SPX261218P06050000
SPX Dec 18 2026 6050.00 Put
optionOPRA
EODOct 28, 2026
9.60USD-11.111%(-1.20)1Vol7,576OI
SPX261218P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.111% | 1 | 7,576 | 0.000% |
| 2026-10-27 | 11.5400 | 12.0600 | 10.8000 | 10.8000 | -16.279% | 89 | 7,614 | -11.111% |
| 2026-10-26 | 13.1000 | 13.5000 | 11.6500 | 12.9000 | -20.124% | 959 | 8,082 | -25.581% |
| 2026-10-23 | 17.0800 | 18.2000 | 14.8200 | 16.1500 | +9.122% | 1,276 | 9,177 | -40.557% |
| 2026-10-22 | 13.3600 | 16.9800 | 13.3400 | 14.8000 | +34.545% | 1,300 | 10,366 | -35.135% |
| 2026-10-21 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | -9.836% | 22 | 10,388 | -12.727% |
| 2026-10-20 | 12.1000 | 12.5800 | 12.0100 | 12.2000 | -15.862% | 137 | 10,463 | -21.311% |
| 2026-10-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -24.479% | 1 | 10,463 | -33.793% |
| 2026-10-16 | 11.0500 | 21.0000 | 11.0500 | 19.2000 | +60.000% | 25 | 10,444 | -50.000% |
| 2026-10-15 | 14.0000 | 14.0000 | 11.9000 | 12.0000 | +10.497% | 1,488 | 10,668 | -20.000% |
| 2026-10-14 | 10.5000 | 10.9000 | 10.2700 | 10.8600 | +8.600% | 45 | 10,669 | -11.602% |
| 2026-10-13 | 9.8800 | 10.5000 | 9.8800 | 10.0000 | -3.568% | 315 | 10,874 | -4.000% |
| 2026-10-12 | 10.3000 | 10.6000 | 10.1300 | 10.3700 | -1.238% | 1,324 | 9,977 | -7.425% |
| 2026-10-09 | 10.8000 | 10.8500 | 10.5000 | 10.5000 | -6.250% | 1,661 | 8,101 | -8.571% |
| 2026-10-08 | 11.2100 | 11.5000 | 11.1000 | 11.2000 | +4.673% | 356 | 8,131 | -14.286% |
| 2026-10-07 | 11.7400 | 12.2600 | 10.4000 | 10.7000 | -0.926% | 519 | 7,686 | -10.280% |
| 2026-10-06 | 10.7400 | 10.9500 | 10.6000 | 10.8000 | -14.961% | 1,352 | 7,287 | -11.111% |
| 2026-10-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -12.414% | 20 | 7,267 | -24.409% |
| 2026-10-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -21.622% | 8 | 7,261 | -33.793% |
| 2026-10-01 | 18.4000 | 18.5000 | 18.4000 | 18.5000 | +23.251% | 52 | 7,254 | -48.108% |
| 2026-09-30 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -9.850% | 103 | 7,271 | -36.043% |
| 2026-09-28 | 16.5000 | 16.6500 | 16.4400 | 16.6500 | +4.717% | 24 | 7,280 | -42.342% |
| 2026-09-25 | 16.5000 | 16.5000 | 15.7700 | 15.9000 | -8.621% | 41 | 7,281 | -39.623% |
| 2026-09-24 | 19.2000 | 19.2000 | 17.4000 | 17.4000 | +0.578% | 38 | 7,255 | -44.828% |
| 2026-09-23 | 17.5700 | 17.5700 | 17.2000 | 17.3000 | +16.498% | 68 | 7,248 | -44.509% |
| 2026-09-22 | 15.9900 | 15.9900 | 14.8500 | 14.8500 | -10.488% | 193 | 7,123 | -35.354% |
| 2026-09-21 | 17.9000 | 18.0300 | 16.5900 | 16.5900 | -17.871% | 105 | 7,109 | -42.134% |
| 2026-09-18 | 20.8000 | 21.1900 | 20.0000 | 20.2000 | -3.349% | 23 | 7,095 | -52.475% |
| 2026-09-17 | 20.7000 | 21.8000 | 20.7000 | 20.9000 | -20.532% | 230 | 6,988 | -54.067% |
| 2026-09-16 | 24.0000 | 28.7000 | 23.3000 | 26.3000 | +2.734% | 1,581 | 5,831 | -63.498% |
| 2026-09-15 | 24.6500 | 26.6100 | 24.4500 | 25.6000 | +2.811% | 15 | 5,807 | -62.500% |
| 2026-09-14 | 26.7000 | 26.7000 | 23.7500 | 24.9000 | +6.410% | 308 | 5,655 | -61.446% |
| 2026-09-11 | 24.2000 | 24.3000 | 23.1000 | 23.4000 | -18.467% | 33 | 5,631 | -58.974% |
