SPX261218P06250000
SPX Dec 18 2026 6250.00 Put
optionOPRA
EODOct 28, 2026
12.00USD-11.111%(-1.50)87Vol11,871OI
SPX261218P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.30 | 12.30 | 11.71 | 12.00 | -11.111% | 87 | 11,867 | 0.000% |
| 2026-10-27 | 14.20 | 14.50 | 13.50 | 13.50 | -14.665% | 433 | 12,128 | -11.111% |
| 2026-10-26 | 15.82 | 15.82 | 15.82 | 15.82 | -21.683% | 1 | 12,127 | -24.147% |
| 2026-10-23 | 20.10 | 20.20 | 20.10 | 20.20 | +8.021% | 20 | 12,127 | -40.594% |
| 2026-10-22 | 16.10 | 18.70 | 16.10 | 18.70 | +39.552% | 17 | 12,126 | -35.829% |
| 2026-10-21 | 13.60 | 13.60 | 13.00 | 13.40 | -20.710% | 23 | 12,128 | -10.448% |
| 2026-10-19 | 16.95 | 16.95 | 16.70 | 16.90 | -19.139% | 3 | 12,127 | -28.994% |
| 2026-10-16 | 13.90 | 26.47 | 13.50 | 20.90 | +38.870% | 35 | 12,095 | -42.584% |
| 2026-10-15 | 15.05 | 15.05 | 15.05 | 15.05 | -4.747% | 1 | 12,095 | -20.266% |
| 2026-10-14 | 16.10 | 16.10 | 15.70 | 15.80 | +20.427% | 81 | 12,014 | -24.051% |
| 2026-10-13 | 13.13 | 13.13 | 13.12 | 13.12 | +1.705% | 5 | 12,014 | -8.537% |
| 2026-10-12 | 13.00 | 13.00 | 12.90 | 12.90 | -3.008% | 134 | 11,905 | -6.977% |
| 2026-10-09 | 13.60 | 13.80 | 13.30 | 13.30 | -11.921% | 456 | 11,479 | -9.774% |
| 2026-10-08 | 13.96 | 15.10 | 13.96 | 15.10 | +11.029% | 20 | 11,440 | -20.530% |
| 2026-10-07 | 15.00 | 15.00 | 13.30 | 13.60 | +1.873% | 121 | 11,398 | -11.765% |
| 2026-10-06 | 14.10 | 14.10 | 13.30 | 13.35 | -16.196% | 88 | 11,375 | -10.112% |
| 2026-10-05 | 15.93 | 15.93 | 15.93 | 15.93 | -11.500% | 1 | 11,377 | -24.670% |
| 2026-10-02 | 17.90 | 18.00 | 17.90 | 18.00 | -11.765% | 17 | 11,366 | -33.333% |
| 2026-10-01 | 22.20 | 23.20 | 20.10 | 20.40 | -1.544% | 5 | 11,366 | -41.176% |
| 2026-09-30 | 20.72 | 20.72 | 20.72 | 20.72 | +6.256% | 2 | 11,364 | -42.085% |
| 2026-09-29 | 20.30 | 20.30 | 19.50 | 19.50 | -11.765% | 40 | 11,327 | -38.462% |
| 2026-09-28 | 20.45 | 22.10 | 20.45 | 22.10 | +13.918% | 92 | 11,326 | -45.701% |
| 2026-09-25 | 21.40 | 21.52 | 19.30 | 19.40 | -10.599% | 328 | 11,017 | -38.144% |
| 2026-09-24 | 22.50 | 23.35 | 21.60 | 21.70 | +1.878% | 107 | 11,013 | -44.700% |
| 2026-09-23 | 19.70 | 21.30 | 19.70 | 21.30 | +10.363% | 38 | 10,977 | -43.662% |
| 2026-09-22 | 19.66 | 19.66 | 19.30 | 19.30 | -4.926% | 26 | 10,964 | -37.824% |
| 2026-09-21 | 21.90 | 21.90 | 20.30 | 20.30 | -21.012% | 48 | 10,957 | -40.887% |
| 2026-09-18 | 25.00 | 26.30 | 25.00 | 25.70 | -1.381% | 48 | 11,005 | -53.307% |
| 2026-09-17 | 26.68 | 26.68 | 26.06 | 26.06 | -19.068% | 2 | 11,006 | -53.952% |
| 2026-09-16 | 30.17 | 32.80 | 29.20 | 32.20 | +1.258% | 11 | 11,004 | -62.733% |
| 2026-09-15 | 30.00 | 31.90 | 30.00 | 31.80 | +4.605% | 3 | 11,005 | -62.264% |
| 2026-09-14 | 33.20 | 33.20 | 30.00 | 30.40 | +0.963% | 19 | 10,998 | -60.526% |
| 2026-09-09 | 30.11 | 30.11 | 30.11 | 30.11 | +6.396% | 1 | 11,298 | -60.146% |
| 2026-09-08 | 27.20 | 28.30 | 27.20 | 28.30 | +7.400% | 26 | 11,297 | -57.597% |
| 2026-09-04 | 25.99 | 26.35 | 25.99 | 26.35 | +1.346% | 6 | 11,297 | -54.459% |
| 2026-09-03 | 26.15 | 26.15 | 26.00 | 26.00 | -13.333% | 2 | 11,297 | -53.846% |
| 2026-09-02 | 31.70 | 31.70 | 29.80 | 30.00 | -12.536% | 553 | 11,435 | -60.000% |
| 2026-09-01 | 33.00 | 34.30 | 31.18 | 34.30 | +11.726% | 568 | 11,310 | -65.015% |
