SPX261218P06550000
SPX Dec 18 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
16.80USD-16.832%(-3.40)34Vol8,812OI
SPX261218P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.18 | 18.18 | 16.80 | 16.80 | -16.832% | 34 | 8,779 | 0.000% |
| 2026-10-27 | 20.20 | 20.20 | 20.20 | 20.20 | -9.942% | 13 | 8,792 | -16.832% |
| 2026-10-26 | 23.49 | 23.60 | 22.43 | 22.43 | -21.021% | 13 | 8,786 | -25.100% |
| 2026-10-23 | 30.30 | 30.30 | 28.40 | 28.40 | -0.699% | 34 | 8,756 | -40.845% |
| 2026-10-22 | 25.97 | 28.80 | 22.96 | 28.60 | +55.435% | 33 | 8,732 | -41.259% |
| 2026-10-21 | 18.10 | 18.40 | 18.00 | 18.40 | -13.208% | 65 | 8,667 | -8.696% |
| 2026-10-20 | 21.80 | 21.80 | 20.70 | 21.20 | -15.538% | 33 | 8,638 | -20.755% |
| 2026-10-19 | 23.70 | 25.10 | 22.62 | 25.10 | -18.054% | 455 | 8,502 | -33.068% |
| 2026-10-16 | 18.84 | 34.80 | 18.84 | 30.63 | +50.887% | 168 | 8,758 | -45.152% |
| 2026-10-15 | 25.30 | 25.30 | 20.30 | 20.30 | -10.533% | 27 | 8,738 | -17.241% |
| 2026-10-14 | 19.77 | 22.69 | 19.77 | 22.69 | +26.056% | 111 | 8,661 | -25.959% |
| 2026-10-13 | 18.65 | 18.65 | 18.00 | 18.00 | -1.370% | 847 | 8,735 | -6.667% |
| 2026-10-12 | 18.25 | 18.25 | 18.25 | 18.25 | -2.926% | 1 | 8,736 | -7.945% |
| 2026-10-09 | 19.40 | 19.40 | 18.80 | 18.80 | -10.900% | 102 | 8,733 | -10.638% |
| 2026-10-08 | 21.90 | 21.90 | 21.10 | 21.10 | +10.471% | 56 | 8,776 | -20.379% |
| 2026-10-07 | 21.03 | 21.03 | 19.10 | 19.10 | +0.792% | 18 | 8,687 | -12.042% |
| 2026-10-06 | 19.98 | 20.09 | 18.80 | 18.95 | -12.874% | 496 | 8,359 | -11.346% |
| 2026-10-05 | 21.75 | 21.75 | 21.75 | 21.75 | -14.706% | 1 | 8,335 | -22.759% |
| 2026-10-02 | 24.92 | 26.22 | 24.91 | 25.50 | -13.265% | 641 | 8,354 | -34.118% |
| 2026-10-01 | 32.88 | 32.88 | 29.40 | 29.40 | -0.977% | 5 | 8,349 | -42.857% |
| 2026-09-30 | 25.71 | 29.69 | 25.71 | 29.69 | +5.658% | 36 | 8,344 | -43.415% |
| 2026-09-29 | 28.49 | 28.49 | 28.10 | 28.10 | -6.954% | 34 | 8,340 | -40.214% |
| 2026-09-28 | 30.20 | 30.20 | 30.20 | 30.20 | +11.029% | 4 | 8,336 | -44.371% |
| 2026-09-25 | 27.55 | 27.55 | 26.63 | 27.20 | -12.540% | 356 | 8,268 | -38.235% |
| 2026-09-24 | 30.92 | 32.12 | 30.30 | 31.10 | +2.980% | 114 | 8,252 | -45.981% |
| 2026-09-23 | 26.95 | 30.65 | 26.95 | 30.20 | +15.267% | 758 | 7,804 | -44.371% |
| 2026-09-22 | 27.08 | 27.10 | 26.20 | 26.20 | -12.081% | 267 | 7,900 | -35.878% |
| 2026-09-21 | 31.08 | 31.08 | 29.80 | 29.80 | -15.100% | 113 | 7,891 | -43.624% |
| 2026-09-18 | 35.30 | 35.30 | 35.10 | 35.10 | -3.306% | 6 | 7,951 | -52.137% |
| 2026-09-17 | 36.68 | 37.39 | 36.30 | 36.30 | -22.469% | 19 | 7,951 | -53.719% |
| 2026-09-16 | 41.50 | 51.27 | 41.50 | 46.82 | +3.814% | 45 | 7,946 | -64.118% |
| 2026-09-15 | 45.86 | 45.86 | 45.10 | 45.10 | +5.374% | 48 | 7,903 | -62.749% |
