SPX261218P04100000
SPX Dec 18 2026 4100.00 Put
optionOPRA
EODOct 28, 2026
1.20USD-20.000%(-0.30)1Vol4,985OI
SPX261218P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 1 | 4,985 | 0.000% |
| 2026-10-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -30.233% | 2 | 4,987 | -20.000% |
| 2026-10-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -30.645% | 10 | 4,787 | -44.186% |
| 2026-10-16 | 2.6700 | 3.4000 | 2.6700 | 3.1000 | +100.000% | 6 | 4,786 | -61.290% |
| 2026-10-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -24.390% | 300 | 4,802 | -22.581% |
| 2026-10-02 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | -6.818% | 10 | 4,801 | -41.463% |
| 2026-09-30 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -26.667% | 20 | 4,811 | -45.455% |
| 2026-09-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 4,814 | -60.000% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 3 | 4,811 | -61.290% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.279% | 1 | 4,903 | -66.667% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 7 | 4,910 | -72.093% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 5 | 4,910 | -75.510% |
| 2026-08-24 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -14.286% | 21 | 4,920 | -76.471% |
| 2026-08-18 | 5.8800 | 5.9500 | 5.8800 | 5.9500 | +4.386% | 6 | 4,917 | -79.832% |
| 2026-08-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.825% | 4 | 4,913 | -78.947% |
| 2026-08-14 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -1.964% | 1 | 4,914 | -78.142% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 10 | 4,914 | -78.571% |
| 2026-08-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 2 | 4,922 | -80.328% |
| 2026-08-10 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -4.252% | 2 | 4,922 | -80.263% |
| 2026-08-07 | 6.4200 | 6.4200 | 6.3500 | 6.3500 | -6.342% | 6 | 4,920 | -81.102% |
| 2026-08-05 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | -13.077% | 2 | 4,920 | -82.301% |
| 2026-08-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.021% | 10 | 4,912 | -84.615% |
| 2026-07-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.789% | 1 | 4,913 | -87.234% |
| 2026-07-24 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | -15.968% | 2 | 4,913 | -88.484% |
| 2026-07-23 | 12.3000 | 12.4000 | 12.3000 | 12.4000 | +8.772% | 6 | 4,909 | -90.323% |
| 2026-07-17 | 11.1000 | 11.4000 | 11.0000 | 11.4000 | +9.615% | 35 | 4,893 | -89.474% |
| 2026-07-16 | 9.6000 | 10.4500 | 9.6000 | 10.4000 | +2.061% | 3 | 4,892 | -88.462% |
| 2026-07-07 | 10.1700 | 10.1900 | 10.1700 | 10.1900 | -4.588% | 4 | 4,894 | -88.224% |
| 2026-07-06 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -5.654% | 4 | 4,894 | -88.764% |
| 2026-07-01 | 11.3100 | 11.3200 | 11.3100 | 11.3200 | -9.512% | 4 | 4,896 | -89.399% |
| 2026-06-29 | 13.3900 | 13.5100 | 12.5100 | 12.5100 | -10.707% | 204 | 4,797 | -90.408% |
| 2026-06-26 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -1.129% | 2 | 4,801 | -91.435% |
| 2026-06-25 | 13.9100 | 14.1800 | 13.9100 | 14.1700 | +3.130% | 6 | 4,799 | -91.531% |
| 2026-06-22 | 13.7300 | 13.7400 | 13.7300 | 13.7400 | -0.866% | 4 | 4,797 | -91.266% |
| 2026-06-18 | 14.1200 | 14.1600 | 13.8500 | 13.8600 | -8.876% | 102 | 4,800 | -91.342% |
| 2026-06-17 | 13.8200 | 15.2100 | 13.8200 | 15.2100 | +12.334% | 8 | 4,798 | -92.110% |
| 2026-06-16 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +1.045% | 2 | 4,800 | -91.137% |
| 2026-06-15 | 13.7000 | 13.7000 | 13.4000 | 13.4000 | -28.723% | 3 | 4,801 | -91.045% |
| 2026-06-11 | 18.1900 | 18.8000 | 18.1600 | 18.8000 | -1.468% | 6 | 4,801 | -93.617% |