| 2026-08-31 | 31.35 | 32.00 | 30.70 | 30.70 | +2.676% | 32 | 11,304 | -60.912% |
| 2026-08-28 | 30.00 | 30.00 | 29.90 | 29.90 | -4.928% | 2 | 11,306 | -59.866% |
| 2026-08-27 | 31.45 | 31.45 | 31.45 | 31.45 | -6.953% | 6 | 11,306 | -61.844% |
| 2026-08-26 | 34.00 | 34.00 | 33.80 | 33.80 | -8.426% | 2 | 11,306 | -64.497% |
| 2026-08-21 | 37.15 | 37.15 | 36.78 | 36.91 | -8.457% | 54 | 11,340 | -67.488% |
| 2026-08-20 | 39.26 | 40.32 | 39.26 | 40.32 | +10.044% | 173 | 11,261 | -70.238% |
| 2026-08-19 | 38.15 | 38.15 | 36.64 | 36.64 | -8.170% | 164 | 11,365 | -67.249% |
| 2026-08-18 | 40.25 | 40.50 | 39.90 | 39.90 | +4.587% | 17 | 11,360 | -69.925% |
| 2026-08-17 | 38.15 | 38.15 | 38.15 | 38.15 | +4.064% | 4 | 11,356 | -68.545% |
| 2026-08-14 | 36.00 | 36.80 | 35.95 | 36.66 | -0.109% | 385 | 11,291 | -67.267% |
| 2026-08-13 | 35.89 | 36.70 | 35.89 | 36.70 | -5.777% | 51 | 11,341 | -67.302% |
| 2026-08-12 | 38.95 | 38.95 | 38.95 | 38.95 | -2.771% | 4 | 11,337 | -69.191% |
| 2026-08-10 | 39.72 | 40.06 | 39.72 | 40.06 | -2.696% | 3 | 11,338 | -70.045% |
| 2026-08-07 | 41.70 | 41.70 | 41.16 | 41.17 | -2.441% | 59 | 11,337 | -70.853% |
| 2026-08-06 | 42.15 | 42.20 | 42.12 | 42.20 | +0.957% | 55 | 11,341 | -71.564% |
| 2026-08-05 | 43.15 | 43.15 | 41.73 | 41.80 | -4.566% | 809 | 11,541 | -71.292% |
| 2026-08-04 | 44.65 | 44.65 | 43.80 | 43.80 | -11.497% | 6 | 11,543 | -72.603% |
| 2026-08-03 | 49.49 | 49.49 | 49.49 | 49.49 | -12.018% | 2 | 11,545 | -75.753% |
| 2026-07-31 | 61.20 | 61.20 | 56.25 | 56.25 | -22.521% | 76 | 11,546 | -78.667% |
| 2026-07-29 | 66.90 | 72.90 | 66.90 | 72.60 | +11.692% | 196 | 11,656 | -83.471% |
| 2026-07-28 | 68.10 | 68.10 | 64.26 | 65.00 | -10.246% | 30 | 11,653 | -81.538% |
| 2026-07-27 | 72.41 | 72.68 | 72.40 | 72.42 | -2.003% | 40 | 11,653 | -83.430% |
| 2026-07-24 | 73.90 | 73.90 | 73.90 | 73.90 | -3.776% | 3 | 11,656 | -83.762% |
| 2026-07-23 | 76.18 | 78.77 | 75.25 | 76.80 | +22.099% | 48 | 11,659 | -84.375% |
| 2026-07-22 | 64.40 | 64.40 | 62.90 | 62.90 | -0.945% | 90 | 11,571 | -80.922% |
| 2026-07-21 | 66.47 | 66.47 | 62.90 | 63.50 | -6.384% | 145 | 11,450 | -81.102% |
| 2026-07-20 | 65.26 | 68.73 | 65.18 | 67.83 | -7.639% | 215 | 11,440 | -82.309% |
| 2026-07-17 | 70.24 | 73.50 | 70.24 | 73.44 | +21.791% | 166 | 11,392 | -83.660% |
| 2026-07-16 | 60.90 | 60.90 | 60.30 | 60.30 | +0.668% | 13 | 11,399 | -80.100% |
| 2026-07-15 | 60.10 | 60.10 | 59.80 | 59.90 | -4.921% | 12 | 11,387 | -79.967% |
| 2026-07-14 | 62.77 | 63.10 | 62.77 | 63.00 | -5.120% | 8 | 11,385 | -80.952% |
| 2026-07-13 | 66.99 | 67.99 | 66.40 | 66.40 | +6.070% | 4 | 11,384 | -81.928% |
| 2026-07-10 | 62.50 | 62.60 | 62.50 | 62.60 | -2.172% | 22 | 11,406 | -80.831% |
| 2026-07-09 | 65.60 | 65.70 | 63.72 | 63.99 | -16.538% | 1,947 | 10,383 | -81.247% |
| 2026-07-08 | 76.67 | 76.67 | 76.67 | 76.67 | +14.587% | 5 | 10,378 | -84.349% |
| 2026-07-07 | 69.10 | 69.10 | 66.91 | 66.91 | +3.097% | 8 | 10,378 | -82.065% |
| 2026-07-06 | 65.44 | 65.44 | 64.70 | 64.90 | -11.460% | 6 | 10,327 | -81.510% |
| 2026-07-02 | 68.41 | 77.20 | 67.84 | 73.30 | -2.397% | 103 | 10,310 | -83.629% |
| 2026-07-01 | 75.05 | 75.10 | 75.05 | 75.10 | +4.625% | 2 | 10,310 | -84.021% |
| 2026-06-30 | 73.10 | 73.10 | 70.50 | 71.78 | -8.092% | 38 | 10,308 | -83.282% |
