SPX261218P06350000
SPX Dec 18 2026 6350.00 Put
optionOPRA
EODOct 28, 2026
14.32USD-3.893%(-0.58)148Vol6,007OI
SPX261218P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.64 | 14.66 | 14.32 | 14.32 | -3.893% | 148 | 6,050 | 0.000% |
| 2026-10-27 | 15.90 | 15.90 | 14.90 | 14.90 | -9.146% | 16 | 6,065 | -3.893% |
| 2026-10-26 | 18.28 | 18.28 | 16.40 | 16.40 | -26.786% | 4 | 6,065 | -12.683% |
| 2026-10-23 | 23.80 | 23.90 | 20.25 | 22.40 | +7.848% | 399 | 5,773 | -36.071% |
| 2026-10-22 | 20.73 | 20.85 | 20.50 | 20.77 | +41.293% | 36 | 5,790 | -31.054% |
| 2026-10-21 | 14.50 | 14.70 | 14.40 | 14.70 | -11.017% | 52 | 5,742 | -2.585% |
| 2026-10-20 | 16.40 | 16.52 | 16.40 | 16.52 | -16.142% | 7 | 5,742 | -13.317% |
| 2026-10-19 | 18.50 | 19.70 | 18.50 | 19.70 | -29.893% | 13 | 5,736 | -27.310% |
| 2026-10-16 | 18.28 | 28.10 | 18.28 | 28.10 | +66.272% | 19 | 5,725 | -49.039% |
| 2026-10-15 | 16.90 | 16.90 | 16.90 | 16.90 | -5.587% | 2 | 5,734 | -15.266% |
| 2026-10-14 | 15.50 | 17.90 | 15.50 | 17.90 | +25.175% | 22 | 5,714 | -20.000% |
| 2026-10-13 | 14.70 | 14.70 | 14.20 | 14.30 | -1.379% | 59 | 5,784 | +0.140% |
| 2026-10-12 | 14.50 | 14.50 | 14.40 | 14.50 | -2.685% | 52 | 5,737 | -1.241% |
| 2026-10-09 | 15.30 | 15.30 | 14.90 | 14.90 | -5.457% | 9 | 5,729 | -3.893% |
| 2026-10-08 | 15.76 | 15.76 | 15.76 | 15.76 | +3.889% | 11 | 5,736 | -9.137% |
| 2026-10-07 | 15.17 | 15.17 | 15.17 | 15.17 | +1.676% | 1 | 5,739 | -5.603% |
| 2026-10-06 | 15.03 | 15.03 | 14.91 | 14.92 | -26.683% | 52 | 5,785 | -4.021% |
| 2026-10-02 | 20.95 | 20.95 | 20.35 | 20.35 | -11.905% | 5 | 5,780 | -29.631% |
| 2026-10-01 | 23.10 | 23.10 | 23.10 | 23.10 | +4.054% | 1 | 5,761 | -38.009% |
| 2026-09-30 | 20.90 | 22.20 | 20.90 | 22.20 | -2.203% | 651 | 5,588 | -35.495% |
| 2026-09-29 | 22.70 | 22.70 | 22.70 | 22.70 | -0.873% | 800 | 5,908 | -36.916% |
| 2026-09-28 | 22.38 | 22.90 | 22.10 | 22.90 | +6.512% | 521 | 5,401 | -37.467% |
| 2026-09-25 | 21.70 | 22.09 | 21.50 | 21.50 | -10.417% | 30 | 5,413 | -33.395% |
| 2026-09-24 | 23.90 | 24.00 | 23.90 | 24.00 | +0.840% | 217 | 5,316 | -40.333% |
| 2026-09-23 | 22.70 | 23.80 | 22.70 | 23.80 | +13.333% | 22 | 5,287 | -39.832% |
| 2026-09-22 | 21.37 | 21.40 | 20.30 | 21.00 | -7.448% | 161 | 5,216 | -31.810% |
| 2026-09-21 | 23.83 | 23.83 | 22.69 | 22.69 | -18.087% | 15 | 5,205 | -36.888% |
| 2026-09-18 | 27.70 | 27.70 | 27.70 | 27.70 | -3.484% | 950 | 4,805 | -48.303% |
| 2026-09-17 | 30.10 | 30.10 | 28.70 | 28.70 | -25.840% | 404 | 4,605 | -50.105% |
| 2026-09-16 | 33.40 | 38.70 | 33.10 | 38.70 | +8.403% | 412 | 4,569 | -62.997% |
| 2026-09-15 | 36.41 | 36.41 | 35.70 | 35.70 | +5.248% | 6 | 4,572 | -59.888% |
| 2026-09-14 | 37.10 | 37.10 | 33.50 | 33.92 | +0.802% | 11 | 4,572 | -57.783% |
| 2026-09-09 | 33.64 | 33.65 | 33.64 | 33.65 | +6.487% | 5 | 4,576 | -57.444% |
