29 | -39.58% | 27 | 659 | 10-28 |
| 7,120 P | 3.74 | -16.89% | 1 | 205 | 10-28 |
| 7,110 P | 3.30 | -15.82% | 1 | 116 | 10-28 |
| 7,100 P | 1.87 | -48.06% | 204 | 1,992 | 10-28 |
| 7,090 P | 3.71 | -40.16% | 12 | 61 | 10-27 |
| 7,080 P | 4.00 | -33.33% | 5 | 19 | 10-27 |
| 7,075 P | 2.06 | -48.50% | 25 | 423 | 10-28 |
| 7,070 P | 3.90 | -31.58% | 6 | 20 | 10-27 |
| 7,060 P | 3.80 | -30.66% | 4 | 30 | 10-27 |
| 7,050 P | 1.48 | -53.75% | 118 | 1,282 | 10-28 |
| 7,040 P | 5.22 | -31.85% | 12 | 45 | 10-26 |
| 7,030 P | 3.02 | -5.92% | 1 | 78 | 10-28 |
| 7,025 P | 2.07 | -30.54% | 11 | 1,163 | 10-28 |
| 7,020 P | 4.90 | -34.14% | 15 | 32 | 10-26 |
| 7,010 P | 5.10 | -36.25% | 9 | 45 | 10-26 |
| 7,000 P | 1.90 | -32.14% | 562 | 10,287 | 10-28 |
| 6,990 P | 4.80 | -52.00% | 10 | 28 | 10-26 |
| 6,980 P | 2.72 | -12.26% | 1 | 179 | 10-28 |
| 6,975 P | 2.33 | -19.10% | 2 | 3,175 | 10-28 |
| 6,970 P | 2.28 | -51.49% | 1 | 29 | 10-28 |
| 6,960 P | 4.50 | -44.79% | 9 | 11 | 10-26 |
| 6,950 P | 1.60 | -40.74% | 4 | 779 | 10-28 |
| 6,940 P | — | — | 0 | 0 | — |
| 6,930 P | — | — | 0 | 0 | — |
| 6,925 P | 1.73 | -39.72% | 6 | 327 | 10-28 |
| 6,920 P | — | — | 0 | 0 | — |
| 6,910 P | — | — | 0 | 0 | — |
| 6,900 P | 1.42 | -42.04% | 36 | 3,535 | 10-28 |
| 6,890 P | — | — | 0 | 0 | — |
| 6,880 P | — | — | 0 | 0 | — |
| 6,875 P | 2.48 | -29.14% | 4 | 354 | 10-27 |
| 6,870 P | — | — | 0 | 0 | — |
| 6,860 P | — | — | 0 | 0 | — |
| 6,850 P | 1.02 | -53.64% | 45 | 997 | 10-28 |
| 6,840 P | — | — | 0 | 0 | — |
| 6,830 P | — | — | 0 | 0 | — |
| 6,825 P | 2.65 | -26.39% | 4 | 4,207 | 10-27 |
| 6,820 P | — | — | 0 | 0 | — |
| 6,810 P | — | — | 0 | 0 | — |
| 6,800 P | 0.92 | -54.46% | 139 | 29,584 | 10-28 |
| 6,790 P | — | — | 0 | 0 | — |
| 6,780 P | — | — | 0 | 0 | — |
| 6,775 P | 1.15 | -43.35% | 1 | 225 | 10-28 |
| 6,770 P | — | — | 0 | 0 | — |
| 6,760 P | — | — | 0 | 0 | — |
| 6,750 P | 0.84 | -56.92% | 4 | 951 | 10-28 |
| 6,740 P | — | — | 0 | 0 | — |
| 6,730 P | — | — | 0 | 0 | — |
| 6,725 P | 1.87 | -35.74% | 7 | 59 | 10-27 |
| 6,720 P | — | — | 0 | 0 | — |
| 6,710 P | — | — | 0 | 0 | — |
| 6,700 P | 1.05 | -41.67% | 162 | 1,234 | 10-28 |
| 6,675 P | 0.95 | -53.66% | 1 | 71 | 10-28 |
| 6,650 P | 0.87 | -54.21% | 77 | 1,035 | 10-28 |
| 6,625 P | 1.58 | -36.80% | 30 | 59 | 10-27 |
| 6,600 P | 1.05 | -30.00% | 10 | 1,599 | 10-28 |
| 6,575 P | 1.30 | -44.68% | 10 | 57 | 10-28 |
| 6,550 P | 0.67 | -51.80% | 1,005 | 1,343 | 10-28 |
| 6,525 P | 2.16 | -57.65% | 2 | 38 | 10-26 |
| 6,500 P | 1.15 | -14.18% | 34 | 6,272 | 10-28 |
| 6,475 P | 3.30 | +6.45% | 1 | 2 | 10-14 |
| 6,450 P | 0.57 | -52.50% | 141 | 62,261 | 10-28 |
| 6,425 P | 0.75 | -35.90% | 70 | 74 | 10-28 |
| 6,400 P | 0.70 | -33.33% | 93 | 13,319 | 10-28 |
| 6,375 P | 0.65 | -74.51% | 189 | 189 | 10-28 |
| 6,350 P | 0.47 | -62.40% | 167 | 65,711 | 10-28 |
| 6,325 P | — | — | 0 | 0 | — |
| 6,300 P | 0.50 | -46.81% | 304 | 27,326 | 10-28 |
| 6,275 P | — | — | 0 | 0 | — |
| 6,250 P | 0.45 | -49.44% | 2 | 945 | 10-28 |
| 6,225 P | — | — | 0 | 0 | — |
| 6,200 P | 0.65 | -27.78% | 467 | 6,401 | 10-28 |
| 6,175 P | — | — | 0 | 0 | — |
| 6,150 P | 0.70 | -6.67% | 94 | 601 | 10-28 |
| 6,125 P | — | — | 0 | 0 | — |
| 6,100 P | 0.60 | -20.00% | 117 | 1,205 | 10-28 |
| 6,000 P | 0.24 | -60.00% | 206 | 7,282 | 10-28 |
| 5,900 P | 0.49 | -42.35% | 86 | 1,715 | 10-27 |
| 5,800 P | 0.40 | -18.37% | 1 | 2,672 | 10-28 |
| 5,700 P | 0.27 | -32.50% | 5 | 1,049 | 10-28 |
| 5,600 P | 0.15 | -50.00% | 36 | 1,950 | 10-28 |
| 5,400 P | 0.15 | -25.00% | 635 | 2,040 | 10-28 |
| 5,200 P | 0.16 | -40.74% | 104 | 1,059 | 10-27 |
| 5,000 P | 0.07 | -30.00% | 4 | 649 | 10-28 |
| 4,800 P | 0.05 | 0.00% | 30 | 746 | 10-28 |
| 4,600 P | 0.05 | -80.00% | 10 | 557 | 10-27 |
| 4,400 P | 0.23 | +53.33% | 209 | 513 | 10-22 |
| 4,200 P | 0.05 | -75.00% | 5 | 297 | 10-26 |
| 4,000 P | 0.15 | -25.00% | 1 | 381 | 10-22 |
| 3,800 P | 0.10 | -37.50% | 17 | 614 | 10-23 |
| 3,600 P | 0.05 | +25.00% | 1 | 220 | 10-22 |
| 3,400 P | 0.05 | 0.00% | 1 | 109 | 10-28 |
| 3,200 P | 0.05 | 0.00% | 1 | 26 | 10-12 |
| 3,000 P | — | — | 0 | 0 | — |
| 2,800 P | 0.10 | 0.00% | 1 | 1 | 10-16 |