| 2026-06-29 | 80.49 | 80.64 | 78.10 | 78.10 | -10.436% | 11 | 10,312 | -84.635% |
| 2026-06-26 | 91.74 | 91.77 | 87.20 | 87.20 | -3.326% | 9 | 10,305 | -86.239% |
| 2026-06-25 | 85.18 | 90.20 | 85.18 | 90.20 | -3.746% | 2 | 10,280 | -86.696% |
| 2026-06-24 | 93.26 | 93.71 | 86.26 | 93.71 | -2.131% | 5,320 | 7,147 | -87.195% |
| 2026-06-23 | 95.75 | 95.75 | 95.75 | 95.75 | +14.849% | 1 | 7,146 | -87.467% |
| 2026-06-22 | 83.49 | 83.58 | 83.14 | 83.37 | -0.036% | 40 | 7,149 | -85.606% |
| 2026-06-18 | 81.50 | 83.40 | 81.50 | 83.40 | +2.457% | 9 | 7,153 | -85.612% |
| 2026-06-17 | 80.30 | 81.50 | 80.00 | 81.40 | +1.496% | 34 | 7,161 | -85.258% |
| 2026-06-16 | 76.94 | 80.70 | 76.94 | 80.20 | -16.796% | 77 | 7,129 | -85.037% |
| 2026-06-12 | 97.12 | 98.30 | 94.27 | 96.39 | -8.340% | 107 | 7,172 | -87.551% |
| 2026-06-11 | 105.16 | 105.16 | 105.16 | 105.16 | -9.078% | 16 | 7,009 | -88.589% |
| 2026-06-10 | 117.72 | 117.72 | 115.66 | 115.66 | +9.165% | 54 | 7,009 | -89.625% |
| 2026-06-09 | 93.00 | 117.36 | 93.00 | 105.95 | +8.890% | 12 | 7,006 | -88.674% |
| 2026-06-08 | 100.40 | 100.40 | 96.37 | 97.30 | -10.323% | 19 | 7,012 | -87.667% |
| 2026-06-05 | 90.97 | 108.50 | 90.97 | 108.50 | +25.390% | 7 | 7,013 | -88.940% |
| 2026-06-04 | 86.53 | 86.53 | 86.53 | 86.53 | -3.318% | 2 | 7,015 | -86.132% |
| 2026-06-03 | 88.05 | 89.60 | 87.97 | 89.50 | +4.862% | 25 | 7,007 | -86.592% |
| 2026-06-02 | 86.00 | 86.00 | 85.35 | 85.35 | -0.222% | 5 | 7,007 | -85.940% |
| 2026-06-01 | 85.48 | 85.54 | 85.48 | 85.54 | -1.825% | 2 | 7,007 | -85.971% |
| 2026-05-28 | 87.90 | 87.90 | 87.13 | 87.13 | -6.412% | 109 | 7,023 | -86.227% |
| 2026-05-27 | 93.80 | 94.20 | 93.10 | 93.10 | -2.411% | 66 | 6,990 | -87.111% |
| 2026-05-26 | 93.03 | 95.48 | 93.03 | 95.40 | -1.922% | 1,056 | 6,968 | -87.421% |
| 2026-05-22 | 100.41 | 100.41 | 97.27 | 97.27 | -5.499% | 4 | 6,969 | -87.663% |
| 2026-05-21 | 111.70 | 111.70 | 102.93 | 102.93 | -7.686% | 34 | 6,940 | -88.342% |
| 2026-05-20 | 114.77 | 114.77 | 111.50 | 111.50 | -3.505% | 5 | 6,930 | -89.238% |
| 2026-05-19 | 118.10 | 118.40 | 113.80 | 115.55 | +0.269% | 293 | 7,017 | -89.615% |
| 2026-05-15 | 116.29 | 116.29 | 114.93 | 115.24 | +6.951% | 517 | 6,818 | -89.587% |
| 2026-05-14 | 112.30 | 112.30 | 107.75 | 107.75 | -5.772% | 11 | 6,752 | -88.863% |
| 2026-05-13 | 118.49 | 118.49 | 114.35 | 114.35 | -4.414% | 226 | 6,811 | -89.506% |
| 2026-05-12 | 123.93 | 124.32 | 119.63 | 119.63 | +1.467% | 49 | 6,765 | -89.969% |
| 2026-05-11 | 117.90 | 117.90 | 117.90 | 117.90 | +0.477% | 376 | 6,570 | -89.822% |
| 2026-05-08 | 117.34 | 117.34 | 117.34 | 117.34 | -6.465% | 234 | 6,792 | -89.773% |
| 2026-05-07 | 121.42 | 125.45 | 121.28 | 125.45 | +1.579% | 6 | 6,794 | -90.434% |
| 2026-05-06 | 128.96 | 128.96 | 123.50 | 123.50 | -9.037% | 7 | 6,794 | -90.283% |
| 2026-05-05 | 135.77 | 135.77 | 135.77 | 135.77 | -4.923% | 12 | 6,796 | -91.162% |
| 2026-05-04 | 141.00 | 142.80 | 141.00 | 142.80 | +6.990% | 4 | 6,737 | -91.597% |
| 2026-05-01 | 130.09 | 133.47 | 130.09 | 133.47 | -4.460% | 1,139 | 5,908 | -91.009% |
| 2026-04-30 | 144.00 | 144.00 | 139.30 | 139.70 | -8.153% | 7 | 5,908 | -91.410% |
| 2026-04-29 | 152.60 | 152.60 | 152.10 | 152.10 | -0.705% | 3 | 5,911 | -92.110% |