| 2026-09-14 | 45.45 | 45.45 | 42.50 | 42.80 | +5.679% | 53 | 7,914 | -60.748% |
| 2026-09-11 | 40.70 | 41.99 | 40.50 | 40.50 | -18.182% | 51 | 7,886 | -58.519% |
| 2026-09-10 | 48.32 | 49.97 | 47.42 | 49.50 | +17.021% | 99 | 7,794 | -66.061% |
| 2026-09-09 | 41.60 | 44.11 | 41.60 | 42.30 | +6.281% | 13 | 7,784 | -60.284% |
| 2026-09-08 | 39.80 | 39.80 | 39.80 | 39.80 | +6.702% | 1 | 7,784 | -57.789% |
| 2026-09-04 | 36.02 | 37.30 | 35.69 | 37.30 | -12.400% | 518 | 7,807 | -54.960% |
| 2026-09-02 | 42.58 | 42.58 | 42.58 | 42.58 | -10.546% | 151 | 7,658 | -60.545% |
| 2026-09-01 | 47.60 | 47.60 | 47.60 | 47.60 | +15.534% | 1 | 7,646 | -64.706% |
| 2026-08-31 | 43.40 | 43.40 | 41.20 | 41.20 | -3.626% | 28 | 7,671 | -59.223% |
| 2026-08-27 | 44.73 | 44.73 | 42.40 | 42.75 | -6.863% | 27 | 7,671 | -60.702% |
| 2026-08-26 | 45.85 | 45.90 | 45.85 | 45.90 | -7.085% | 20 | 7,671 | -63.399% |
| 2026-08-25 | 49.42 | 49.42 | 49.40 | 49.40 | -3.478% | 4 | 7,673 | -65.992% |
| 2026-08-24 | 51.51 | 51.51 | 51.18 | 51.18 | -0.156% | 82 | 7,618 | -67.175% |
| 2026-08-19 | 51.26 | 51.26 | 51.26 | 51.26 | -6.800% | 10 | 7,544 | -67.226% |
| 2026-08-18 | 55.60 | 55.60 | 55.00 | 55.00 | +11.449% | 3 | 7,546 | -69.455% |
| 2026-08-14 | 49.83 | 49.89 | 49.35 | 49.35 | -8.237% | 258 | 7,796 | -65.957% |
| 2026-08-12 | 53.78 | 53.78 | 53.78 | 53.78 | -5.150% | 2 | 7,796 | -68.762% |
| 2026-08-11 | 54.50 | 56.70 | 54.50 | 56.70 | +4.285% | 11 | 7,800 | -70.370% |
| 2026-08-10 | 54.12 | 54.38 | 54.12 | 54.37 | -3.325% | 5 | 7,773 | -69.101% |
| 2026-08-07 | 56.69 | 56.80 | 56.24 | 56.24 | -3.368% | 290 | 7,780 | -70.128% |
| 2026-08-06 | 58.08 | 59.20 | 58.08 | 58.20 | +0.867% | 20 | 7,781 | -71.134% |
| 2026-08-05 | 59.08 | 59.15 | 57.50 | 57.70 | -3.431% | 2,152 | 5,682 | -70.884% |
| 2026-08-04 | 63.11 | 63.11 | 59.75 | 59.75 | -13.781% | 52 | 5,699 | -71.883% |
| 2026-08-03 | 69.30 | 69.30 | 69.30 | 69.30 | -23.518% | 31 | 5,705 | -75.758% |
| 2026-07-31 | 91.32 | 91.32 | 90.61 | 90.61 | +3.283% | 10 | 5,705 | -81.459% |
| 2026-07-30 | 99.32 | 99.32 | 87.73 | 87.73 | -21.459% | 5 | 5,715 | -80.850% |
| 2026-07-29 | 92.88 | 111.70 | 92.73 | 111.70 | +23.699% | 90 | 5,750 | -84.960% |
| 2026-07-28 | 88.92 | 90.30 | 87.85 | 90.30 | -4.232% | 514 | 5,934 | -81.395% |
| 2026-07-27 | 88.65 | 99.12 | 88.65 | 94.29 | -6.505% | 45 | 5,916 | -82.183% |
| 2026-07-23 | 105.67 | 109.86 | 100.85 | 100.85 | +16.698% | 25 | 5,905 | -83.342% |
| 2026-07-21 | 90.60 | 90.60 | 86.42 | 86.42 | -8.083% | 69 | 5,906 | -80.560% |
| 2026-07-20 | 90.80 | 94.02 | 90.80 | 94.02 | -5.792% | 5 | 5,906 | -82.131% |
| 2026-07-17 | 96.77 | 99.80 | 94.29 | 99.80 | +21.707% | 11 | 5,900 | -83.166% |
| 2026-07-15 | 82.70 | 82.70 | 81.80 | 82.00 | -10.675% | 12 | 5,896 | -79.512% |