| 2026-09-10 | 27.6900 | 28.7000 | 26.3800 | 28.7000 | +17.623% | 25 | 5,633 | -66.551% |
| 2026-09-09 | 23.8900 | 25.1500 | 23.7000 | 24.4000 | +6.087% | 16 | 5,638 | -60.656% |
| 2026-09-08 | 21.4900 | 23.0000 | 21.4900 | 23.0000 | +5.505% | 93 | 5,507 | -58.261% |
| 2026-09-04 | 21.0000 | 21.8000 | 20.8600 | 21.8000 | +2.588% | 183 | 5,491 | -55.963% |
| 2026-09-03 | 23.0600 | 23.1000 | 21.2500 | 21.2500 | -12.551% | 31 | 5,477 | -54.824% |
| 2026-09-02 | 26.6000 | 26.6000 | 24.3000 | 24.3000 | -12.590% | 6 | 5,475 | -60.494% |
| 2026-09-01 | 26.7400 | 28.4600 | 25.0500 | 27.8000 | +10.317% | 20 | 5,470 | -65.468% |
| 2026-08-31 | 25.4000 | 26.0000 | 25.0100 | 25.2000 | -0.198% | 32 | 5,462 | -61.905% |
| 2026-08-28 | 24.1500 | 25.5000 | 23.5000 | 25.2500 | +2.268% | 78 | 5,488 | -61.980% |
| 2026-08-27 | 25.6000 | 25.6000 | 24.6000 | 24.6900 | -7.942% | 76 | 5,497 | -61.118% |
| 2026-08-26 | 27.6500 | 27.8000 | 26.7400 | 26.8200 | -8.930% | 23 | 5,478 | -64.206% |
| 2026-08-24 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -2.805% | 5 | 5,483 | -67.402% |
| 2026-08-21 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -8.459% | 1 | 5,483 | -68.317% |
| 2026-08-20 | 32.7000 | 33.1000 | 32.7000 | 33.1000 | +6.740% | 3 | 5,480 | -70.997% |
| 2026-08-19 | 31.0000 | 31.0100 | 31.0000 | 31.0100 | -5.023% | 11 | 5,470 | -69.042% |
| 2026-08-18 | 33.0200 | 33.0200 | 32.6500 | 32.6500 | +4.984% | 31 | 5,445 | -70.597% |
| 2026-08-17 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +3.979% | 38 | 5,445 | -69.132% |
| 2026-08-13 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | -6.531% | 6 | 5,451 | -67.904% |
| 2026-08-12 | 31.7300 | 32.0000 | 31.7300 | 32.0000 | -1.840% | 23 | 5,450 | -70.000% |
| 2026-08-11 | 32.9600 | 33.0000 | 32.4600 | 32.6000 | -1.451% | 204 | 5,488 | -70.552% |
| 2026-08-10 | 32.9100 | 33.0800 | 32.2000 | 33.0800 | -1.665% | 54 | 5,540 | -70.979% |
| 2026-08-07 | 34.4400 | 34.4400 | 33.6400 | 33.6400 | -4.214% | 49 | 5,583 | -71.463% |
| 2026-08-06 | 35.0000 | 35.1200 | 35.0000 | 35.1200 | +1.240% | 91 | 5,614 | -72.665% |
| 2026-08-05 | 35.4000 | 35.7000 | 34.6900 | 34.6900 | -1.168% | 18 | 5,640 | -72.326% |
| 2026-08-04 | 36.4700 | 36.4700 | 35.1000 | 35.1000 | -12.250% | 28 | 5,635 | -72.650% |
| 2026-08-03 | 40.6200 | 40.6200 | 40.0000 | 40.0000 | -24.314% | 17 | 5,623 | -76.000% |
| 2026-07-30 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | -4.946% | 149 | 5,750 | -81.835% |
| 2026-07-27 | 57.8000 | 57.8000 | 55.5000 | 55.6000 | -5.795% | 105 | 5,816 | -82.734% |
| 2026-07-24 | 58.2200 | 59.5300 | 57.8400 | 59.0200 | -2.058% | 21 | 5,814 | -83.734% |
| 2026-07-23 | 60.6600 | 60.6600 | 60.2600 | 60.2600 | +17.926% | 152 | 5,739 | -84.069% |
| 2026-07-22 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | -1.408% | 40 | 5,766 | -81.213% |
| 2026-07-21 | 51.8300 | 51.8300 | 51.8300 | 51.8300 | -11.854% | 1 | 5,766 | -81.478% |
| 2026-07-17 | 60.3000 | 60.3000 | 56.6000 | 58.8000 | +12.450% | 46 | 5,765 | -83.673% |
| 2026-07-16 | 51.3200 | 52.2900 | 51.3200 | 52.2900 | +3.956% | 2 | 5,765 | -81.641% |