| 2026-04-27 | 151.40 | 153.18 | 151.40 | 153.18 | +0.314% | 36 | 5,859 | -92.166% |
| 2026-04-24 | 152.03 | 152.70 | 152.03 | 152.70 | -5.799% | 2 | 5,832 | -92.141% |
| 2026-04-23 | 162.10 | 162.10 | 162.10 | 162.10 | +4.919% | 1 | 5,833 | -92.597% |
| 2026-04-22 | 157.38 | 157.39 | 154.50 | 154.50 | -6.815% | 7 | 5,832 | -92.233% |
| 2026-04-21 | 156.89 | 167.50 | 156.89 | 165.80 | +8.508% | 15 | 5,836 | -92.762% |
| 2026-04-17 | 150.75 | 155.62 | 150.66 | 152.80 | -8.776% | 80 | 5,836 | -92.147% |
| 2026-04-16 | 171.74 | 171.74 | 167.50 | 167.50 | -0.788% | 4 | 5,855 | -92.836% |
| 2026-04-15 | 173.50 | 176.61 | 168.83 | 168.83 | -5.364% | 439 | 5,855 | -92.892% |
| 2026-04-14 | 181.65 | 181.65 | 177.79 | 178.40 | -15.249% | 498 | 6,142 | -93.274% |
| 2026-04-13 | 210.50 | 210.50 | 210.50 | 210.50 | -0.750% | 2 | 5,854 | -94.299% |
| 2026-04-10 | 206.60 | 212.09 | 204.70 | 212.09 | +2.558% | 18 | 5,852 | -94.342% |
| 2026-04-09 | 225.94 | 226.33 | 206.80 | 206.80 | -6.973% | 213 | 5,853 | -94.197% |
| 2026-04-08 | 227.69 | 228.29 | 219.71 | 222.30 | -25.776% | 1,391 | 5,805 | -94.602% |
| 2026-04-07 | 306.10 | 306.10 | 287.91 | 299.50 | +2.152% | 114 | 6,317 | -95.993% |
| 2026-04-02 | 302.29 | 303.60 | 293.19 | 293.19 | -1.216% | 398 | 6,463 | -95.907% |
| 2026-04-01 | 302.50 | 302.50 | 292.46 | 296.80 | -8.457% | 1,110 | 6,463 | -95.957% |
| 2026-03-31 | 354.49 | 354.49 | 324.22 | 324.22 | -18.415% | 766 | 6,604 | -96.299% |
| 2026-03-30 | 375.02 | 400.50 | 373.42 | 397.40 | +2.449% | 2,332 | 6,065 | -96.980% |
| 2026-03-27 | 356.55 | 387.90 | 356.55 | 387.90 | +15.343% | 212 | 5,041 | -96.906% |
| 2026-03-26 | 305.00 | 336.30 | 305.00 | 336.30 | +12.100% | 446 | 4,919 | -96.432% |
| 2026-03-25 | 289.30 | 300.00 | 289.30 | 300.00 | -0.398% | 102 | 4,852 | -96.000% |
| 2026-03-24 | 301.41 | 301.41 | 300.81 | 301.20 | -1.278% | 4 | 4,890 | -96.016% |
| 2026-03-23 | 283.48 | 306.00 | 283.48 | 305.10 | -2.212% | 70 | 4,892 | -96.067% |
| 2026-03-20 | 303.56 | 312.00 | 300.81 | 312.00 | +5.860% | 105 | 4,865 | -96.154% |
| 2026-03-19 | 294.73 | 294.73 | 294.73 | 294.73 | +13.379% | 117 | 4,780 | -95.928% |
| 2026-03-17 | 262.30 | 262.30 | 257.95 | 259.95 | -2.713% | 94 | 4,663 | -95.384% |
| 2026-03-16 | 270.70 | 270.70 | 267.10 | 267.20 | -7.639% | 6 | 4,592 | -95.509% |
| 2026-03-13 | 270.30 | 289.30 | 270.30 | 289.30 | +2.154% | 3 | 4,595 | -95.852% |
| 2026-03-12 | 274.60 | 283.20 | 274.60 | 283.20 | +9.091% | 67 | 4,595 | -95.763% |
| 2026-03-11 | 261.10 | 261.50 | 259.60 | 259.60 | +1.844% | 13 | 4,561 | -95.378% |
| 2026-03-10 | 254.12 | 254.90 | 237.81 | 254.90 | -8.997% | 513 | 4,548 | -95.292% |
| 2026-03-09 | 290.40 | 290.40 | 280.10 | 280.10 | +7.064% | 3 | 4,354 | -95.716% |
| 2026-03-06 | 262.15 | 263.31 | 261.38 | 261.62 | +3.041% | 46 | 4,352 | -95.413% |
| 2026-03-05 | 254.10 | 254.10 | 253.90 | 253.90 | +10.762% | 11 | 4,329 | -95.274% |
| 2026-03-04 | 232.80 | 232.80 | 228.74 | 229.23 | -5.199% | 23 | 4,333 | -94.765% |
| 2026-03-03 | 263.21 | 271.10 | 241.80 | 241.80 | +8.577% | 68 | 4,324 | -95.037% |
| 2026-03-02 | 238.78 | 238.78 | 222.70 | 222.70 | -3.107% | 59 | 4,255 | -94.612% |
| 2026-02-27 | 229.60 | 229.84 | 222.90 | 229.84 | +3.728% | 172 | 4,208 | -94.779% |