| 2026-09-08 | 31.60 | 31.60 | 31.60 | 31.60 | +9.532% | 1 | 4,575 | -54.684% |
| 2026-09-04 | 28.79 | 29.00 | 28.79 | 28.85 | +0.104% | 6 | 4,574 | -50.364% |
| 2026-09-03 | 31.49 | 31.49 | 28.82 | 28.82 | -18.357% | 15 | 4,572 | -50.312% |
| 2026-09-02 | 35.30 | 35.30 | 35.30 | 35.30 | -7.105% | 2 | 4,572 | -59.433% |
| 2026-09-01 | 39.05 | 39.05 | 38.00 | 38.00 | +16.995% | 2 | 4,570 | -62.316% |
| 2026-08-28 | 33.83 | 33.83 | 32.48 | 32.48 | -14.974% | 4 | 4,571 | -55.911% |
| 2026-08-26 | 38.24 | 38.24 | 38.20 | 38.20 | -7.506% | 8 | 4,575 | -62.513% |
| 2026-08-21 | 40.75 | 41.30 | 40.75 | 41.30 | -2.110% | 3 | 4,573 | -65.327% |
| 2026-08-19 | 42.12 | 42.19 | 42.12 | 42.19 | -6.036% | 2 | 4,572 | -66.058% |
| 2026-08-18 | 44.90 | 44.90 | 44.90 | 44.90 | +4.711% | 1 | 4,572 | -68.107% |
| 2026-08-17 | 42.88 | 42.88 | 42.88 | 42.88 | +4.382% | 1 | 4,571 | -66.604% |
| 2026-08-13 | 41.10 | 41.10 | 41.08 | 41.08 | -3.113% | 2 | 4,570 | -65.141% |
| 2026-08-12 | 42.40 | 42.40 | 42.40 | 42.40 | -8.621% | 1 | 4,571 | -66.226% |
| 2026-08-06 | 47.25 | 47.25 | 46.40 | 46.40 | -1.066% | 7 | 4,575 | -69.138% |
| 2026-08-05 | 47.87 | 47.87 | 46.47 | 46.90 | -3.219% | 9 | 4,576 | -69.467% |
| 2026-08-04 | 50.84 | 50.84 | 48.46 | 48.46 | -10.968% | 3 | 4,576 | -70.450% |
| 2026-08-03 | 54.43 | 54.43 | 54.43 | 54.43 | -15.912% | 1 | 4,577 | -73.691% |
| 2026-07-31 | 68.70 | 68.70 | 64.73 | 64.73 | -7.989% | 2 | 4,578 | -77.877% |
| 2026-07-30 | 73.51 | 73.51 | 70.35 | 70.35 | -16.340% | 2 | 4,579 | -79.645% |
| 2026-07-29 | 81.57 | 84.09 | 81.57 | 84.09 | +16.146% | 408 | 4,676 | -82.971% |
| 2026-07-28 | 71.40 | 72.40 | 71.40 | 72.40 | -14.924% | 5 | 4,677 | -80.221% |
| 2026-07-23 | 88.30 | 88.30 | 85.10 | 85.10 | +22.112% | 3 | 4,675 | -83.173% |
| 2026-07-22 | 71.70 | 71.70 | 69.69 | 69.69 | -4.925% | 21 | 4,674 | -79.452% |
| 2026-07-21 | 73.30 | 73.30 | 73.30 | 73.30 | +1.524% | 2 | 4,674 | -80.464% |
| 2026-07-20 | 72.60 | 72.60 | 72.20 | 72.20 | -8.142% | 2 | 4,674 | -80.166% |
| 2026-07-17 | 78.10 | 78.60 | 76.20 | 78.60 | +9.318% | 29 | 4,673 | -81.781% |
| 2026-07-16 | 71.80 | 71.90 | 71.80 | 71.90 | +8.120% | 4 | 4,673 | -80.083% |
| 2026-07-15 | 66.80 | 66.80 | 66.30 | 66.50 | -4.864% | 7 | 4,672 | -78.466% |
| 2026-07-14 | 69.90 | 69.90 | 69.90 | 69.90 | -5.413% | 1 | 4,672 | -79.514% |
| 2026-07-13 | 72.70 | 75.40 | 72.70 | 73.90 | +9.970% | 11 | 4,673 | -80.622% |
| 2026-07-10 | 67.95 | 67.95 | 67.20 | 67.20 | -5.882% | 7 | 4,677 | -78.690% |
| 2026-07-09 | 71.64 | 71.64 | 71.33 | 71.40 | -13.570% | 8 | 4,677 | -79.944% |
| 2026-07-08 | 80.93 | 82.61 | 80.93 | 82.61 | +14.071% | 4 | 4,679 | -82.666% |
| 2026-07-07 | 72.51 | 72.57 | 72.41 | 72.42 | +1.571% | 4 | 4,677 | -80.226% |
| 2026-07-06 | 73.52 | 73.60 | 71.30 | 71.30 | -15.501% | 46 | 4,646 | -79.916% |
| 2026-07-02 | 84.38 | 84.38 | 84.38 | 84.38 | +6.272% | 2 | 4,645 | -83.029% |