| 2026-07-15 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | -2.140% | 1 | 5,765 | -80.915% |
| 2026-07-14 | 51.5000 | 51.5000 | 51.4000 | 51.4000 | +2.390% | 2 | 5,764 | -81.323% |
| 2026-07-10 | 50.4500 | 50.5100 | 50.2000 | 50.2000 | -4.581% | 100 | 5,756 | -80.876% |
| 2026-07-09 | 54.1000 | 54.1000 | 52.6100 | 52.6100 | -7.377% | 644 | 5,380 | -81.753% |
| 2026-07-08 | 56.5000 | 56.8000 | 56.5000 | 56.8000 | +1.429% | 6 | 5,377 | -83.099% |
| 2026-07-07 | 54.4000 | 56.0000 | 54.4000 | 56.0000 | +6.262% | 11 | 5,386 | -82.857% |
| 2026-07-06 | 54.0000 | 54.0000 | 52.7000 | 52.7000 | -12.604% | 101 | 5,381 | -81.784% |
| 2026-07-02 | 60.3000 | 60.3000 | 60.3000 | 60.3000 | +2.551% | 1 | 5,381 | -84.080% |
| 2026-07-01 | 57.9400 | 58.8000 | 57.3800 | 58.8000 | +1.554% | 219 | 5,443 | -83.673% |
| 2026-06-30 | 60.2600 | 60.2800 | 57.9000 | 57.9000 | -8.962% | 11 | 5,448 | -83.420% |
| 2026-06-29 | 64.0000 | 64.4000 | 63.6000 | 63.6000 | -10.674% | 42 | 5,461 | -84.906% |
| 2026-06-26 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | -5.193% | 1 | 5,460 | -86.517% |
| 2026-06-25 | 73.6900 | 75.1000 | 73.6900 | 75.1000 | -5.057% | 33 | 5,477 | -87.217% |
| 2026-06-24 | 76.4000 | 79.1000 | 76.4000 | 79.1000 | -0.827% | 2 | 5,479 | -87.863% |
| 2026-06-23 | 78.5600 | 79.7600 | 78.5600 | 79.7600 | +16.268% | 36 | 5,485 | -87.964% |
| 2026-06-22 | 67.9000 | 68.6000 | 67.9000 | 68.6000 | +2.235% | 2 | 5,485 | -86.006% |
| 2026-06-17 | 65.7400 | 67.1000 | 65.7400 | 67.1000 | +1.039% | 11 | 5,485 | -85.693% |
| 2026-06-16 | 64.4000 | 66.4100 | 64.4000 | 66.4100 | +3.717% | 3 | 5,484 | -85.544% |
| 2026-06-15 | 63.7100 | 64.8300 | 63.7100 | 64.0300 | -23.873% | 25 | 5,505 | -85.007% |
| 2026-06-11 | 98.4200 | 98.4400 | 84.0100 | 84.1100 | -11.332% | 13 | 5,510 | -88.586% |
| 2026-06-10 | 96.5000 | 96.5000 | 94.6200 | 94.8600 | +4.587% | 7 | 5,533 | -89.880% |
| 2026-06-09 | 82.5000 | 90.7000 | 82.5000 | 90.7000 | +12.252% | 60 | 5,564 | -89.416% |
| 2026-06-08 | 78.9900 | 81.1000 | 78.8600 | 80.8000 | -11.111% | 12 | 5,574 | -88.119% |
| 2026-06-05 | 76.6300 | 90.9000 | 76.3600 | 90.9000 | +31.548% | 31 | 5,579 | -89.439% |
| 2026-06-04 | 72.5900 | 72.5900 | 69.1000 | 69.1000 | -6.495% | 13 | 5,580 | -86.107% |
| 2026-06-03 | 73.0000 | 74.0200 | 73.0000 | 73.9000 | +5.121% | 86 | 5,537 | -87.009% |
| 2026-06-01 | 70.2400 | 71.1000 | 70.0000 | 70.3000 | +0.257% | 78 | 5,513 | -86.344% |
| 2026-05-29 | 70.2700 | 70.2800 | 70.1200 | 70.1200 | -3.879% | 25 | 5,538 | -86.309% |
| 2026-05-28 | 76.3800 | 76.3800 | 72.9500 | 72.9500 | -5.664% | 97 | 5,502 | -86.840% |
| 2026-05-27 | 78.1200 | 78.9900 | 77.3300 | 77.3300 | -1.841% | 80 | 5,466 | -87.586% |
| 2026-05-26 | 77.5000 | 79.2000 | 77.5000 | 78.7800 | -15.833% | 172 | 5,378 | -87.814% |
| 2026-05-21 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | +1.189% | 5 | 5,383 | -89.744% |
| 2026-05-20 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -5.804% | 1 | 5,383 | -89.622% |
| 2026-05-19 | 98.1500 | 98.2000 | 96.1000 | 98.2000 | +1.867% | 95 | 5,447 | -90.224% |
| 2026-05-18 | 96.4000 | 96.4000 | 96.4000 | 96.4000 | +4.783% | 5 | 5,452 | -90.041% |