| 2026-02-26 | 220.03 | 221.58 | 220.03 | 221.58 | +7.914% | 2 | 4,111 | -94.584% |
| 2026-02-25 | 210.53 | 210.53 | 205.33 | 205.33 | -13.875% | 3 | 3,908 | -94.156% |
| 2026-02-23 | 238.41 | 238.41 | 238.41 | 238.41 | +9.958% | 49 | 3,908 | -94.967% |
| 2026-02-20 | 220.76 | 221.51 | 216.51 | 216.82 | -6.382% | 8 | 3,955 | -94.465% |
| 2026-02-19 | 231.50 | 231.60 | 231.50 | 231.60 | +2.569% | 3 | 3,952 | -94.819% |
| 2026-02-18 | 225.80 | 225.80 | 225.80 | 225.80 | -8.867% | 1,005 | 3,764 | -94.686% |
| 2026-02-17 | 247.30 | 248.46 | 246.85 | 247.77 | +7.074% | 118 | 3,836 | -95.157% |
| 2026-02-13 | 231.40 | 231.40 | 231.40 | 231.40 | -3.503% | 133 | 3,809 | -94.814% |
| 2026-02-12 | 234.26 | 240.30 | 234.26 | 239.80 | +14.245% | 13 | 3,809 | -94.996% |
| 2026-02-11 | 208.80 | 209.90 | 208.40 | 209.90 | -0.850% | 6 | 3,799 | -94.283% |
| 2026-02-10 | 205.02 | 212.70 | 205.02 | 211.70 | +3.218% | 13 | 3,793 | -94.332% |
| 2026-02-09 | 212.70 | 212.70 | 202.30 | 205.10 | -3.437% | 61 | 3,788 | -94.149% |
| 2026-02-06 | 229.60 | 229.60 | 212.40 | 212.40 | -9.820% | 10 | 3,800 | -94.350% |
| 2026-02-05 | 235.53 | 235.53 | 235.53 | 235.53 | +0.900% | 6 | 3,801 | -94.905% |
| 2026-02-04 | 213.60 | 233.43 | 213.60 | 233.43 | +8.386% | 513 | 3,801 | -94.859% |
| 2026-02-03 | 215.37 | 215.37 | 215.37 | 215.37 | +6.094% | 71 | 3,955 | -94.428% |
| 2026-02-02 | 210.00 | 210.00 | 203.00 | 203.00 | -5.581% | 6 | 3,920 | -94.089% |
| 2026-01-30 | 215.40 | 215.40 | 215.00 | 215.00 | +3.815% | 9 | 3,918 | -94.419% |
| 2026-01-29 | 205.70 | 229.60 | 205.70 | 207.10 | -0.048% | 152 | 3,908 | -94.206% |
| 2026-01-28 | 207.20 | 207.20 | 207.20 | 207.20 | +1.768% | 2 | 3,772 | -94.208% |
| 2026-01-27 | 201.81 | 203.60 | 201.40 | 203.60 | 0.000% | 11 | 3,770 | -94.106% |
| 2026-01-26 | 203.30 | 203.60 | 203.30 | 203.60 | -2.308% | 27 | 3,766 | -94.106% |
| 2026-01-23 | 209.15 | 209.15 | 208.41 | 208.41 | +0.477% | 4 | 3,747 | -94.242% |
| 2026-01-22 | 213.30 | 213.40 | 207.42 | 207.42 | -12.147% | 195 | 3,749 | -94.215% |
| 2026-01-21 | 225.70 | 238.35 | 225.70 | 236.10 | -4.180% | 62 | 3,678 | -94.917% |
| 2026-01-20 | 237.89 | 246.40 | 236.30 | 246.40 | +17.166% | 30 | 3,690 | -95.130% |
| 2026-01-16 | 211.60 | 211.60 | 207.50 | 210.30 | +0.286% | 21 | 3,688 | -94.294% |
| 2026-01-15 | 205.68 | 209.70 | 204.10 | 209.70 | -5.455% | 19 | 3,688 | -94.278% |
| 2026-01-14 | 218.55 | 225.31 | 215.73 | 221.80 | +6.583% | 180 | 3,689 | -94.590% |
| 2026-01-13 | 209.11 | 210.49 | 208.05 | 208.10 | +3.532% | 11 | 3,745 | -94.234% |
| 2026-01-12 | 203.80 | 203.80 | 201.00 | 201.00 | -0.692% | 4 | 3,750 | -94.030% |
| 2026-01-09 | 212.45 | 215.95 | 201.96 | 202.40 | -5.992% | 735 | 3,753 | -94.071% |
| 2026-01-08 | 220.99 | 220.99 | 214.40 | 215.30 | -1.645% | 638 | 3,238 | -94.426% |
| 2026-01-07 | 210.00 | 218.90 | 210.00 | 218.90 | +3.450% | 18 | 2,924 | -94.518% |
| 2026-01-06 | 217.70 | 217.70 | 211.50 | 211.60 | -3.291% | 27 | 2,927 | -94.329% |
| 2026-01-05 | 218.80 | 218.80 | 218.80 | 218.80 | -5.224% | 25 | 2,913 | -94.516% |
| 2026-01-02 | 220.30 | 230.86 | 220.30 | 230.86 | +3.525% | 33 | 2,908 | -94.802% |
| 2025-12-31 | 221.78 | 223.00 | 221.78 | 223.00 | +2.059% | 7 | 2,895 | -94.619% |
| 2025-12-29 | 218.50 | 218.50 | 218.50 | 218.50 | +2.103% | 109 | 2,895 | -94.508% |