| 2026-06-30 | 78.00 | 79.40 | 77.80 | 79.40 | -10.079% | 8 | 4,639 | -81.965% |
| 2026-06-29 | 89.23 | 89.56 | 88.30 | 88.30 | -12.833% | 3 | 4,639 | -83.783% |
| 2026-06-24 | 100.80 | 101.60 | 100.80 | 101.30 | -3.936% | 49 | 4,680 | -85.864% |
| 2026-06-23 | 105.45 | 105.45 | 105.45 | 105.45 | +14.595% | 2 | 4,680 | -86.420% |
| 2026-06-22 | 90.52 | 92.25 | 90.52 | 92.02 | +2.142% | 4 | 4,679 | -84.438% |
| 2026-06-18 | 90.06 | 90.09 | 90.06 | 90.09 | +1.339% | 2 | 4,678 | -84.105% |
| 2026-06-16 | 86.94 | 88.90 | 86.37 | 88.90 | +3.132% | 30 | 4,684 | -83.892% |
| 2026-06-15 | 87.90 | 88.55 | 86.20 | 86.20 | -17.036% | 69 | 4,681 | -83.387% |
| 2026-06-12 | 105.00 | 105.00 | 103.90 | 103.90 | -7.373% | 2 | 4,680 | -86.218% |
| 2026-06-11 | 131.79 | 131.79 | 112.17 | 112.17 | -11.677% | 36 | 4,713 | -87.234% |
| 2026-06-10 | 127.00 | 127.00 | 127.00 | 127.00 | +8.640% | 1 | 4,711 | -88.724% |
| 2026-06-09 | 130.10 | 130.70 | 116.90 | 116.90 | +5.601% | 6 | 4,711 | -87.750% |
| 2026-06-08 | 102.76 | 110.70 | 102.76 | 110.70 | +0.036% | 7 | 4,711 | -87.064% |
| 2026-06-05 | 110.66 | 110.66 | 110.66 | 110.66 | +20.152% | 1 | 4,710 | -87.059% |
| 2026-06-04 | 91.80 | 92.10 | 91.80 | 92.10 | -4.629% | 142 | 4,597 | -84.452% |
| 2026-06-03 | 96.56 | 96.57 | 96.56 | 96.57 | +1.867% | 8 | 4,597 | -85.171% |
| 2026-06-02 | 94.80 | 94.80 | 94.80 | 94.80 | +2.111% | 1 | 4,597 | -84.895% |
| 2026-05-29 | 92.85 | 92.85 | 92.84 | 92.84 | -3.272% | 2 | 4,597 | -84.576% |
| 2026-05-28 | 96.07 | 96.07 | 95.98 | 95.98 | -5.976% | 2 | 4,597 | -85.080% |
| 2026-05-27 | 103.05 | 104.55 | 102.07 | 102.08 | -0.507% | 34 | 4,570 | -85.972% |
| 2026-05-26 | 102.00 | 104.40 | 102.00 | 102.60 | -3.951% | 3 | 4,570 | -86.043% |
| 2026-05-22 | 107.83 | 107.83 | 106.82 | 106.82 | -5.569% | 4 | 4,572 | -86.594% |
| 2026-05-21 | 122.15 | 122.15 | 112.98 | 113.12 | -4.845% | 52 | 4,522 | -87.341% |
| 2026-05-20 | 122.60 | 122.60 | 118.88 | 118.88 | -7.702% | 5 | 4,520 | -87.954% |
| 2026-05-19 | 126.50 | 130.33 | 126.50 | 128.80 | +4.317% | 17 | 4,523 | -88.882% |
| 2026-05-18 | 125.03 | 125.70 | 123.47 | 123.47 | -2.233% | 42 | 4,505 | -88.402% |
| 2026-05-15 | 125.88 | 126.29 | 125.88 | 126.29 | +6.314% | 4 | 4,509 | -88.661% |
| 2026-05-14 | 123.60 | 123.60 | 118.71 | 118.79 | -4.739% | 9 | 4,508 | -87.945% |
| 2026-05-13 | 127.90 | 127.90 | 124.70 | 124.70 | -8.578% | 206 | 4,451 | -88.516% |
| 2026-05-12 | 137.12 | 137.15 | 136.40 | 136.40 | +6.479% | 3 | 4,448 | -89.501% |
| 2026-05-11 | 126.37 | 128.10 | 126.37 | 128.10 | -5.531% | 1,564 | 4,610 | -88.821% |
| 2026-05-07 | 132.10 | 135.60 | 132.10 | 135.60 | +0.259% | 6 | 4,590 | -89.440% |
| 2026-05-06 | 141.36 | 141.36 | 135.25 | 135.25 | -7.993% | 456 | 4,286 | -89.412% |
| 2026-05-05 | 147.00 | 147.00 | 147.00 | 147.00 | -0.474% | 3 | 4,289 | -90.259% |