| 2026-05-14 | 91.5000 | 92.0000 | 91.5000 | 92.0000 | -3.756% | 2 | 5,453 | -89.565% |
| 2026-05-13 | 95.5900 | 95.5900 | 95.5900 | 95.5900 | -3.435% | 2 | 5,455 | -89.957% |
| 2026-05-12 | 103.3400 | 104.7400 | 98.9900 | 98.9900 | -0.543% | 83 | 5,492 | -90.302% |
| 2026-05-11 | 99.4100 | 99.5300 | 99.3300 | 99.5300 | +1.530% | 8 | 5,496 | -90.355% |
| 2026-05-08 | 98.8500 | 98.8500 | 98.0300 | 98.0300 | -5.622% | 136 | 5,400 | -90.207% |
| 2026-05-07 | 100.5000 | 103.8700 | 100.5000 | 103.8700 | +1.090% | 2 | 5,399 | -90.758% |
| 2026-05-06 | 107.0800 | 107.0800 | 102.4300 | 102.7500 | -7.674% | 10 | 5,402 | -90.657% |
| 2026-05-05 | 111.3100 | 111.8800 | 111.2100 | 111.2900 | -5.686% | 31 | 5,406 | -91.374% |
| 2026-05-04 | 119.2500 | 119.2500 | 117.3000 | 118.0000 | +3.147% | 3 | 5,406 | -91.864% |
| 2026-05-01 | 107.7000 | 114.4000 | 106.7600 | 114.4000 | -2.721% | 28 | 5,397 | -91.608% |
| 2026-04-30 | 119.9000 | 119.9000 | 117.6000 | 117.6000 | -6.593% | 6 | 5,397 | -91.837% |
| 2026-04-29 | 125.6000 | 126.2000 | 125.1000 | 125.9000 | +0.825% | 62 | 5,383 | -92.375% |
| 2026-04-27 | 124.8700 | 124.8700 | 124.8700 | 124.8700 | -1.030% | 1 | 5,403 | -92.312% |
| 2026-04-24 | 130.1200 | 130.1200 | 126.1700 | 126.1700 | -6.402% | 155 | 5,402 | -92.391% |
| 2026-04-23 | 132.2100 | 144.0400 | 130.2000 | 134.8000 | +4.658% | 8 | 5,461 | -92.878% |
| 2026-04-22 | 130.8700 | 130.8700 | 128.5000 | 128.8000 | -3.614% | 64 | 5,458 | -92.547% |
| 2026-04-21 | 130.1000 | 141.0700 | 130.1000 | 133.6300 | +0.217% | 220 | 5,295 | -92.816% |
| 2026-04-20 | 129.3000 | 133.9400 | 129.3000 | 133.3400 | +4.164% | 16 | 5,295 | -92.800% |
| 2026-04-17 | 131.0300 | 131.0300 | 125.1700 | 128.0100 | -7.239% | 85 | 6,159 | -92.501% |
| 2026-04-16 | 144.2000 | 144.2800 | 137.9000 | 138.0000 | -1.429% | 134 | 6,154 | -93.043% |
| 2026-04-15 | 142.3800 | 146.5900 | 140.0000 | 140.0000 | -4.691% | 6 | 6,209 | -93.143% |
| 2026-04-14 | 145.3000 | 148.8900 | 145.3000 | 146.8900 | -9.472% | 87 | 6,209 | -93.464% |
| 2026-04-13 | 162.2600 | 162.2600 | 162.2600 | 162.2600 | -7.126% | 1 | 6,209 | -94.084% |
| 2026-04-10 | 174.7100 | 174.7100 | 174.7100 | 174.7100 | -27.113% | 2 | 6,209 | -94.505% |
| 2026-04-02 | 241.2000 | 241.2000 | 238.7000 | 239.7000 | -0.786% | 10 | 5,896 | -95.995% |
| 2026-04-01 | 235.1700 | 241.6000 | 235.1700 | 241.6000 | -12.654% | 21 | 5,896 | -96.026% |
| 2026-03-31 | 288.8000 | 288.8000 | 273.4500 | 276.6000 | -18.190% | 30 | 5,922 | -96.529% |
| 2026-03-30 | 308.0900 | 338.3000 | 306.6100 | 338.1000 | +10.827% | 378 | 5,904 | -97.161% |
| 2026-03-27 | 305.0700 | 305.0700 | 305.0700 | 305.0700 | +8.066% | 1,440 | 5,768 | -96.853% |
| 2026-03-26 | 264.6000 | 282.3000 | 263.6000 | 282.3000 | +13.556% | 58 | 5,656 | -96.599% |
| 2026-03-25 | 253.3000 | 253.3000 | 248.6000 | 248.6000 | -1.310% | 2 | 5,680 | -96.138% |
| 2026-03-24 | 251.9000 | 251.9000 | 251.9000 | 251.9000 | -1.486% | 57 | 5,669 | -96.189% |
| 2026-03-23 | 251.1000 | 256.1000 | 251.1000 | 255.7000 | -9.362% | 36 | 5,639 | -96.246% |
| 2026-03-20 | 264.4500 | 282.1100 | 263.6800 | 282.1100 | +9.843% | 44 | 5,639 | -96.597% |