| 2025-12-26 | 211.10 | 214.00 | 211.10 | 214.00 | +0.564% | 87 | 2,871 | -94.393% |
| 2025-12-24 | 212.80 | 212.80 | 212.80 | 212.80 | -3.422% | 51 | 2,831 | -94.361% |
| 2025-12-23 | 220.34 | 220.34 | 220.34 | 220.34 | -0.837% | 1 | 2,831 | -94.554% |
| 2025-12-22 | 226.37 | 226.37 | 221.28 | 222.20 | -6.873% | 83 | 2,830 | -94.599% |
| 2025-12-19 | 238.60 | 238.60 | 238.60 | 238.60 | -4.921% | 7 | 2,909 | -94.971% |
| 2025-12-18 | 255.80 | 257.70 | 245.80 | 250.95 | -6.641% | 485 | 2,909 | -95.218% |
| 2025-12-17 | 252.60 | 268.80 | 249.60 | 268.80 | +7.779% | 359 | 2,987 | -95.536% |
| 2025-12-16 | 253.90 | 258.79 | 249.30 | 249.40 | +0.241% | 84 | 3,105 | -95.188% |
| 2025-12-15 | 250.25 | 253.40 | 247.80 | 248.80 | +0.169% | 106 | 3,149 | -95.177% |
| 2025-12-12 | 246.34 | 255.71 | 243.40 | 248.38 | +4.099% | 41 | 3,118 | -95.169% |
| 2025-12-11 | 252.33 | 252.70 | 238.60 | 238.60 | -0.238% | 74 | 3,062 | -94.971% |
| 2025-12-10 | 240.40 | 240.40 | 238.98 | 239.17 | -5.279% | 11 | 3,090 | -94.983% |
| 2025-12-08 | 248.13 | 252.50 | 248.13 | 252.50 | +2.830% | 3 | 3,054 | -95.248% |
| 2025-12-05 | 246.69 | 249.70 | 241.96 | 245.55 | -3.021% | 186 | 3,006 | -95.113% |
| 2025-12-04 | 249.28 | 256.24 | 249.28 | 253.20 | +0.226% | 695 | 2,674 | -95.261% |
| 2025-12-03 | 258.20 | 258.96 | 249.78 | 252.63 | -1.624% | 372 | 2,335 | -95.250% |
| 2025-12-02 | 253.58 | 259.40 | 253.03 | 256.80 | -0.658% | 341 | 2,092 | -95.327% |
| 2025-12-01 | 261.73 | 261.73 | 258.01 | 258.50 | +0.377% | 139 | 2,273 | -95.358% |
| 2025-11-28 | 256.91 | 258.03 | 256.91 | 257.53 | -3.213% | 26 | 2,259 | -95.340% |
| 2025-11-26 | 266.30 | 266.30 | 265.93 | 266.08 | -5.121% | 7 | 2,282 | -95.490% |
| 2025-11-25 | 280.44 | 280.44 | 280.44 | 280.44 | -19.582% | 3 | 2,282 | -95.721% |
| 2025-11-21 | 349.99 | 349.99 | 348.73 | 348.73 | +4.130% | 12 | 2,282 | -96.559% |
| 2025-11-20 | 334.90 | 334.90 | 334.90 | 334.90 | +4.526% | 1 | 2,282 | -96.417% |
| 2025-11-19 | 320.07 | 320.40 | 320.07 | 320.40 | +0.752% | 6 | 2,282 | -96.255% |
| 2025-11-18 | 317.31 | 318.01 | 317.31 | 318.01 | +0.815% | 2 | 2,282 | -96.227% |
| 2025-11-17 | 317.86 | 317.86 | 315.44 | 315.44 | +8.885% | 6 | 2,282 | -96.196% |
| 2025-11-14 | 286.90 | 292.60 | 286.90 | 289.70 | -0.310% | 21 | 2,282 | -95.858% |
| 2025-11-13 | 271.35 | 290.60 | 271.35 | 290.60 | +9.702% | 71 | 2,266 | -95.871% |
| 2025-11-12 | 267.65 | 267.65 | 263.50 | 264.90 | -0.226% | 44 | 2,235 | -95.470% |
| 2025-11-11 | 265.10 | 265.70 | 264.50 | 265.50 | -0.072% | 88 | 2,227 | -95.480% |
| 2025-11-10 | 265.69 | 265.69 | 265.69 | 265.69 | -16.334% | 50 | 2,189 | -95.483% |
| 2025-11-07 | 305.47 | 317.59 | 305.00 | 317.56 | +6.779% | 52 | 2,209 | -96.221% |
| 2025-11-06 | 297.40 | 297.40 | 297.40 | 297.40 | +11.603% | 1 | 2,209 | -95.965% |
| 2025-11-05 | 267.00 | 267.00 | 266.48 | 266.48 | +0.589% | 274 | 2,210 | -95.497% |
| 2025-10-31 | 263.03 | 277.94 | 263.03 | 264.92 | +5.601% | 159 | 2,099 | -95.470% |
| 2025-10-28 | 250.84 | 250.89 | 250.76 | 250.87 | -5.250% | 134 | 2,145 | -95.217% |
| 2025-10-24 | 262.34 | 264.77 | 261.47 | 264.77 | -5.141% | 424 | 2,145 | -95.468% |
| 2025-10-20 | 289.65 | 289.65 | 279.12 | 279.12 | -12.638% | 77 | 2,145 | -95.701% |