| 2026-05-01 | 143.89 | 147.70 | 143.89 | 147.70 | -3.716% | 6 | 4,293 | -90.305% |
| 2026-04-30 | 163.95 | 163.95 | 153.40 | 153.40 | -9.738% | 6 | 4,293 | -90.665% |
| 2026-04-28 | 169.95 | 169.95 | 169.95 | 169.95 | +2.875% | 1 | 4,278 | -91.574% |
| 2026-04-27 | 165.20 | 165.20 | 165.20 | 165.20 | -0.781% | 1 | 4,278 | -91.332% |
| 2026-04-24 | 168.80 | 168.80 | 166.50 | 166.50 | -5.398% | 23 | 4,277 | -91.399% |
| 2026-04-23 | 171.35 | 179.97 | 170.73 | 176.00 | +3.469% | 97 | 4,299 | -91.864% |
| 2026-04-22 | 171.54 | 174.64 | 169.70 | 170.10 | -6.053% | 118 | 4,309 | -91.581% |
| 2026-04-21 | 172.40 | 183.30 | 172.30 | 181.06 | +1.434% | 46 | 4,379 | -92.091% |
| 2026-04-20 | 174.40 | 178.50 | 174.40 | 178.50 | +6.726% | 35 | 4,379 | -91.978% |
| 2026-04-17 | 167.03 | 167.25 | 167.03 | 167.25 | -9.103% | 4 | 4,360 | -91.438% |
| 2026-04-16 | 184.80 | 189.69 | 184.00 | 184.00 | -3.311% | 10 | 4,363 | -92.217% |
| 2026-04-15 | 190.10 | 191.90 | 188.63 | 190.30 | -11.776% | 172 | 4,365 | -92.475% |
| 2026-04-13 | 215.70 | 215.70 | 215.70 | 215.70 | -6.258% | 2 | 4,401 | -93.361% |
| 2026-04-10 | 226.80 | 230.10 | 222.90 | 230.10 | +1.509% | 147 | 4,403 | -93.777% |
| 2026-04-09 | 247.74 | 247.77 | 226.68 | 226.68 | -9.183% | 30 | 4,485 | -93.683% |
| 2026-04-08 | 250.14 | 250.14 | 249.60 | 249.60 | -18.075% | 11 | 4,488 | -94.263% |
| 2026-04-06 | 304.67 | 304.67 | 304.67 | 304.67 | -5.908% | 1 | 4,494 | -95.300% |
| 2026-04-02 | 339.64 | 339.65 | 323.80 | 323.80 | +1.632% | 21 | 4,493 | -95.578% |
| 2026-04-01 | 329.64 | 329.64 | 310.39 | 318.60 | -7.357% | 8 | 4,493 | -95.505% |
| 2026-03-31 | 343.90 | 343.90 | 343.90 | 343.90 | -20.375% | 5 | 4,494 | -95.836% |
| 2026-03-30 | 409.00 | 436.10 | 403.00 | 431.90 | +2.032% | 183 | 4,494 | -96.684% |
| 2026-03-27 | 394.73 | 423.30 | 390.60 | 423.30 | +19.915% | 28 | 4,480 | -96.617% |
| 2026-03-26 | 353.00 | 353.00 | 353.00 | 353.00 | +11.815% | 1 | 4,481 | -95.943% |
| 2026-03-25 | 315.70 | 315.70 | 315.70 | 315.70 | +0.032% | 1 | 4,481 | -95.464% |
| 2026-03-23 | 317.10 | 317.10 | 315.50 | 315.60 | -13.022% | 3 | 4,481 | -95.463% |
| 2026-03-20 | 333.00 | 362.85 | 332.93 | 362.85 | +12.760% | 39 | 4,478 | -96.053% |
| 2026-03-19 | 337.11 | 337.66 | 320.80 | 321.79 | +5.713% | 159 | 4,506 | -95.550% |
| 2026-03-18 | 291.80 | 304.40 | 291.80 | 304.40 | +3.291% | 18 | 4,508 | -95.296% |
| 2026-03-16 | 290.30 | 298.20 | 289.60 | 294.70 | -5.877% | 82 | 4,511 | -95.141% |
| 2026-03-12 | 304.20 | 313.10 | 304.20 | 313.10 | +11.068% | 2 | 4,429 | -95.426% |
| 2026-03-11 | 282.17 | 282.17 | 281.90 | 281.90 | +3.298% | 2 | 4,429 | -94.920% |
| 2026-03-10 | 272.81 | 272.90 | 256.20 | 272.90 | -9.154% | 120 | 4,427 | -94.753% |
| 2026-03-09 | 300.30 | 300.40 | 300.30 | 300.40 | +26.591% | 51 | 5,026 | -95.233% |
| 2026-03-04 | 251.30 | 259.90 | 237.30 | 237.30 | -5.642% | 17 | 4,885 | -93.965% |