| 2026-03-19 | 262.8100 | 262.8100 | 256.8300 | 256.8300 | +3.020% | 94 | 5,640 | -96.262% |
| 2026-03-18 | 235.5900 | 249.3000 | 233.6000 | 249.3000 | +14.201% | 107 | 5,627 | -96.149% |
| 2026-03-17 | 213.4100 | 218.5000 | 213.1300 | 218.3000 | -12.298% | 161 | 5,611 | -95.602% |
| 2026-03-13 | 248.9100 | 248.9100 | 248.9100 | 248.9100 | +2.432% | 1 | 5,515 | -96.143% |
| 2026-03-12 | 235.1000 | 243.0000 | 235.1000 | 243.0000 | +8.385% | 5 | 5,515 | -96.049% |
| 2026-03-11 | 224.2000 | 224.2000 | 224.2000 | 224.2000 | +5.855% | 9 | 5,513 | -95.718% |
| 2026-03-09 | 211.8000 | 211.8000 | 211.8000 | 211.8000 | +0.852% | 1,501 | 5,373 | -95.467% |
| 2026-03-03 | 210.1300 | 210.1300 | 210.0100 | 210.0100 | +17.232% | 200 | 4,395 | -95.429% |
| 2026-02-26 | 179.1400 | 179.1400 | 179.1400 | 179.1400 | -9.534% | 25 | 4,501 | -94.641% |
| 2026-02-23 | 198.0200 | 198.0200 | 198.0200 | 198.0200 | +7.883% | 419 | 4,501 | -95.152% |
| 2026-02-20 | 183.5500 | 183.5500 | 183.5500 | 183.5500 | -8.736% | 400 | 4,503 | -94.770% |
| 2026-02-12 | 196.1500 | 201.1200 | 196.1500 | 201.1200 | +16.524% | 404 | 4,428 | -95.227% |
| 2026-02-09 | 172.6000 | 172.6000 | 172.6000 | 172.6000 | -2.015% | 1 | 4,494 | -94.438% |
| 2026-02-06 | 193.4000 | 193.4000 | 176.1500 | 176.1500 | -14.862% | 402 | 4,493 | -94.550% |
| 2026-02-05 | 209.7000 | 209.7000 | 199.1000 | 206.9000 | +5.691% | 1,376 | 4,278 | -95.360% |
| 2026-02-04 | 196.4700 | 196.4700 | 195.7600 | 195.7600 | +7.898% | 2 | 3,479 | -95.096% |
| 2026-02-03 | 181.4300 | 181.4300 | 181.4300 | 181.4300 | -0.423% | 400 | 3,479 | -94.709% |
| 2026-01-30 | 183.2000 | 183.2000 | 182.2000 | 182.2000 | +3.806% | 130 | 3,430 | -94.731% |
| 2026-01-28 | 175.9300 | 175.9300 | 175.5200 | 175.5200 | +2.404% | 2 | 3,417 | -94.531% |
| 2026-01-27 | 171.4000 | 171.4000 | 171.4000 | 171.4000 | -4.085% | 1 | 3,416 | -94.399% |
| 2026-01-22 | 178.7000 | 178.7000 | 178.7000 | 178.7000 | +0.224% | 301 | 3,416 | -94.628% |
| 2026-01-16 | 179.3000 | 179.3000 | 178.3000 | 178.3000 | +0.338% | 32 | 3,192 | -94.616% |
| 2026-01-15 | 173.3000 | 178.4000 | 172.4000 | 177.7000 | -5.714% | 13 | 3,192 | -94.598% |
| 2026-01-14 | 188.4700 | 188.4700 | 188.4700 | 188.4700 | +8.754% | 1 | 3,180 | -94.906% |
| 2026-01-13 | 173.3000 | 173.3000 | 173.3000 | 173.3000 | +1.696% | 1 | 3,179 | -94.460% |
| 2026-01-09 | 170.4100 | 170.4100 | 170.4100 | 170.4100 | -5.903% | 1 | 3,395 | -94.367% |
| 2026-01-06 | 181.1000 | 181.1000 | 181.1000 | 181.1000 | -1.843% | 10 | 3,261 | -94.699% |
| 2026-01-05 | 183.6000 | 184.5000 | 183.3000 | 184.5000 | -0.966% | 102 | 3,252 | -94.797% |
| 2026-01-02 | 186.3000 | 186.3000 | 186.3000 | 186.3000 | -2.969% | 1 | 3,162 | -94.847% |
| 2025-12-31 | 185.5000 | 192.0000 | 185.5000 | 192.0000 | +4.918% | 108 | 2,970 | -95.000% |
| 2025-12-30 | 182.1400 | 183.0000 | 182.1400 | 183.0000 | +0.899% | 3 | 2,970 | -94.754% |
| 2025-12-29 | 184.5900 | 184.6000 | 181.3700 | 181.3700 | +1.188% | 29 | 2,974 | -94.707% |
| 2025-12-24 | 179.2500 | 179.2500 | 179.2400 | 179.2400 | -3.411% | 2 | 2,970 | -94.644% |
| 2025-12-23 | 185.5800 | 185.5800 | 185.5700 | 185.5700 | -0.765% | 2 | 2,970 | -94.827% |