| 2026-07-13 | 86.51 | 91.90 | 86.51 | 91.80 | +4.842% | 66 | 5,860 | -81.699% |
| 2026-07-09 | 88.20 | 88.20 | 87.56 | 87.56 | -8.601% | 8 | 5,857 | -80.813% |
| 2026-07-08 | 97.86 | 97.86 | 95.69 | 95.80 | +2.570% | 310 | 5,811 | -82.463% |
| 2026-07-07 | 94.17 | 95.48 | 93.40 | 93.40 | +6.865% | 14 | 5,801 | -82.013% |
| 2026-07-06 | 92.23 | 92.23 | 87.40 | 87.40 | -13.121% | 21 | 5,801 | -80.778% |
| 2026-07-02 | 91.56 | 102.95 | 91.44 | 100.60 | +4.487% | 79 | 5,749 | -83.300% |
| 2026-07-01 | 96.28 | 96.28 | 96.28 | 96.28 | -3.071% | 2 | 5,751 | -82.551% |
| 2026-06-30 | 99.75 | 99.75 | 99.33 | 99.33 | -8.544% | 5 | 5,751 | -83.087% |
| 2026-06-29 | 108.62 | 108.62 | 108.61 | 108.61 | -12.404% | 2 | 5,753 | -84.532% |
| 2026-06-25 | 120.57 | 123.99 | 120.57 | 123.99 | -1.907% | 50 | 5,665 | -86.451% |
| 2026-06-24 | 121.75 | 126.40 | 121.75 | 126.40 | +0.413% | 644 | 6,262 | -86.709% |
| 2026-06-23 | 125.88 | 125.88 | 125.88 | 125.88 | +12.584% | 1 | 6,263 | -86.654% |
| 2026-06-22 | 111.81 | 111.81 | 111.81 | 111.81 | +4.203% | 78 | 6,328 | -84.975% |
| 2026-06-18 | 111.17 | 111.17 | 107.30 | 107.30 | -2.455% | 2 | 6,327 | -84.343% |
| 2026-06-17 | 106.50 | 111.74 | 106.50 | 110.00 | +2.041% | 253 | 6,251 | -84.727% |
| 2026-06-16 | 104.00 | 107.80 | 104.00 | 107.80 | +2.374% | 3 | 6,287 | -84.416% |
| 2026-06-15 | 107.50 | 107.50 | 104.33 | 105.30 | -16.733% | 321 | 6,312 | -84.046% |
| 2026-06-12 | 130.80 | 133.20 | 126.46 | 126.46 | -21.037% | 565 | 5,806 | -86.715% |
| 2026-06-11 | 160.15 | 160.15 | 160.15 | 160.15 | -2.490% | 315 | 5,578 | -89.510% |
| 2026-06-10 | 144.18 | 164.24 | 143.70 | 164.24 | +7.925% | 431 | 5,499 | -89.771% |
| 2026-06-09 | 139.70 | 152.18 | 136.98 | 152.18 | +4.062% | 11 | 5,496 | -88.960% |
| 2026-06-05 | 130.96 | 148.17 | 130.30 | 146.24 | +31.334% | 147 | 5,387 | -88.512% |
| 2026-06-04 | 113.40 | 113.40 | 111.20 | 111.35 | -5.978% | 6 | 5,392 | -84.912% |
| 2026-06-03 | 118.43 | 118.43 | 118.43 | 118.43 | +4.805% | 3 | 5,393 | -85.814% |
| 2026-06-02 | 112.85 | 113.13 | 112.85 | 113.00 | -0.397% | 18 | 5,396 | -85.133% |
| 2026-06-01 | 113.45 | 113.45 | 113.45 | 113.45 | +1.795% | 1 | 5,395 | -85.192% |
| 2026-05-29 | 111.90 | 115.41 | 111.00 | 111.45 | -5.181% | 584 | 4,991 | -84.926% |
| 2026-05-28 | 122.03 | 122.03 | 117.54 | 117.54 | -4.555% | 5 | 4,987 | -85.707% |
| 2026-05-27 | 124.14 | 124.14 | 123.15 | 123.15 | -0.869% | 8 | 4,979 | -86.358% |
| 2026-05-26 | 122.95 | 126.40 | 122.82 | 124.23 | -3.255% | 124 | 5,003 | -86.477% |
| 2026-05-22 | 129.23 | 129.23 | 128.41 | 128.41 | -5.581% | 6 | 5,003 | -86.917% |
| 2026-05-21 | 144.60 | 145.18 | 136.00 | 136.00 | -7.546% | 6 | 5,004 | -87.647% |
| 2026-05-20 | 147.10 | 147.10 | 147.10 | 147.10 | -4.790% | 1 | 5,003 | -88.579% |