| 2026-06-10 | 18.6000 | 19.1100 | 18.6000 | 19.0800 | +0.421% | 3 | 4,802 | -93.711% |
| 2026-06-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +22.818% | 1 | 4,801 | -93.684% |
| 2026-06-08 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -15.464% | 4 | 4,801 | -92.243% |
| 2026-06-05 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +17.534% | 2 | 4,799 | -93.443% |
| 2026-06-03 | 15.5400 | 15.5700 | 15.5400 | 15.5700 | +0.452% | 2 | 4,800 | -92.293% |
| 2026-06-01 | 15.0000 | 15.5000 | 15.0000 | 15.5000 | -20.226% | 582 | 4,484 | -92.258% |
| 2026-05-20 | 19.5100 | 19.5300 | 19.4300 | 19.4300 | -1.620% | 36 | 4,497 | -93.824% |
| 2026-05-19 | 19.7700 | 19.7700 | 19.7500 | 19.7500 | -3.659% | 2 | 4,497 | -93.924% |
| 2026-05-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.485% | 1 | 4,496 | -94.146% |
| 2026-05-12 | 20.6000 | 20.6000 | 20.5000 | 20.6000 | +1.628% | 16 | 4,502 | -94.175% |
| 2026-05-11 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -3.430% | 7 | 4,495 | -94.080% |
| 2026-05-07 | 20.6500 | 20.9900 | 20.6500 | 20.9900 | -0.048% | 6 | 4,495 | -94.283% |
| 2026-05-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.250% | 300 | 4,195 | -94.286% |
| 2026-05-05 | 22.4600 | 22.4800 | 22.2500 | 22.4000 | -4.518% | 37 | 4,222 | -94.643% |
| 2026-05-04 | 23.4700 | 23.4700 | 23.4600 | 23.4600 | +3.576% | 16 | 4,222 | -94.885% |
| 2026-05-01 | 22.1500 | 22.6500 | 22.1500 | 22.6500 | -2.790% | 24 | 4,224 | -94.702% |
| 2026-04-30 | 24.1900 | 24.3100 | 23.3000 | 23.3000 | -5.630% | 18 | 4,224 | -94.850% |
| 2026-04-29 | 23.8800 | 24.6900 | 23.7500 | 24.6900 | +0.366% | 27 | 4,224 | -95.140% |
| 2026-04-28 | 25.2700 | 25.2700 | 24.6000 | 24.6000 | -0.405% | 6 | 4,225 | -95.122% |
| 2026-04-27 | 24.6700 | 24.7000 | 24.6700 | 24.7000 | -1.042% | 4 | 4,224 | -95.142% |
| 2026-04-24 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | -5.095% | 1 | 4,226 | -95.192% |
| 2026-04-23 | 26.5000 | 26.6000 | 26.3000 | 26.3000 | +1.427% | 9 | 4,227 | -95.437% |
| 2026-04-22 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -2.003% | 4 | 4,226 | -95.372% |
| 2026-04-21 | 26.9500 | 27.0000 | 26.4600 | 26.4600 | +3.037% | 8 | 4,222 | -95.465% |
| 2026-04-17 | 26.0300 | 26.1500 | 25.3500 | 25.6800 | -5.934% | 12 | 4,223 | -95.327% |
| 2026-04-16 | 27.9700 | 27.9700 | 27.3000 | 27.3000 | -1.551% | 10 | 4,225 | -95.604% |
| 2026-04-15 | 27.4000 | 27.7600 | 27.4000 | 27.7300 | -2.152% | 52 | 4,225 | -95.673% |
| 2026-04-14 | 28.0200 | 28.4400 | 27.7900 | 28.3400 | -2.978% | 30 | 4,235 | -95.766% |
| 2026-04-13 | 30.0600 | 30.0800 | 29.2000 | 29.2100 | -5.805% | 6 | 4,243 | -95.892% |
| 2026-04-09 | 30.5000 | 31.0100 | 30.5000 | 31.0100 | -6.596% | 11 | 4,243 | -96.130% |
| 2026-04-08 | 32.8900 | 33.8800 | 32.8900 | 33.2000 | -21.327% | 54 | 4,242 | -96.386% |
| 2026-04-07 | 41.6300 | 42.2000 | 40.3200 | 42.2000 | -3.763% | 67 | 4,307 | -97.156% |
| 2026-04-02 | 44.4100 | 44.4100 | 43.8100 | 43.8500 | +7.475% | 28 | 4,263 | -97.263% |
| 2026-04-01 | 40.6200 | 41.5000 | 40.5900 | 40.8000 | -9.675% | 46 | 4,263 | -97.059% |
| 2026-03-31 | 50.4700 | 50.6500 | 45.1700 | 45.1700 | -20.194% | 12 | 4,265 | -97.343% |
| 2026-03-30 | 54.3400 | 57.1600 | 53.4300 | 56.6000 | +1.307% | 148 | 4,295 | -97.880% |
| 2026-03-27 | 55.7500 | 55.8700 | 55.7100 | 55.8700 | +14.841% | 6 | 4,267 | -97.852% |
| 2026-03-26 | 46.2000 | 48.6500 | 45.9100 | 48.6500 | +9.277% | 61 | 4,266 | -97.533% |
| 2026-03-25 | 44.1100 | 44.9800 | 44.1100 | 44.5200 | -4.994% | 14 | 4,268 | -97.305% |