| 2025-12-22 | 187.1000 | 187.1000 | 187.0000 | 187.0000 | -6.139% | 6 | 2,970 | -94.866% |
| 2025-12-19 | 198.0000 | 199.3700 | 198.0000 | 199.2300 | -6.024% | 200 | 2,964 | -95.181% |
| 2025-12-18 | 210.5000 | 212.0000 | 210.4000 | 212.0000 | -7.140% | 11 | 2,766 | -95.472% |
| 2025-12-17 | 223.7100 | 228.3000 | 222.1100 | 228.3000 | +9.844% | 21 | 2,759 | -95.795% |
| 2025-12-12 | 208.2200 | 208.2200 | 207.8400 | 207.8400 | +1.982% | 2 | 2,762 | -95.381% |
| 2025-12-10 | 213.1500 | 213.1500 | 203.8000 | 203.8000 | -5.037% | 5 | 2,762 | -95.289% |
| 2025-12-09 | 213.0900 | 214.6400 | 213.0900 | 214.6100 | +0.478% | 6 | 2,767 | -95.527% |
| 2025-12-08 | 213.7000 | 215.3000 | 213.3500 | 213.5900 | -4.030% | 43 | 2,769 | -95.505% |
| 2025-12-03 | 222.5600 | 222.5600 | 222.5600 | 222.5600 | -0.687% | 2 | 2,732 | -95.687% |
| 2025-11-26 | 230.7000 | 230.7000 | 224.1000 | 224.1000 | -6.761% | 27 | 2,753 | -95.716% |
| 2025-11-25 | 256.0000 | 256.0000 | 240.3500 | 240.3500 | -14.053% | 172 | 2,753 | -96.006% |
| 2025-11-21 | 279.6500 | 279.6500 | 279.6500 | 279.6500 | +3.344% | 1 | 2,672 | -96.567% |
| 2025-11-19 | 265.4100 | 270.6000 | 265.0000 | 270.6000 | +1.787% | 29 | 2,647 | -96.452% |
| 2025-11-18 | 289.2000 | 289.2000 | 265.8400 | 265.8500 | -1.911% | 411 | 2,641 | -96.389% |
| 2025-11-17 | 249.5900 | 272.4500 | 249.2300 | 271.0300 | +7.680% | 1,511 | 2,352 | -96.458% |
| 2025-11-14 | 251.7000 | 251.7000 | 251.7000 | 251.7000 | +1.121% | 1 | 1,483 | -96.186% |
| 2025-11-13 | 232.8900 | 249.5500 | 232.8900 | 248.9100 | +9.171% | 116 | 1,482 | -96.143% |
| 2025-11-12 | 227.9200 | 228.0000 | 227.9200 | 228.0000 | +0.445% | 2 | 1,410 | -95.789% |
| 2025-11-11 | 227.2200 | 227.5500 | 226.9900 | 226.9900 | -1.565% | 35 | 1,409 | -95.771% |
| 2025-11-10 | 230.6000 | 230.6000 | 230.6000 | 230.6000 | -10.133% | 2 | 1,408 | -95.837% |
| 2025-11-07 | 268.1600 | 268.2400 | 255.1700 | 256.6000 | +4.013% | 6 | 1,407 | -96.259% |
| 2025-11-06 | 254.4300 | 258.2800 | 245.4900 | 246.7000 | +4.093% | 178 | 1,393 | -96.109% |
| 2025-11-05 | 233.9000 | 237.0000 | 233.9000 | 237.0000 | +2.695% | 56 | 1,479 | -95.949% |
| 2025-11-03 | 230.7800 | 230.7800 | 230.7800 | 230.7800 | -0.397% | 1 | 1,461 | -95.840% |
| 2025-10-31 | 231.7000 | 231.7000 | 231.7000 | 231.7000 | -0.643% | 1 | 1,461 | -95.857% |
| 2025-10-30 | 233.2000 | 233.2000 | 233.2000 | 233.2000 | +8.672% | 1 | 1,460 | -95.883% |
| 2025-10-28 | 213.6700 | 214.5900 | 213.6700 | 214.5900 | -4.308% | 3 | 1,459 | -95.526% |
| 2025-10-24 | 224.4900 | 225.4800 | 223.4900 | 224.2500 | -5.698% | 153 | 1,458 | -95.719% |
| 2025-10-23 | 248.6800 | 248.7200 | 237.7000 | 237.8000 | -4.460% | 6 | 1,384 | -95.963% |
| 2025-10-22 | 258.2000 | 258.2000 | 248.9000 | 248.9000 | +3.795% | 2 | 1,381 | -96.143% |
| 2025-10-21 | 238.3100 | 239.8000 | 238.3100 | 239.8000 | -8.305% | 3 | 1,381 | -95.997% |
| 2025-10-13 | 261.7100 | 261.7100 | 261.5200 | 261.5200 | -6.600% | 2 | 1,400 | -96.329% |
| 2025-10-10 | 268.4000 | 280.0000 | 268.4000 | 280.0000 | +17.450% | 4 | 1,401 | -96.571% |