| 2025-10-17 | 319.70 | 319.70 | 319.50 | 319.50 | -2.452% | 2 | 2,096 | -96.244% |
| 2025-10-14 | 329.23 | 329.23 | 327.53 | 327.53 | +6.816% | 404 | 2,286 | -96.336% |
| 2025-10-13 | 307.64 | 307.64 | 306.63 | 306.63 | -4.118% | 4 | 1,986 | -96.086% |
| 2025-10-10 | 317.70 | 319.80 | 317.70 | 319.80 | +12.685% | 5 | 1,986 | -96.248% |
| 2025-10-09 | 283.50 | 283.80 | 283.50 | 283.80 | -0.106% | 3 | 1,991 | -95.772% |
| 2025-10-07 | 284.00 | 284.40 | 284.00 | 284.10 | -1.010% | 5 | 1,986 | -95.776% |
| 2025-10-03 | 278.45 | 287.00 | 277.50 | 287.00 | +2.529% | 94 | 1,986 | -95.819% |
| 2025-10-01 | 279.95 | 279.95 | 279.92 | 279.92 | -4.203% | 2 | 1,986 | -95.713% |
| 2025-09-30 | 290.30 | 292.20 | 290.30 | 292.20 | +1.494% | 4 | 1,987 | -95.893% |
| 2025-09-26 | 295.00 | 295.00 | 287.90 | 287.90 | -2.141% | 5 | 1,983 | -95.832% |
| 2025-09-24 | 294.22 | 294.37 | 294.18 | 294.20 | +3.921% | 15 | 1,998 | -95.921% |
| 2025-09-23 | 283.10 | 283.10 | 283.10 | 283.10 | -0.948% | 1 | 1,990 | -95.761% |
| 2025-09-19 | 284.70 | 286.38 | 284.20 | 285.81 | -0.671% | 52 | 1,990 | -95.801% |
| 2025-09-18 | 285.20 | 288.80 | 285.20 | 287.74 | -2.209% | 25 | 1,995 | -95.830% |
| 2025-09-16 | 293.97 | 294.28 | 293.97 | 294.24 | +1.392% | 86 | 2,012 | -95.922% |
| 2025-09-15 | 286.33 | 290.20 | 286.27 | 290.20 | -0.268% | 9 | 1,989 | -95.865% |
| 2025-09-12 | 292.08 | 292.08 | 290.98 | 290.98 | +0.255% | 17 | 1,989 | -95.876% |
| 2025-09-11 | 298.17 | 298.68 | 290.24 | 290.24 | -3.629% | 363 | 1,990 | -95.865% |
| 2025-09-10 | 301.19 | 301.19 | 301.17 | 301.17 | -1.854% | 4 | 1,990 | -96.016% |
| 2025-09-04 | 318.29 | 318.29 | 306.84 | 306.86 | -4.265% | 16 | 1,990 | -96.089% |
| 2025-09-03 | 320.65 | 320.65 | 320.52 | 320.53 | -5.726% | 280 | 1,990 | -96.256% |
| 2025-09-02 | 340.00 | 340.00 | 340.00 | 340.00 | +5.916% | 150 | 1,990 | -96.471% |
| 2025-08-29 | 318.80 | 321.11 | 318.80 | 321.01 | +0.473% | 3 | 1,839 | -96.262% |
| 2025-08-26 | 319.80 | 319.80 | 319.40 | 319.50 | -0.156% | 20 | 1,839 | -96.244% |
| 2025-08-18 | 320.00 | 320.00 | 320.00 | 320.00 | -0.738% | 1 | 1,819 | -96.250% |
| 2025-08-14 | 322.39 | 322.39 | 322.38 | 322.38 | +0.744% | 2 | 1,818 | -96.278% |
| 2025-08-13 | 320.00 | 320.00 | 320.00 | 320.00 | -11.062% | 10 | 1,818 | -96.250% |
| 2025-08-04 | 359.80 | 359.80 | 359.80 | 359.80 | -3.858% | 52 | 1,818 | -96.665% |
| 2025-07-18 | 369.15 | 375.80 | 369.15 | 374.24 | -2.394% | 10 | 1,766 | -96.794% |
| 2025-07-15 | 376.86 | 383.57 | 376.86 | 383.42 | -0.851% | 12 | 1,763 | -96.870% |
| 2025-07-09 | 387.58 | 387.66 | 386.71 | 386.71 | -7.226% | 4 | 1,753 | -96.897% |
| 2025-06-27 | 412.08 | 416.83 | 412.08 | 416.83 | -3.018% | 4 | 1,148 | -97.121% |
| 2025-06-26 | 429.80 | 429.80 | 429.80 | 429.80 | -11.642% | 1 | 1,148 | -97.208% |
| 2025-06-17 | 486.59 | 486.69 | 486.43 | 486.43 | +4.796% | 6 | 1,147 | -97.533% |
| 2025-06-16 | 459.88 | 465.09 | 459.25 | 464.17 | -6.285% | 56 | 1,147 | -97.415% |
| 2025-06-13 | 495.92 | 495.92 | 495.30 | 495.30 | -14.603% | 16 | 1,147 | -97.577% |
| 2025-05-23 | 580.00 | 580.00 | 580.00 | 580.00 | +14.670% | 30 | 1,132 | -97.931% |
| 2025-05-20 | 505.80 | 505.80 | 505.80 | 505.80 | +1.709% | 102 | 1,132 | -97.628% |