| 2026-03-24 | 46.9400 | 46.9400 | 46.8600 | 46.8600 | +1.210% | 4 | 4,269 | -97.439% |
| 2026-03-23 | 42.8200 | 46.3000 | 41.8900 | 46.3000 | -10.876% | 14 | 4,267 | -97.408% |
| 2026-03-20 | 48.5000 | 51.9500 | 47.3600 | 51.9500 | +10.603% | 273 | 4,261 | -97.690% |
| 2026-03-19 | 48.9000 | 48.9000 | 46.8700 | 46.9700 | +4.100% | 28 | 4,015 | -97.445% |
| 2026-03-18 | 44.8800 | 45.1200 | 44.6600 | 45.1200 | +9.144% | 10 | 4,009 | -97.340% |
| 2026-03-17 | 40.4100 | 41.3400 | 40.3800 | 41.3400 | -7.309% | 6 | 4,007 | -97.097% |
| 2026-03-13 | 44.8800 | 44.8800 | 44.6000 | 44.6000 | -2.896% | 4 | 4,007 | -97.309% |
| 2026-03-12 | 45.6600 | 45.9300 | 45.5900 | 45.9300 | +1.615% | 204 | 4,009 | -97.387% |
| 2026-03-11 | 45.4000 | 45.6000 | 45.2000 | 45.2000 | +9.602% | 9 | 4,159 | -97.345% |
| 2026-03-10 | 43.2500 | 43.2500 | 40.7500 | 41.2400 | -6.273% | 413 | 4,159 | -97.090% |
| 2026-03-09 | 52.2200 | 52.7800 | 42.8000 | 44.0000 | +4.513% | 24 | 4,364 | -97.273% |
| 2026-03-05 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +8.004% | 23 | 4,356 | -97.150% |
| 2026-03-02 | 38.9400 | 38.9800 | 38.9400 | 38.9800 | +2.958% | 2 | 4,340 | -96.921% |
| 2026-02-26 | 37.8800 | 37.8800 | 37.8600 | 37.8600 | +4.615% | 12 | 4,340 | -96.830% |
| 2026-02-25 | 36.2300 | 36.2700 | 36.1400 | 36.1900 | -2.057% | 4 | 4,345 | -96.684% |
| 2026-02-20 | 37.1100 | 37.1100 | 36.9500 | 36.9500 | -6.456% | 2 | 4,345 | -96.752% |
| 2026-02-19 | 39.5600 | 39.5600 | 39.5000 | 39.5000 | -4.750% | 22 | 4,345 | -96.962% |
| 2026-02-17 | 39.7000 | 41.5800 | 39.7000 | 41.4700 | +6.061% | 403 | 4,055 | -97.106% |
| 2026-02-13 | 40.5400 | 40.6000 | 37.5000 | 39.1000 | -1.263% | 37 | 3,992 | -96.931% |
| 2026-02-12 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +10.460% | 4 | 3,992 | -96.970% |
| 2026-02-10 | 35.8200 | 35.8500 | 35.8200 | 35.8500 | +3.314% | 2 | 3,996 | -96.653% |
| 2026-02-09 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -2.254% | 2 | 3,998 | -96.542% |
| 2026-02-06 | 36.1500 | 36.2000 | 35.5000 | 35.5000 | -3.085% | 32 | 3,998 | -96.620% |
| 2026-02-04 | 36.6200 | 36.6300 | 36.6200 | 36.6300 | -2.787% | 2 | 4,097 | -96.724% |
| 2026-02-03 | 37.7100 | 37.7100 | 37.6800 | 37.6800 | +2.059% | 6 | 4,098 | -96.815% |
| 2026-01-30 | 35.5100 | 36.9200 | 35.5100 | 36.9200 | +0.326% | 3 | 4,127 | -96.750% |
| 2026-01-28 | 35.1000 | 36.8000 | 35.1000 | 36.8000 | +5.233% | 128 | 4,126 | -96.739% |
| 2026-01-27 | 34.7400 | 34.9700 | 34.7400 | 34.9700 | -0.342% | 30 | 4,088 | -96.568% |
| 2026-01-22 | 35.4100 | 35.4400 | 34.3600 | 35.0900 | -4.776% | 100 | 4,091 | -96.580% |
| 2026-01-21 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +3.221% | 2 | 4,129 | -96.744% |
| 2026-01-16 | 35.3000 | 35.7000 | 35.1000 | 35.7000 | +1.420% | 65 | 4,135 | -96.639% |
| 2026-01-15 | 35.0000 | 35.2000 | 34.9000 | 35.2000 | +1.149% | 8 | 4,135 | -96.591% |
| 2026-01-13 | 34.8300 | 34.8600 | 34.8000 | 34.8000 | +3.757% | 4 | 4,132 | -96.552% |
| 2026-01-09 | 33.5700 | 33.5700 | 33.5400 | 33.5400 | -2.923% | 4 | 4,130 | -96.422% |
| 2026-01-07 | 34.5100 | 34.5500 | 34.4900 | 34.5500 | -2.676% | 60 | 4,130 | -96.527% |
| 2026-01-05 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -3.559% | 10 | 4,111 | -96.620% |
| 2025-12-23 | 36.7300 | 36.8100 | 36.7300 | 36.8100 | +0.027% | 2 | 4,112 | -96.740% |
| 2025-12-22 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -4.416% | 1 | 4,111 | -96.739% |
| 2025-12-19 | 38.6000 | 38.6000 | 38.5000 | 38.5000 | -6.075% | 51 | 4,111 | -96.883% |
| 2025-12-18 | 40.9600 | 40.9900 | 40.9600 | 40.9900 | -2.544% | 2 | 4,060 | -97.072% |