| 2025-10-08 | 238.4000 | 238.4000 | 238.4000 | 238.4000 | -0.251% | 45 | 1,400 | -95.973% |
| 2025-10-06 | 240.7000 | 240.7000 | 237.5200 | 239.0000 | +0.088% | 4 | 1,377 | -95.983% |
| 2025-10-03 | 240.6100 | 240.6600 | 238.7600 | 238.7900 | -1.449% | 54 | 1,375 | -95.980% |
| 2025-10-02 | 237.0300 | 242.7700 | 237.0300 | 242.3000 | +1.190% | 4 | 1,350 | -96.038% |
| 2025-10-01 | 242.4300 | 242.4300 | 239.4500 | 239.4500 | -0.614% | 130 | 1,347 | -95.991% |
| 2025-09-29 | 240.7800 | 240.9300 | 240.7800 | 240.9300 | -2.141% | 2 | 1,283 | -96.015% |
| 2025-09-26 | 252.5000 | 252.6000 | 246.2000 | 246.2000 | -3.873% | 9 | 1,282 | -96.101% |
| 2025-09-24 | 253.3000 | 256.1200 | 252.8000 | 256.1200 | +5.399% | 6 | 1,281 | -96.252% |
| 2025-09-23 | 243.0000 | 243.0000 | 243.0000 | 243.0000 | +1.427% | 1 | 1,280 | -96.049% |
| 2025-09-22 | 241.2900 | 241.5300 | 238.8400 | 239.5800 | -1.650% | 102 | 1,279 | -95.993% |
| 2025-09-19 | 246.3600 | 246.3800 | 243.6000 | 243.6000 | +1.041% | 157 | 1,229 | -96.059% |
| 2025-09-18 | 240.9700 | 241.0900 | 240.9700 | 241.0900 | -5.492% | 2 | 1,158 | -96.018% |
| 2025-09-17 | 254.7000 | 255.2000 | 254.7000 | 255.1000 | +1.840% | 111 | 1,157 | -96.237% |
| 2025-09-16 | 247.7600 | 250.4900 | 247.7600 | 250.4900 | +2.028% | 7 | 1,145 | -96.168% |
| 2025-09-15 | 245.4700 | 245.5300 | 245.4700 | 245.5100 | -1.757% | 4 | 1,150 | -96.090% |
| 2025-09-11 | 249.9000 | 250.0000 | 249.9000 | 249.9000 | -1.610% | 4 | 1,154 | -96.158% |
| 2025-09-10 | 252.7300 | 254.0900 | 252.7300 | 253.9900 | -3.554% | 64 | 1,153 | -96.220% |
| 2025-09-09 | 263.3500 | 263.3500 | 263.3500 | 263.3500 | -1.507% | 3 | 1,153 | -96.355% |
| 2025-09-05 | 265.3700 | 267.4000 | 265.2800 | 267.3800 | -0.661% | 111 | 1,156 | -96.410% |
| 2025-09-04 | 269.1400 | 269.1600 | 268.8200 | 269.1600 | -1.551% | 12 | 1,104 | -96.433% |
| 2025-08-29 | 275.6000 | 275.7000 | 273.4000 | 273.4000 | +1.749% | 5 | 1,099 | -96.489% |
| 2025-08-27 | 268.8000 | 268.8000 | 268.6000 | 268.7000 | -2.680% | 5 | 1,099 | -96.427% |
| 2025-08-15 | 276.1000 | 276.1000 | 276.1000 | 276.1000 | -6.200% | 19 | 1,080 | -96.523% |
| 2025-08-08 | 294.2500 | 294.3500 | 294.2500 | 294.3500 | -4.432% | 2 | 1,079 | -96.739% |
| 2025-08-04 | 308.2000 | 308.2000 | 307.9000 | 308.0000 | +6.317% | 9 | 1,079 | -96.883% |
| 2025-07-30 | 290.2000 | 290.3000 | 289.7000 | 289.7000 | -6.340% | 11 | 1,071 | -96.686% |
| 2025-07-21 | 309.3200 | 309.3200 | 309.3100 | 309.3100 | -3.371% | 4 | 1,060 | -96.896% |
| 2025-07-18 | 320.7000 | 321.0000 | 320.1000 | 320.1000 | -0.836% | 6 | 1,060 | -97.001% |
| 2025-07-17 | 322.5000 | 322.9000 | 322.5000 | 322.8000 | -2.654% | 7 | 1,054 | -97.026% |
| 2025-07-16 | 331.6000 | 331.6000 | 331.6000 | 331.6000 | +3.982% | 1 | 1,047 | -97.105% |
| 2025-07-10 | 319.0000 | 319.0000 | 318.9000 | 318.9000 | -1.695% | 3 | 1,047 | -96.990% |
| 2025-07-09 | 324.4000 | 324.4000 | 324.4000 | 324.4000 | -6.023% | 7 | 1,047 | -97.041% |
| 2025-07-07 | 345.1900 | 345.1900 | 345.1900 | 345.1900 | -7.974% | 1 | 1,040 | -97.219% |
| 2025-06-24 | 383.9900 | 383.9900 | 375.1000 | 375.1000 | -10.082% | 2 | 1,040 | -97.441% |