| 2026-02-27 | 251.24 | 251.59 | 250.20 | 251.49 | +11.625% | 13 | 4,870 | -94.306% |
| 2026-02-25 | 225.30 | 225.30 | 225.30 | 225.30 | -5.909% | 4 | 4,876 | -93.644% |
| 2026-02-24 | 239.37 | 239.45 | 239.37 | 239.45 | -6.098% | 6 | 4,876 | -94.020% |
| 2026-02-19 | 255.10 | 255.10 | 255.00 | 255.00 | +6.206% | 2 | 5,129 | -94.384% |
| 2026-02-18 | 236.20 | 240.10 | 235.50 | 240.10 | +7.226% | 667 | 5,127 | -94.036% |
| 2026-02-10 | 223.92 | 223.92 | 223.92 | 223.92 | +0.278% | 117 | 5,167 | -93.605% |
| 2026-02-09 | 231.10 | 232.40 | 223.30 | 223.30 | -2.318% | 105 | 5,271 | -93.587% |
| 2026-02-06 | 248.52 | 248.99 | 228.60 | 228.60 | -13.989% | 230 | 5,335 | -93.736% |
| 2026-02-05 | 264.60 | 271.01 | 255.30 | 265.78 | +9.758% | 155 | 5,377 | -94.612% |
| 2026-02-04 | 233.70 | 242.15 | 230.70 | 242.15 | +2.649% | 395 | 5,405 | -94.086% |
| 2026-02-03 | 235.90 | 235.90 | 235.90 | 235.90 | +7.276% | 2 | 5,011 | -93.930% |
| 2026-02-02 | 228.10 | 228.31 | 219.90 | 219.90 | -5.905% | 933 | 5,009 | -93.488% |
| 2026-01-30 | 228.20 | 239.30 | 225.80 | 233.70 | +3.042% | 359 | 4,260 | -93.872% |
| 2026-01-29 | 249.10 | 250.90 | 226.80 | 226.80 | +1.545% | 1,123 | 4,458 | -93.686% |
| 2026-01-28 | 223.30 | 223.35 | 223.30 | 223.35 | -2.476% | 2 | 4,711 | -93.589% |
| 2026-01-23 | 228.55 | 229.03 | 228.42 | 229.02 | +0.153% | 8 | 4,711 | -93.747% |
| 2026-01-22 | 231.80 | 234.06 | 228.42 | 228.67 | -11.622% | 47 | 4,711 | -93.738% |
| 2026-01-21 | 258.97 | 258.97 | 258.74 | 258.74 | -0.972% | 692 | 4,698 | -94.465% |
| 2026-01-20 | 249.88 | 261.28 | 249.88 | 261.28 | +14.176% | 3 | 4,007 | -94.519% |
| 2026-01-16 | 226.60 | 228.89 | 224.60 | 228.84 | +3.174% | 105 | 3,947 | -93.742% |
| 2026-01-15 | 222.70 | 222.70 | 221.80 | 221.80 | -6.425% | 8 | 3,947 | -93.544% |
| 2026-01-14 | 244.86 | 244.86 | 236.90 | 237.03 | +5.394% | 19 | 3,817 | -93.959% |
| 2026-01-13 | 224.40 | 225.80 | 223.30 | 224.90 | +2.783% | 25 | 3,807 | -93.633% |
| 2026-01-12 | 218.79 | 218.86 | 218.75 | 218.81 | -5.302% | 24 | 3,802 | -93.456% |
| 2026-01-09 | 230.89 | 231.09 | 230.72 | 231.06 | -2.753% | 66 | 3,790 | -93.802% |
| 2026-01-07 | 231.23 | 238.30 | 227.30 | 237.60 | +3.457% | 126 | 3,667 | -93.973% |
| 2026-01-06 | 232.05 | 236.77 | 229.51 | 229.66 | -6.756% | 50 | 3,512 | -93.765% |
| 2026-01-02 | 239.50 | 249.50 | 238.40 | 246.30 | +3.968% | 48 | 3,488 | -94.186% |
| 2025-12-30 | 236.30 | 237.48 | 234.81 | 236.90 | +0.509% | 14 | 3,515 | -93.955% |
| 2025-12-29 | 236.50 | 239.88 | 233.39 | 235.70 | +1.770% | 119 | 3,517 | -93.924% |
| 2025-12-26 | 229.01 | 233.82 | 229.01 | 231.60 | +0.130% | 429 | 3,382 | -93.817% |
| 2025-12-24 | 233.93 | 234.02 | 230.40 | 231.30 | -1.725% | 173 | 2,952 | -93.809% |
| 2025-12-23 | 234.20 | 235.37 | 234.10 | 235.36 | -2.462% | 42 | 2,952 | -93.916% |