| 2025-12-17 | 42.0300 | 42.1800 | 42.0200 | 42.0600 | -4.344% | 6 | 4,060 | -97.147% |
| 2025-12-16 | 43.1300 | 43.9700 | 43.1300 | 43.9700 | +2.256% | 3 | 4,059 | -97.271% |
| 2025-12-15 | 42.1000 | 43.0000 | 42.1000 | 43.0000 | +0.632% | 73 | 4,059 | -97.209% |
| 2025-12-12 | 42.3500 | 42.7600 | 42.3500 | 42.7300 | -3.107% | 4 | 4,005 | -97.192% |
| 2025-12-10 | 44.1000 | 44.1700 | 44.1000 | 44.1000 | +1.426% | 27 | 4,005 | -97.279% |
| 2025-12-09 | 43.6000 | 43.6500 | 43.4000 | 43.4800 | +0.416% | 25 | 4,030 | -97.240% |
| 2025-12-08 | 43.0000 | 43.8000 | 43.0000 | 43.3000 | +2.364% | 64 | 4,032 | -97.229% |
| 2025-12-05 | 42.7000 | 42.7300 | 42.3000 | 42.3000 | -10.000% | 56 | 4,036 | -97.163% |
| 2025-11-26 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -9.441% | 1 | 4,074 | -97.447% |
| 2025-11-25 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | -19.907% | 101 | 4,074 | -97.688% |
| 2025-11-20 | 64.8000 | 64.8000 | 64.7000 | 64.8000 | +10.731% | 11 | 4,175 | -98.148% |
| 2025-11-18 | 57.6400 | 58.5200 | 57.6400 | 58.5200 | +8.652% | 4 | 4,164 | -97.949% |
| 2025-11-17 | 51.8400 | 54.0200 | 51.8000 | 53.8600 | +0.093% | 4 | 4,162 | -97.772% |
| 2025-11-13 | 48.6200 | 53.8100 | 48.6200 | 53.8100 | +11.270% | 4 | 4,161 | -97.770% |
| 2025-11-11 | 48.5900 | 48.6000 | 48.2600 | 48.3600 | +1.811% | 43 | 4,161 | -97.519% |
| 2025-11-10 | 48.5000 | 48.5000 | 47.5000 | 47.5000 | -10.546% | 33 | 4,157 | -97.474% |
| 2025-11-07 | 56.3100 | 56.8000 | 52.4800 | 53.1000 | +2.194% | 137 | 4,147 | -97.740% |
| 2025-11-06 | 52.3000 | 52.8000 | 51.8800 | 51.9600 | +18.091% | 90 | 4,111 | -97.691% |
| 2025-10-27 | 43.9500 | 44.0400 | 43.9500 | 44.0000 | -11.558% | 4 | 3,908 | -97.273% |
| 2025-10-22 | 49.7900 | 49.7900 | 49.7500 | 49.7500 | +2.219% | 2 | 3,908 | -97.588% |
| 2025-10-21 | 48.6500 | 48.6700 | 48.6500 | 48.6700 | -15.357% | 2 | 3,908 | -97.534% |
| 2025-10-17 | 59.6400 | 59.9200 | 57.2000 | 57.5000 | +0.877% | 12 | 3,907 | -97.913% |
| 2025-10-10 | 57.8800 | 57.8900 | 57.0000 | 57.0000 | +14.458% | 3 | 3,897 | -97.895% |
| 2025-10-09 | 50.9000 | 50.9000 | 49.8000 | 49.8000 | -0.280% | 665 | 3,835 | -97.590% |
| 2025-10-03 | 49.9400 | 49.9400 | 49.9400 | 49.9400 | +0.767% | 1 | 3,974 | -97.597% |
| 2025-10-01 | 49.5200 | 49.5600 | 49.5200 | 49.5600 | -1.078% | 104 | 3,973 | -97.579% |
| 2025-09-30 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +2.016% | 1 | 3,963 | -97.605% |
| 2025-09-22 | 49.0300 | 49.1100 | 49.0300 | 49.1100 | -4.752% | 2 | 3,962 | -97.557% |
| 2025-09-04 | 51.5500 | 51.9000 | 51.5500 | 51.5600 | -6.425% | 14 | 3,963 | -97.673% |
| 2025-09-03 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -2.478% | 1 | 3,955 | -97.822% |
| 2025-09-02 | 58.1000 | 58.1000 | 56.5000 | 56.5000 | +6.604% | 5 | 3,955 | -97.876% |
| 2025-08-22 | 53.2500 | 53.2500 | 53.0000 | 53.0000 | -5.795% | 4 | 3,955 | -97.736% |
| 2025-08-12 | 56.2900 | 56.2900 | 56.2600 | 56.2600 | -7.315% | 4 | 3,954 | -97.867% |
| 2025-08-04 | 60.9200 | 61.0200 | 60.7000 | 60.7000 | +9.448% | 18 | 3,958 | -98.023% |
| 2025-07-31 | 55.4600 | 55.4600 | 55.4600 | 55.4600 | -4.065% | 8 | 3,960 | -97.836% |
| 2025-07-25 | 57.8600 | 57.8600 | 57.8100 | 57.8100 | -2.824% | 8 | 3,945 | -97.924% |
| 2025-07-23 | 58.1100 | 61.1100 | 58.1100 | 59.4900 | -5.496% | 24 | 3,912 | -97.983% |
| 2025-07-21 | 62.5000 | 62.9600 | 62.5000 | 62.9500 | -1.641% | 5 | 3,924 | -98.094% |
| 2025-07-17 | 65.0600 | 65.1000 | 64.0000 | 64.0000 | -3.338% | 9 | 3,922 | -98.125% |
| 2025-07-16 | 70.1100 | 70.1100 | 66.1900 | 66.2100 | +4.945% | 4 | 3,927 | -98.188% |