| 2025-06-17 | 417.2000 | 417.2000 | 417.1600 | 417.1600 | +5.937% | 4 | 879 | -97.699% |
| 2025-06-16 | 392.5200 | 393.7800 | 392.3400 | 393.7800 | -8.233% | 267 | 877 | -97.562% |
| 2025-06-13 | 417.1000 | 431.2600 | 417.1000 | 429.1100 | -5.161% | 162 | 627 | -97.763% |
| 2025-05-27 | 453.5500 | 453.5500 | 452.4600 | 452.4600 | +3.990% | 12 | 620 | -97.878% |
| 2025-05-20 | 435.4000 | 435.4000 | 435.1000 | 435.1000 | -3.547% | 6 | 614 | -97.794% |
| 2025-05-14 | 451.1000 | 451.1000 | 451.1000 | 451.1000 | -5.628% | 1 | 608 | -97.872% |
| 2025-05-12 | 479.1000 | 479.1000 | 478.0000 | 478.0000 | -24.283% | 3 | 609 | -97.992% |
| 2025-05-07 | 631.3000 | 631.3000 | 631.3000 | 631.3000 | -7.759% | 1 | 605 | -98.479% |
| 2025-04-24 | 684.4000 | 684.4000 | 684.4000 | 684.4000 | -8.959% | 1 | 605 | -98.597% |
| 2025-04-16 | 752.0500 | 752.0500 | 751.7500 | 751.7500 | -8.902% | 2 | 605 | -98.723% |
| 2025-04-08 | 825.2100 | 825.2100 | 825.2100 | 825.2100 | +5.674% | 2 | 604 | -98.837% |
| 2025-04-04 | 780.9000 | 780.9000 | 780.9000 | 780.9000 | +40.997% | 2 | 604 | -98.771% |
| 2025-04-02 | 553.8400 | 553.8400 | 553.8400 | 553.8400 | -0.985% | 17 | 604 | -98.267% |
| 2025-03-28 | 559.3500 | 559.3500 | 559.3500 | 559.3500 | -6.604% | 52 | 604 | -98.284% |
| 2025-03-13 | 598.9000 | 598.9000 | 598.9000 | 598.9000 | +19.828% | 26 | 443 | -98.397% |
| 2025-03-07 | 499.8000 | 499.8000 | 499.8000 | 499.8000 | +7.479% | 2 | 443 | -98.079% |
| 2025-03-04 | 465.0200 | 465.0200 | 465.0200 | 465.0200 | +4.751% | 5 | 442 | -97.936% |
| 2025-03-03 | 443.9300 | 443.9300 | 443.9300 | 443.9300 | +24.525% | 1 | 447 | -97.837% |
| 2025-02-18 | 356.5000 | 356.5000 | 356.5000 | 356.5000 | -5.282% | 5 | 391 | -97.307% |
| 2025-02-10 | 376.3800 | 376.3800 | 376.3800 | 376.3800 | -1.574% | 1 | 386 | -97.449% |
| 2025-01-29 | 382.4000 | 382.4000 | 382.4000 | 382.4000 | +0.563% | 1 | 386 | -97.490% |
| 2025-01-28 | 380.4100 | 380.4100 | 380.2600 | 380.2600 | +4.960% | 2 | 386 | -97.475% |
| 2025-01-23 | 362.2900 | 362.2900 | 362.2900 | 362.2900 | -0.919% | 1 | 386 | -97.350% |
| 2025-01-22 | 365.4500 | 366.1900 | 365.4500 | 365.6500 | -2.610% | 56 | 386 | -97.375% |
| 2025-01-21 | 375.4500 | 375.4500 | 375.4500 | 375.4500 | -10.270% | 6 | 361 | -97.443% |
| 2025-01-15 | 419.4800 | 419.4800 | 418.4200 | 418.4200 | -7.429% | 6 | 361 | -97.706% |
| 2025-01-13 | 469.8000 | 469.8000 | 452.0000 | 452.0000 | +9.936% | 2 | 358 | -97.876% |
| 2025-01-07 | 418.2800 | 418.2800 | 411.1500 | 411.1500 | -1.137% | 48 | 337 | -97.665% |
| 2024-12-30 | 415.7900 | 419.2100 | 410.4200 | 415.8800 | -5.954% | 158 | 337 | -97.692% |
| 2024-12-19 | 442.2100 | 442.2100 | 442.2100 | 442.2100 | +16.524% | 20 | 277 | -97.829% |
| 2024-12-18 | 378.0000 | 380.1500 | 378.0000 | 379.5000 | -1.169% | 57 | 257 | -97.470% |
| 2024-12-13 | 384.0300 | 384.0300 | 383.9900 | 383.9900 | +3.085% | 204 | 249 | -97.500% |
| 2024-12-09 | 372.5000 | 372.5000 | 372.5000 | 372.5000 | +0.826% | 50 | 152 | -97.423% |
| 2024-12-04 | 365.9100 | 369.4500 | 365.9100 | 369.4500 | -29.514% | 105 | 107 | -97.402% |
| 2024-09-25 | 522.0600 | 524.1500 | 522.0600 | 524.1500 | 0.000% | 8 | 2 | -98.168% |