| 2025-12-22 | 241.30 | 241.30 | 241.30 | 241.30 | -5.164% | 2 | 2,990 | -94.065% |
| 2025-12-19 | 268.20 | 268.20 | 254.44 | 254.44 | -5.868% | 11 | 2,988 | -94.372% |
| 2025-12-18 | 273.50 | 280.40 | 269.00 | 270.30 | -5.819% | 925 | 2,984 | -94.702% |
| 2025-12-17 | 277.90 | 287.00 | 277.90 | 287.00 | +10.317% | 10 | 2,360 | -95.010% |
| 2025-12-12 | 255.60 | 260.16 | 255.60 | 260.16 | +1.143% | 14 | 2,360 | -94.496% |
| 2025-12-11 | 267.88 | 267.88 | 257.22 | 257.22 | -3.947% | 24 | 2,350 | -94.433% |
| 2025-12-10 | 267.79 | 267.79 | 267.79 | 267.79 | -2.088% | 72 | 2,357 | -94.653% |
| 2025-12-08 | 273.50 | 273.50 | 273.50 | 273.50 | +4.147% | 2 | 2,285 | -94.764% |
| 2025-12-05 | 261.84 | 262.61 | 261.84 | 262.61 | -2.881% | 2 | 2,285 | -94.547% |
| 2025-12-04 | 270.40 | 270.40 | 270.40 | 270.40 | -0.574% | 1 | 2,285 | -94.704% |
| 2025-12-03 | 271.96 | 271.96 | 271.96 | 271.96 | -0.781% | 2 | 2,284 | -94.735% |
| 2025-12-02 | 274.47 | 274.47 | 274.10 | 274.10 | -1.115% | 4 | 2,282 | -94.776% |
| 2025-12-01 | 277.19 | 277.19 | 277.19 | 277.19 | -3.787% | 1 | 2,282 | -94.834% |
| 2025-11-26 | 288.10 | 288.10 | 288.10 | 288.10 | -8.973% | 1 | 2,281 | -95.030% |
| 2025-11-25 | 316.50 | 316.50 | 316.50 | 316.50 | -2.112% | 126 | 2,281 | -95.476% |
| 2025-11-24 | 323.33 | 323.33 | 323.33 | 323.33 | -8.728% | 1 | 2,156 | -95.571% |
| 2025-11-21 | 381.84 | 384.26 | 354.17 | 354.25 | -3.075% | 78 | 2,156 | -95.958% |
| 2025-11-20 | 365.49 | 365.49 | 365.49 | 365.49 | +6.306% | 4 | 2,165 | -96.082% |
| 2025-11-19 | 343.81 | 343.81 | 343.81 | 343.81 | +0.609% | 9 | 2,165 | -95.835% |
| 2025-11-18 | 362.05 | 367.64 | 339.47 | 341.73 | -0.073% | 60 | 2,165 | -95.810% |
| 2025-11-17 | 326.39 | 342.24 | 325.94 | 341.98 | +7.676% | 10 | 2,169 | -95.813% |
| 2025-11-14 | 317.60 | 317.60 | 317.60 | 317.60 | +8.496% | 441 | 2,169 | -95.491% |
| 2025-11-13 | 292.73 | 292.73 | 292.73 | 292.73 | +2.525% | 20 | 1,893 | -95.108% |
| 2025-11-12 | 287.35 | 287.64 | 285.05 | 285.52 | -0.203% | 8 | 1,893 | -94.985% |
| 2025-11-11 | 286.10 | 286.10 | 286.10 | 286.10 | -10.677% | 1 | 1,894 | -94.995% |
| 2025-11-06 | 322.10 | 322.10 | 320.30 | 320.30 | +11.447% | 3 | 1,814 | -95.529% |
| 2025-11-03 | 287.40 | 287.40 | 287.40 | 287.40 | +1.944% | 5 | 1,498 | -95.017% |
| 2025-10-30 | 281.47 | 281.92 | 281.47 | 281.92 | +2.894% | 8 | 1,498 | -94.921% |
| 2025-10-29 | 274.10 | 274.10 | 273.99 | 273.99 | +1.178% | 4 | 1,498 | -94.774% |
| 2025-10-28 | 270.31 | 270.80 | 270.27 | 270.80 | -4.513% | 7 | 1,498 | -94.712% |
| 2025-10-24 | 283.29 | 283.60 | 283.29 | 283.60 | -5.062% | 4 | 1,277 | -94.951% |
| 2025-10-23 | 305.50 | 305.50 | 298.71 | 298.72 | -5.319% | 480 | 1,277 | -95.206% |
| 2025-10-22 | 320.72 | 321.26 | 315.10 | 315.50 | +3.619% | 294 | 817 | -95.461% |
| 2025-10-20 | 302.82 | 305.08 | 302.61 | 304.48 | -12.304% | 128 | 545 | -95.297% |