| 2025-07-10 | 63.0900 | 63.0900 | 63.0900 | 63.0900 | -9.742% | 41 | 3,927 | -98.098% |
| 2025-07-01 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | +0.029% | 1 | 3,020 | -98.283% |
| 2025-06-27 | 70.0900 | 70.0900 | 69.8800 | 69.8800 | -0.865% | 40 | 3,019 | -98.283% |
| 2025-06-26 | 70.4800 | 70.4900 | 70.4800 | 70.4900 | -3.570% | 40 | 3,019 | -98.298% |
| 2025-06-24 | 73.8600 | 73.8600 | 73.1000 | 73.1000 | -5.495% | 21 | 3,024 | -98.358% |
| 2025-06-10 | 77.3500 | 77.3500 | 77.3500 | 77.3500 | -2.680% | 1 | 3,004 | -98.449% |
| 2025-06-05 | 80.1900 | 80.1900 | 79.4800 | 79.4800 | -3.426% | 7 | 3,003 | -98.490% |
| 2025-06-03 | 82.3000 | 82.3000 | 82.3000 | 82.3000 | -4.391% | 3 | 3,010 | -98.542% |
| 2025-05-28 | 86.0800 | 86.0800 | 86.0800 | 86.0800 | -10.520% | 1 | 3,007 | -98.606% |
| 2025-05-23 | 96.2000 | 96.2000 | 96.2000 | 96.2000 | +8.333% | 8 | 3,004 | -98.753% |
| 2025-05-22 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | +6.988% | 4 | 3,004 | -98.649% |
| 2025-05-19 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +2.242% | 700 | 3,001 | -98.554% |
| 2025-05-16 | 81.3600 | 81.3600 | 81.1800 | 81.1800 | -0.758% | 16 | 3,444 | -98.522% |
| 2025-05-13 | 81.8000 | 81.8000 | 81.8000 | 81.8000 | -10.971% | 4 | 3,443 | -98.533% |
| 2025-05-12 | 93.0600 | 93.0600 | 91.8200 | 91.8800 | -17.448% | 11 | 3,439 | -98.694% |
| 2025-05-05 | 111.7000 | 111.7000 | 111.3000 | 111.3000 | -5.997% | 4 | 3,437 | -98.922% |
| 2025-05-01 | 119.1000 | 119.1000 | 118.4000 | 118.4000 | -10.776% | 8 | 3,433 | -98.986% |
| 2025-04-23 | 132.7000 | 132.7000 | 132.7000 | 132.7000 | -13.313% | 1 | 3,425 | -99.096% |
| 2025-04-22 | 153.0800 | 153.0800 | 153.0800 | 153.0800 | -12.978% | 1 | 3,424 | -99.216% |
| 2025-04-10 | 171.0300 | 175.9100 | 171.0300 | 175.9100 | -17.991% | 100 | 3,423 | -99.318% |
| 2025-04-09 | 215.8000 | 215.8000 | 214.2000 | 214.5000 | +15.323% | 6 | 3,409 | -99.441% |
| 2025-04-08 | 187.3000 | 187.3000 | 185.4000 | 186.0000 | +20.202% | 10 | 3,403 | -99.355% |
| 2025-04-04 | 154.7400 | 154.7400 | 154.7400 | 154.7400 | +25.590% | 2 | 3,393 | -99.225% |
| 2025-04-03 | 123.2100 | 123.2100 | 123.2100 | 123.2100 | +31.987% | 200 | 3,394 | -99.026% |
| 2025-04-01 | 93.3500 | 93.3500 | 93.3500 | 93.3500 | -14.034% | 2 | 3,419 | -98.715% |
| 2025-03-31 | 108.5900 | 108.5900 | 108.5900 | 108.5900 | +9.876% | 1 | 3,419 | -98.895% |
| 2025-03-28 | 93.9500 | 98.8300 | 93.9500 | 98.8300 | +20.731% | 6 | 3,419 | -98.786% |
| 2025-03-26 | 81.8600 | 81.8600 | 81.8600 | 81.8600 | +1.601% | 1 | 3,419 | -98.534% |
| 2025-03-24 | 80.5700 | 80.5700 | 80.5700 | 80.5700 | -12.510% | 1 | 3,419 | -98.511% |
| 2025-03-21 | 92.7100 | 92.7100 | 92.0900 | 92.0900 | +1.982% | 4 | 3,419 | -98.697% |
| 2025-03-19 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | +1.018% | 8 | 3,419 | -98.671% |
| 2025-03-17 | 90.8300 | 91.1500 | 89.0900 | 89.3900 | -7.011% | 550 | 3,427 | -98.658% |
| 2025-03-14 | 96.1300 | 96.1300 | 96.1300 | 96.1300 | -9.601% | 2 | 3,428 | -98.752% |
| 2025-03-13 | 106.3400 | 106.3400 | 106.3400 | 106.3400 | +2.289% | 100 | 3,457 | -98.872% |
| 2025-03-12 | 104.4700 | 104.4700 | 103.9600 | 103.9600 | +3.135% | 104 | 3,457 | -98.846% |
| 2025-03-06 | 103.3500 | 103.3500 | 100.8000 | 100.8000 | +1.347% | 106 | 3,407 | -98.810% |
| 2025-03-05 | 97.2100 | 99.4600 | 97.2100 | 99.4600 | +4.585% | 200 | 3,325 | -98.793% |
| 2025-03-04 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | +14.029% | 6 | 3,461 | -98.738% |
| 2025-02-28 | 87.5000 | 87.5000 | 83.4000 | 83.4000 | +15.512% | 16 | 3,455 | -98.561% |
| 2025-01-24 | 72.2000 | 72.2000 | 72.2000 | 72.2000 | -0.414% | 2 | 3,447 | -98.338% |