| 2025-05-16 | 508.60 | 508.60 | 496.50 | 497.30 | -10.445% | 62 | 1,030 | -97.587% |
| 2025-05-12 | 555.20 | 555.30 | 555.20 | 555.30 | -20.238% | 2 | 1,000 | -97.839% |
| 2025-05-01 | 713.10 | 713.10 | 696.20 | 696.20 | -10.865% | 2 | 998 | -98.276% |
| 2025-04-03 | 784.27 | 784.27 | 781.06 | 781.06 | +12.318% | 4 | 999 | -98.464% |
| 2025-03-31 | 695.40 | 695.40 | 695.40 | 695.40 | +19.678% | 1 | 999 | -98.274% |
| 2025-03-26 | 581.22 | 581.22 | 581.06 | 581.06 | +7.064% | 2 | 1,000 | -97.935% |
| 2025-03-25 | 541.60 | 542.73 | 541.60 | 542.72 | -19.823% | 4 | 1,000 | -97.789% |
| 2025-03-11 | 676.90 | 676.90 | 676.90 | 676.90 | +25.685% | 421 | 1,000 | -98.227% |
| 2025-03-05 | 537.57 | 538.57 | 537.57 | 538.57 | -6.531% | 2 | 658 | -97.772% |
| 2025-03-04 | 573.90 | 576.20 | 573.90 | 576.20 | +24.433% | 52 | 659 | -97.917% |
| 2025-02-26 | 463.06 | 463.06 | 463.06 | 463.06 | -3.720% | 23 | 670 | -97.409% |
| 2025-02-25 | 481.51 | 481.51 | 480.95 | 480.95 | +7.355% | 104 | 653 | -97.505% |
| 2025-02-24 | 448.00 | 448.00 | 448.00 | 448.00 | +7.936% | 12 | 647 | -97.321% |
| 2025-02-20 | 415.32 | 415.32 | 414.82 | 415.06 | +3.064% | 26 | 647 | -97.109% |
| 2025-02-19 | 402.79 | 402.79 | 402.72 | 402.72 | -3.211% | 2 | 634 | -97.020% |
| 2025-02-18 | 416.50 | 416.50 | 416.08 | 416.08 | -2.560% | 2 | 634 | -97.116% |
| 2025-02-12 | 428.77 | 429.03 | 427.01 | 427.01 | -0.037% | 3 | 633 | -97.190% |
| 2025-02-11 | 427.30 | 427.30 | 427.17 | 427.17 | -1.823% | 257 | 612 | -97.191% |
| 2025-02-10 | 435.89 | 435.89 | 435.10 | 435.10 | +1.854% | 2 | 415 | -97.242% |
| 2025-02-06 | 428.84 | 429.09 | 427.18 | 427.18 | -3.309% | 3 | 414 | -97.191% |
| 2025-02-05 | 454.50 | 454.50 | 441.68 | 441.80 | +5.281% | 6 | 414 | -97.284% |
| 2025-01-31 | 419.63 | 419.64 | 419.63 | 419.64 | -0.012% | 4 | 415 | -97.140% |
| 2025-01-23 | 418.96 | 419.69 | 418.96 | 419.69 | -0.311% | 2 | 415 | -97.141% |
| 2025-01-22 | 421.00 | 421.00 | 421.00 | 421.00 | -10.901% | 66 | 415 | -97.150% |
| 2025-01-15 | 473.31 | 473.31 | 472.45 | 472.51 | -9.548% | 107 | 379 | -97.460% |
| 2025-01-14 | 509.30 | 522.92 | 509.10 | 522.39 | +0.914% | 10 | 305 | -97.703% |
| 2025-01-13 | 542.10 | 542.10 | 517.66 | 517.66 | -1.675% | 6 | 300 | -97.682% |
| 2025-01-10 | 522.41 | 526.96 | 522.41 | 526.48 | +15.322% | 16 | 294 | -97.721% |
| 2025-01-06 | 448.04 | 456.62 | 444.28 | 456.53 | -2.949% | 80 | 294 | -97.371% |
| 2025-01-03 | 482.24 | 487.07 | 470.40 | 470.40 | +1.649% | 268 | 254 | -97.449% |
| 2024-12-27 | 462.77 | 462.77 | 462.77 | 462.77 | -4.093% | 2 | 140 | -97.407% |
| 2024-12-20 | 477.00 | 482.52 | 477.00 | 482.52 | -5.072% | 42 | 139 | -97.513% |
| 2024-12-19 | 508.30 | 508.30 | 508.30 | 508.30 | +15.232% | 20 | 111 | -97.639% |
| 2024-12-10 | 440.64 | 441.84 | 440.64 | 441.11 | +2.503% | 30 | 77 | -97.280% |
| 2024-12-02 | 429.50 | 430.34 | 429.50 | 430.34 | -10.684% | 2 | 63 | -97.212% |
| 2024-11-18 | 483.82 | 483.82 | 481.82 | 481.82 | +5.895% | 4 | 0 | -97.509% |
| 2024-11-14 | 455.00 | 455.00 | 455.00 | 455.00 | -0.154% | 58 | 0 | -97.363% |
| 2024-11-12 | 455.70 | 455.70 | 455.70 | 455.70 | +0.088% | 2 | 0 | -97.367% |
| 2024-11-11 | 450.13 | 455.30 | 448.92 | 455.30 | -13.974% | 42 | 0 | -97.364% |
| 2024-10-17 | 529.26 | 529.26 | 529.26 | 529.26 | 0.000% | 2 | 0 | -97.733% |