| 2025-10-17 | 346.10 | 347.20 | 344.10 | 347.20 | +6.441% | 6 | 533 | -95.876% |
| 2025-10-16 | 325.90 | 326.19 | 325.90 | 326.19 | +0.212% | 2 | 533 | -95.610% |
| 2025-10-15 | 319.30 | 325.50 | 319.28 | 325.50 | -5.488% | 17 | 533 | -95.601% |
| 2025-10-10 | 343.50 | 344.40 | 343.50 | 344.40 | +12.091% | 3 | 520 | -95.842% |
| 2025-10-09 | 298.18 | 307.25 | 298.09 | 307.25 | +0.372% | 11 | 520 | -95.339% |
| 2025-10-08 | 305.50 | 306.11 | 305.25 | 306.11 | +2.180% | 4 | 519 | -95.322% |
| 2025-10-06 | 299.56 | 299.58 | 299.56 | 299.58 | -1.454% | 8 | 519 | -95.220% |
| 2025-10-03 | 303.80 | 304.00 | 303.80 | 304.00 | -0.874% | 4 | 517 | -95.289% |
| 2025-10-01 | 306.68 | 306.68 | 306.68 | 306.68 | -1.925% | 1 | 520 | -95.331% |
| 2025-09-30 | 312.70 | 312.70 | 312.70 | 312.70 | +1.263% | 1 | 521 | -95.421% |
| 2025-09-29 | 304.39 | 308.80 | 303.86 | 308.80 | -0.394% | 91 | 520 | -95.363% |
| 2025-09-26 | 311.17 | 311.17 | 310.02 | 310.02 | +1.416% | 3 | 527 | -95.381% |
| 2025-09-23 | 305.50 | 305.69 | 305.50 | 305.69 | +1.643% | 5 | 528 | -95.316% |
| 2025-09-22 | 300.75 | 300.75 | 300.75 | 300.75 | -2.281% | 1 | 528 | -95.239% |
| 2025-09-19 | 305.78 | 307.77 | 305.78 | 307.77 | +1.752% | 90 | 529 | -95.347% |
| 2025-09-18 | 303.67 | 303.72 | 302.35 | 302.47 | -3.629% | 8 | 529 | -95.266% |
| 2025-09-16 | 314.10 | 314.10 | 313.86 | 313.86 | +0.445% | 2 | 529 | -95.437% |
| 2025-09-15 | 308.53 | 312.47 | 308.51 | 312.47 | -0.456% | 16 | 529 | -95.417% |
| 2025-09-12 | 315.55 | 315.93 | 312.91 | 313.90 | +0.259% | 11 | 531 | -95.438% |
| 2025-09-11 | 314.08 | 315.60 | 313.09 | 313.09 | -4.309% | 12 | 528 | -95.426% |
| 2025-09-10 | 319.58 | 327.22 | 319.58 | 327.19 | -2.804% | 66 | 531 | -95.623% |
| 2025-09-08 | 336.58 | 336.63 | 336.58 | 336.63 | -2.228% | 4 | 531 | -95.746% |
| 2025-08-29 | 344.30 | 344.30 | 344.30 | 344.30 | -2.071% | 9 | 530 | -95.841% |
| 2025-08-13 | 351.70 | 351.70 | 351.58 | 351.58 | -3.798% | 2 | 530 | -95.927% |
| 2025-08-11 | 365.46 | 365.46 | 365.46 | 365.46 | -4.127% | 1 | 531 | -96.082% |
| 2025-08-07 | 381.19 | 381.19 | 381.19 | 381.19 | -4.048% | 1 | 530 | -96.243% |
| 2025-08-05 | 397.27 | 397.27 | 397.27 | 397.27 | -5.100% | 1 | 531 | -96.395% |
| 2025-08-01 | 418.62 | 418.62 | 418.62 | 418.62 | +13.024% | 2 | 530 | -96.579% |
| 2025-07-31 | 357.12 | 370.38 | 357.12 | 370.38 | +1.463% | 2 | 528 | -96.134% |
| 2025-07-28 | 359.60 | 365.04 | 359.60 | 365.04 | -1.373% | 7 | 545 | -96.077% |
| 2025-07-24 | 370.36 | 370.36 | 370.12 | 370.12 | -8.198% | 2 | 543 | -96.131% |
| 2025-07-22 | 403.17 | 403.17 | 403.17 | 403.17 | +3.669% | 1 | 543 | -96.448% |
| 2025-07-21 | 397.31 | 397.31 | 387.37 | 388.90 | -3.654% | 10 | 542 | -96.318% |
| 2025-07-17 | 405.10 | 405.30 | 403.65 | 403.65 | -3.178% | 6 | 541 | -96.452% |