| 2025-01-23 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -2.159% | 1 | 3,448 | -98.345% |
| 2025-01-22 | 74.1000 | 74.1000 | 74.1000 | 74.1000 | -5.725% | 1 | 3,448 | -98.381% |
| 2025-01-17 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | -2.481% | 2 | 3,448 | -98.473% |
| 2025-01-15 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | -8.200% | 6 | 3,448 | -98.511% |
| 2025-01-14 | 87.8000 | 87.8000 | 87.8000 | 87.8000 | -1.790% | 6 | 3,442 | -98.633% |
| 2025-01-13 | 97.3000 | 97.3000 | 89.4000 | 89.4000 | -4.589% | 10 | 3,436 | -98.658% |
| 2025-01-10 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | +13.438% | 2 | 3,428 | -98.719% |
| 2025-01-07 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | +8.971% | 1 | 3,427 | -98.547% |
| 2025-01-06 | 76.8000 | 76.8000 | 75.8000 | 75.8000 | -6.072% | 21 | 3,426 | -98.417% |
| 2025-01-03 | 85.1000 | 85.1000 | 80.7000 | 80.7000 | -6.705% | 16 | 3,405 | -98.513% |
| 2025-01-02 | 89.4000 | 89.4000 | 86.5000 | 86.5000 | +3.904% | 8 | 3,399 | -98.613% |
| 2024-12-31 | 83.2500 | 83.2500 | 83.2500 | 83.2500 | -5.932% | 1 | 3,391 | -98.559% |
| 2024-12-20 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | -8.385% | 7 | 3,391 | -98.644% |
| 2024-12-19 | 96.6000 | 96.6000 | 96.6000 | 96.6000 | +19.171% | 7 | 3,384 | -98.758% |
| 2024-12-17 | 81.1100 | 81.1100 | 81.0600 | 81.0600 | +2.999% | 2 | 3,377 | -98.520% |
| 2024-12-10 | 78.9000 | 79.2000 | 78.5000 | 78.7000 | +5.780% | 23 | 3,379 | -98.475% |
| 2024-12-02 | 73.7000 | 74.4000 | 73.7000 | 74.4000 | -16.216% | 9 | 3,358 | -98.387% |
| 2024-11-19 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | +5.840% | 2 | 215 | -98.649% |
| 2024-11-18 | 83.9000 | 83.9000 | 83.9000 | 83.9000 | +5.006% | 12 | 215 | -98.570% |
| 2024-11-12 | 79.6000 | 79.9000 | 79.6000 | 79.9000 | +2.004% | 4 | 215 | -98.498% |
| 2024-11-11 | 78.3300 | 78.3300 | 78.3300 | 78.3300 | -25.471% | 2 | 215 | -98.468% |
| 2024-10-31 | 105.1000 | 105.1000 | 105.1000 | 105.1000 | +7.906% | 8 | 215 | -98.858% |
| 2024-10-30 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | +2.851% | 10 | 215 | -98.768% |
| 2024-10-29 | 98.0900 | 98.0900 | 94.7000 | 94.7000 | -4.536% | 14 | 215 | -98.733% |
| 2024-10-23 | 99.2000 | 99.2000 | 99.2000 | 99.2000 | +4.863% | 10 | 215 | -98.790% |
| 2024-10-22 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | -0.942% | 10 | 215 | -98.732% |
| 2024-10-21 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | -0.624% | 10 | 215 | -98.743% |
| 2024-10-18 | 96.1000 | 96.1000 | 96.1000 | 96.1000 | -3.707% | 110 | 215 | -98.751% |
| 2024-10-17 | 99.8400 | 99.8400 | 98.6000 | 99.8000 | -14.187% | 542 | 215 | -98.798% |
| 2024-09-30 | 116.3000 | 116.3000 | 116.3000 | 116.3000 | +1.554% | 6 | 215 | -98.968% |
| 2024-09-20 | 114.5200 | 114.5200 | 114.5200 | 114.5200 | +14.291% | 2 | 215 | -98.952% |
| 2024-07-08 | 99.9500 | 100.2000 | 99.9500 | 100.2000 | -0.871% | 100 | 215 | -98.802% |
| 2024-07-05 | 101.0800 | 101.0800 | 101.0800 | 101.0800 | -3.022% | 2 | 215 | -98.813% |
| 2024-07-02 | 105.2600 | 105.2600 | 104.1000 | 104.2300 | -1.530% | 146 | 215 | -98.849% |
| 2024-07-01 | 105.8500 | 105.8500 | 105.8500 | 105.8500 | -2.451% | 100 | 215 | -98.866% |
| 2024-06-13 | 108.5100 | 108.5100 | 108.5100 | 108.5100 | -16.338% | 200 | 215 | -98.894% |
| 2024-05-10 | 129.7000 | 129.7000 | 129.7000 | 129.7000 | -20.258% | 20 | 215 | -99.075% |
| 2024-04-04 | 162.6500 | 162.6500 | 162.6500 | 162.6500 | +7.395% | 2 | 215 | -99.262% |
| 2024-03-27 | 152.0700 | 152.0700 | 151.4500 | 151.4500 | +4.204% | 4 | 215 | -99.208% |
| 2024-03-21 | 145.3400 | 145.3400 | 145.3400 | 145.3400 | -4.689% | 50 | 215 | -99.174% |
| 2024-03-20 | 152.1500 | 152.4900 | 151.7700 | 152.4900 | -4.473% | 6 | 215 | -99.213% |
| 2024-03-15 | 157.5300 | 159.6300 | 157.5300 | 159.6300 | +2.498% | 104 | 215 | -99.248% |
| 2024-03-14 | 153.6900 | 155.7400 | 153.6900 | 155.7400 | +0.575% | 27 | 215 | -99.229% |
| 2024-03-13 | 153.4300 | 154.9500 | 153.4300 | 154.8500 | -2.303% | 550 | 215 | -99.225% |
| 2024-03-07 | 158.5000 | 158.5000 | 158.5000 | 158.5000 | +1.896% | 2 | 215 | -99.243% |
| 2024-03-01 | 155.5500 | 155.5500 | 155.5500 | 155.5500 | -0.797% | 10 | 215 | -99.229% |
| 2024-02-28 | 156.8000 | 156.8000 | 156.8000 | 156.8000 | -10.955% | 25 | 215 | -99.235% |
| 2024-02-07 | 178.4800 | 178.4800 | 176.0900 | 176.0900 | -4.356% | 236 | 215 | -99.319% |
| 2024-02-06 | 184.1100 | 184.1100 | 184.1100 | 184.1100 | +1.393% | 25 | 215 | -99.348% |
| 2024-02-05 | 185.5600 | 185.5600 | 181.5800 | 181.5800 | -1.705% | 530 | 215 | -99.339% |
| 2024-02-02 | 186.8900 | 186.8900 | 184.5300 | 184.7300 | -22.997% | 700 | 215 | -99.350% |
| 2023-12-26 | 239.9000 | 239.9000 | 239.9000 | 239.9000 | +3.276% | 1 | 215 | -99.500% |
| 2023-12-18 | 232.2900 | 232.2900 | 232.2900 | 232.2900 | -4.470% | 249 | 215 | -99.483% |
| 2023-12-13 | 243.1600 | 243.1600 | 243.1600 | 243.1600 | +0.629% | 590 | 215 | -99.506% |
| 2023-12-12 | 241.6400 | 241.6400 | 241.6400 | 241.6400 | -7.715% | 590 | 215 | -99.503% |
| 2023-11-30 | 261.8400 | 261.8400 | 261.8400 | 261.8400 | +3.872% | 12 | 215 | -99.542% |
| 2023-11-21 | 252.0800 | 252.0800 | 252.0800 | 252.0800 | -9.836% | 2 | 215 | -99.524% |
| 2023-11-08 | 279.5800 | 279.5800 | 279.5800 | 279.5800 | -12.267% | 1 | 215 | -99.571% |
| 2023-11-01 | 318.6700 | 318.6700 | 318.6700 | 318.6700 | +1.229% | 1 | 215 | -99.623% |
| 2023-10-13 | 314.8000 | 314.8000 | 314.8000 | 314.8000 | -4.045% | 37 | 215 | -99.619% |
| 2023-10-03 | 328.9900 | 328.9900 | 328.0700 | 328.0700 | +6.209% | 2 | 215 | -99.634% |
| 2023-09-28 | 308.8900 | 308.8900 | 308.8900 | 308.8900 | -4.176% | 1 | 215 | -99.612% |
| 2023-09-27 | 323.3300 | 323.3300 | 322.3500 | 322.3500 | +5.188% | 2 | 215 | -99.628% |
| 2023-08-10 | 306.4500 | 306.4500 | 306.4500 | 306.4500 | +7.587% | 4 | 215 | -99.608% |
| 2023-07-28 | 284.8400 | 284.8400 | 284.8400 | 284.8400 | -2.285% | 1 | 215 | -99.579% |
| 2023-07-20 | 291.5000 | 291.5000 | 291.5000 | 291.5000 | -12.093% | 230 | 215 | -99.588% |
| 2023-06-28 | 335.6000 | 335.6000 | 331.6000 | 331.6000 | -2.471% | 5 | 215 | -99.638% |
| 2023-06-22 | 344.0000 | 344.0000 | 340.0000 | 340.0000 | -24.404% | 5 | 215 | -99.647% |
| 2023-04-25 | 449.7600 | 449.7600 | 449.7600 | 449.7600 | -13.424% | 1 | 215 | -99.733% |
| 2023-03-20 | 519.5000 | 519.5000 | 519.5000 | 519.5000 | +3.975% | 1 | 215 | -99.769% |
| 2023-03-14 | 499.6400 | 499.6400 | 499.6400 | 499.6400 | -4.859% | 1 | 215 | -99.760% |
| 2023-03-13 | 525.1600 | 525.1600 | 525.1600 | 525.1600 | +3.959% | 1 | 215 | -99.771% |
| 2023-03-10 | 505.1600 | 505.1600 | 505.1600 | 505.1600 | +16.665% | 1 | 215 | -99.762% |
| 2023-02-13 | 433.0000 | 433.0000 | 433.0000 | 433.0000 | -1.434% | 25 | 215 | -99.723% |
| 2023-02-02 | 439.3000 | 439.3000 | 439.3000 | 439.3000 | -16.977% | 3 | 215 | -99.727% |
| 2023-01-20 | 529.1300 | 529.1300 | 529.1300 | 529.1300 | -6.398% | 1 | 215 | -99.773% |
| 2023-01-06 | 562.7500 | 565.3000 | 562.7500 | 565.3000 | -2.366% | 2 | 215 | -99.788% |
| 2022-12-28 | 580.0000 | 585.0000 | 577.0000 | 579.0000 | +1.579% | 50 | 217 | -99.793% |
| 2022-12-27 | 570.0000 | 571.0000 | 569.0000 | 570.0000 | -0.870% | 16 | 267 | -99.789% |