| 2025-07-16 | 416.90 | 416.90 | 416.90 | 416.90 | +1.231% | 1 | 539 | -96.565% |
| 2025-07-15 | 411.27 | 412.34 | 410.93 | 411.83 | -1.471% | 8 | 539 | -96.523% |
| 2025-07-14 | 418.89 | 421.74 | 417.98 | 417.98 | +1.064% | 10 | 539 | -96.574% |
| 2025-07-11 | 412.64 | 414.47 | 411.82 | 413.58 | -2.572% | 66 | 539 | -96.538% |
| 2025-07-08 | 425.00 | 425.00 | 424.37 | 424.50 | -1.510% | 10 | 539 | -96.627% |
| 2025-07-07 | 431.01 | 431.01 | 431.01 | 431.01 | +3.728% | 1 | 541 | -96.678% |
| 2025-07-03 | 415.49 | 415.52 | 415.49 | 415.52 | -9.571% | 20 | 561 | -96.554% |
| 2025-06-26 | 464.20 | 464.20 | 459.50 | 459.50 | -11.980% | 2 | 561 | -96.884% |
| 2025-06-17 | 521.77 | 522.25 | 521.74 | 522.04 | -2.528% | 10 | 560 | -97.257% |
| 2025-06-13 | 539.11 | 539.11 | 534.70 | 535.58 | -4.786% | 176 | 556 | -97.326% |
| 2025-05-29 | 560.00 | 562.50 | 560.00 | 562.50 | +3.211% | 70 | 516 | -97.454% |
| 2025-05-20 | 545.60 | 545.60 | 545.00 | 545.00 | +1.717% | 6 | 446 | -97.372% |
| 2025-05-16 | 535.30 | 535.90 | 534.60 | 535.80 | -35.185% | 60 | 444 | -97.327% |
| 2025-04-30 | 828.26 | 828.26 | 826.66 | 826.66 | -6.924% | 2 | 431 | -98.268% |
| 2025-04-14 | 888.16 | 888.16 | 888.16 | 888.16 | +29.829% | 1 | 430 | -98.388% |
| 2025-04-02 | 684.10 | 684.10 | 684.10 | 684.10 | -5.276% | 1 | 428 | -97.907% |
| 2025-04-01 | 722.20 | 722.20 | 722.20 | 722.20 | +22.717% | 1 | 428 | -98.017% |
| 2025-03-25 | 588.59 | 588.59 | 588.51 | 588.51 | -2.942% | 2 | 428 | -97.567% |
| 2025-03-04 | 607.48 | 607.48 | 606.35 | 606.35 | +5.691% | 6 | 408 | -97.638% |
| 2025-03-03 | 573.70 | 573.70 | 573.70 | 573.70 | +12.933% | 10 | 408 | -97.504% |
| 2025-02-25 | 508.00 | 508.00 | 508.00 | 508.00 | +14.492% | 70 | 401 | -97.181% |
| 2025-02-19 | 443.70 | 443.70 | 443.70 | 443.70 | -5.596% | 1 | 372 | -96.773% |
| 2025-02-06 | 461.82 | 470.00 | 461.82 | 470.00 | +3.693% | 416 | 372 | -96.953% |
| 2025-01-22 | 454.87 | 454.87 | 453.22 | 453.26 | -10.005% | 104 | 409 | -96.841% |
| 2025-01-15 | 508.71 | 508.97 | 503.28 | 503.65 | -7.959% | 199 | 376 | -97.157% |
| 2025-01-14 | 547.20 | 547.20 | 547.20 | 547.20 | -2.163% | 2 | 96 | -97.383% |
| 2025-01-13 | 580.70 | 580.70 | 559.30 | 559.30 | +17.087% | 20 | 94 | -97.440% |
| 2025-01-06 | 476.88 | 477.68 | 476.88 | 477.68 | -7.349% | 8 | 84 | -97.002% |
| 2025-01-03 | 515.10 | 516.80 | 515.10 | 515.57 | -2.330% | 84 | 84 | -97.222% |
| 2025-01-02 | 527.87 | 527.87 | 527.87 | 527.87 | +4.861% | 1 | 63 | -97.287% |
| 2024-12-20 | 502.80 | 503.40 | 502.80 | 503.40 | -7.434% | 3 | 63 | -97.155% |
| 2024-12-19 | 543.83 | 543.83 | 543.83 | 543.83 | +16.228% | 20 | 62 | -97.367% |
| 2024-12-18 | 467.90 | 467.90 | 467.90 | 467.90 | +1.919% | 41 | 42 | -96.940% |
| 2024-12-02 | 459.09 | 459.09 | 459.09 | 459.09 | -11.132% | 1 | 25 | -96.881% |
| 2024-11-18 | 517.10 | 517.10 | 516.60 | 516.60 | 0.000% | 4 | 0 | -97.228% |