| 2022-12-23 | 577.0000 | 577.0000 | 575.0000 | 575.0000 | -3.361% | 4 | 287 | -99.791% |
| 2022-12-22 | 595.0000 | 595.0000 | 595.0000 | 595.0000 | +4.386% | 2 | 287 | -99.798% |
| 2022-12-21 | 570.0000 | 570.0000 | 570.0000 | 570.0000 | -5.629% | 4 | 289 | -99.789% |
| 2022-12-19 | 600.0000 | 604.0000 | 600.0000 | 604.0000 | +2.786% | 4 | 293 | -99.801% |
| 2022-12-16 | 586.3300 | 587.6300 | 586.3300 | 587.6300 | +12.573% | 2 | 297 | -99.796% |
| 2022-12-02 | 524.0000 | 525.0000 | 522.0000 | 522.0000 | +0.377% | 500 | 295 | -99.770% |
| 2022-12-01 | 522.0000 | 522.0000 | 520.0400 | 520.0400 | -11.344% | 60 | 755 | -99.769% |
| 2022-11-04 | 586.5800 | 586.5800 | 586.5800 | 586.5800 | -10.336% | 3 | 660 | -99.795% |
| 2022-10-12 | 654.2000 | 654.2000 | 654.2000 | 654.2000 | +0.817% | 6 | 663 | -99.817% |
| 2022-10-11 | 648.9000 | 648.9000 | 648.9000 | 648.9000 | +9.040% | 2 | 663 | -99.815% |
| 2022-10-05 | 601.1000 | 601.1000 | 595.1000 | 595.1000 | +1.294% | 2 | 663 | -99.798% |
| 2022-10-04 | 588.9000 | 588.9000 | 587.5000 | 587.5000 | -4.941% | 2 | 665 | -99.796% |
| 2022-09-27 | 602.6100 | 618.0400 | 602.6100 | 618.0400 | +1.568% | 4 | 667 | -99.806% |
| 2022-09-26 | 608.5000 | 608.5000 | 608.5000 | 608.5000 | -0.570% | 3 | 664 | -99.803% |
| 2022-09-23 | 611.9900 | 611.9900 | 611.9900 | 611.9900 | +10.205% | 1 | 661 | -99.804% |
| 2022-09-14 | 555.3200 | 555.3200 | 555.3200 | 555.3200 | +8.281% | 1 | 160 | -99.784% |
| 2022-08-25 | 512.8500 | 512.8500 | 512.8500 | 512.8500 | -3.351% | 1 | 38 | -99.766% |
| 2022-08-22 | 530.6300 | 530.6300 | 530.6300 | 530.6300 | +1.072% | 1 | 37 | -99.774% |
| 2022-08-12 | 525.0000 | 525.0000 | 525.0000 | 525.0000 | -0.826% | 1 | 36 | -99.771% |
| 2022-08-10 | 529.3700 | 529.3700 | 529.3700 | 529.3700 | -3.838% | 1 | 35 | -99.773% |
| 2022-08-09 | 550.0500 | 550.5000 | 550.0500 | 550.5000 | +0.044% | 5 | 36 | -99.782% |
| 2022-08-08 | 547.9200 | 550.2600 | 547.9200 | 550.2600 | -4.896% | 16 | 36 | -99.782% |
| 2022-07-21 | 578.5900 | 578.5900 | 578.5900 | 578.5900 | -4.218% | 1 | 36 | -99.793% |
| 2022-07-18 | 604.0700 | 604.0700 | 604.0700 | 604.0700 | -6.165% | 2 | 36 | -99.801% |
| 2022-06-17 | 647.8700 | 647.8700 | 643.7600 | 643.7600 | +20.550% | 2 | 36 | -99.814% |
| 2022-06-03 | 533.7000 | 534.0200 | 533.7000 | 534.0200 | -5.029% | 2 | 36 | -99.775% |
| 2022-05-27 | 562.3000 | 562.3000 | 562.3000 | 562.3000 | -5.901% | 1 | 10 | -99.787% |
| 2022-05-26 | 597.5600 | 597.5600 | 597.5600 | 597.5600 | -0.853% | 1 | 10 | -99.799% |
| 2022-05-23 | 602.7000 | 602.7000 | 602.7000 | 602.7000 | +9.296% | 1 | 9 | -99.801% |
| 2022-05-17 | 551.4400 | 551.4400 | 551.4400 | 551.4400 | -6.052% | 1 | 8 | -99.782% |
| 2022-05-10 | 586.9600 | 586.9600 | 586.9600 | 586.9600 | +8.696% | 1 | 8 | -99.796% |
| 2022-05-05 | 540.0000 | 540.0000 | 540.0000 | 540.0000 | +3.526% | 1 | 7 | -99.778% |
| 2022-05-04 | 521.6100 | 521.6100 | 521.6100 | 521.6100 | -6.920% | 1 | 6 | -99.770% |
| 2022-05-02 | 560.3900 | 560.3900 | 560.3900 | 560.3900 | +9.165% | 1 | 5 | -99.786% |
| 2022-04-12 | 513.3400 | 513.3400 | 513.3400 | 513.3400 | -15.106% | 1 | 5 | -99.766% |
| 2022-03-15 | 604.6800 | 604.6800 | 604.6800 | 604.6800 | -0.335% | 1 | 3 | -99.802% |
| 2022-03-14 | 606.7100 | 606.7100 | 606.7100 | 606.7100 | -5.246% | 1 | 3 | -99.802% |
| 2022-02-24 | 640.3000 | 640.3000 | 640.3000 | 640.3000 | +12.074% | 1 | 3 | -99.813% |
| 2022-01-21 | 571.3200 | 571.3200 | 571.3200 | 571.3200 | +7.918% | 3 | 3 | -99.790% |
| 2021-11-16 | 529.0000 | 529.4000 | 528.8000 | 529.4000 | 0.000% | 3 | 3 | -99.773% |