| 2026-05-19 | 156.20 | 156.70 | 154.20 | 154.50 | +3.691% | 70 | 4,966 | -89.126% |
| 2026-05-18 | 149.00 | 149.00 | 149.00 | 149.00 | -1.364% | 1 | 4,966 | -88.725% |
| 2026-05-15 | 157.50 | 157.50 | 149.70 | 151.06 | +7.631% | 531 | 4,756 | -88.879% |
| 2026-05-14 | 143.00 | 143.50 | 139.75 | 140.35 | -5.843% | 52 | 4,760 | -88.030% |
| 2026-05-13 | 153.50 | 153.70 | 149.06 | 149.06 | -3.758% | 324 | 5,017 | -88.729% |
| 2026-05-12 | 161.47 | 165.30 | 154.30 | 154.88 | -1.098% | 174 | 4,911 | -89.153% |
| 2026-05-11 | 154.60 | 156.90 | 153.92 | 156.60 | +0.314% | 539 | 4,996 | -89.272% |
| 2026-05-08 | 157.20 | 157.74 | 156.11 | 156.11 | -4.256% | 19 | 5,002 | -89.238% |
| 2026-05-07 | 158.40 | 163.05 | 158.40 | 163.05 | +1.004% | 202 | 4,843 | -89.696% |
| 2026-05-06 | 161.98 | 164.49 | 161.39 | 161.43 | -9.639% | 341 | 4,739 | -89.593% |
| 2026-05-05 | 177.47 | 178.65 | 175.65 | 178.65 | -5.024% | 158 | 4,765 | -90.596% |
| 2026-05-04 | 176.54 | 188.20 | 176.50 | 188.10 | +6.899% | 69 | 4,745 | -91.069% |
| 2026-05-01 | 171.71 | 175.96 | 169.75 | 175.96 | -2.725% | 52 | 4,642 | -90.452% |
| 2026-04-30 | 198.45 | 198.45 | 180.89 | 180.89 | -10.450% | 119 | 4,642 | -90.713% |
| 2026-04-29 | 203.30 | 205.80 | 200.60 | 202.00 | +0.748% | 42 | 4,585 | -91.683% |
| 2026-04-28 | 206.10 | 206.13 | 200.10 | 200.50 | +0.906% | 1,649 | 4,482 | -91.621% |
| 2026-04-24 | 205.40 | 205.70 | 198.10 | 198.70 | -5.651% | 73 | 3,685 | -91.545% |
| 2026-04-23 | 205.62 | 215.22 | 201.91 | 210.60 | +3.469% | 212 | 3,653 | -92.023% |
| 2026-04-22 | 205.85 | 208.97 | 203.04 | 203.54 | -4.553% | 420 | 3,665 | -91.746% |
| 2026-04-21 | 220.40 | 221.70 | 213.25 | 213.25 | +1.398% | 57 | 3,672 | -92.122% |
| 2026-04-20 | 210.63 | 210.81 | 209.80 | 210.31 | +4.476% | 14 | 3,672 | -92.012% |
| 2026-04-17 | 205.48 | 205.48 | 198.07 | 201.30 | -12.096% | 265 | 3,676 | -91.654% |
| 2026-04-16 | 221.11 | 229.00 | 221.11 | 229.00 | +2.438% | 4 | 3,694 | -92.664% |
| 2026-04-15 | 223.55 | 223.55 | 223.55 | 223.55 | -4.799% | 104 | 3,695 | -92.485% |
| 2026-04-14 | 240.91 | 241.41 | 233.55 | 234.82 | -9.055% | 528 | 3,710 | -92.846% |
| 2026-04-13 | 273.15 | 273.18 | 258.20 | 258.20 | -5.766% | 8 | 3,540 | -93.493% |
| 2026-04-09 | 276.97 | 276.97 | 272.87 | 274.00 | -7.620% | 39 | 3,538 | -93.869% |
| 2026-04-08 | 291.90 | 299.51 | 290.39 | 296.60 | -19.314% | 16 | 3,540 | -94.336% |
| 2026-04-07 | 382.90 | 394.90 | 367.60 | 367.60 | +0.163% | 27 | 3,547 | -95.430% |
| 2026-04-06 | 367.00 | 367.00 | 367.00 | 367.00 | -4.302% | 15 | 3,549 | -95.422% |
| 2026-04-01 | 385.74 | 385.74 | 371.50 | 383.50 | -10.313% | 46 | 3,546 | -95.619% |
| 2026-03-31 | 455.22 | 455.22 | 424.10 | 427.60 | -12.318% | 34 | 3,544 | -96.071% |
| 2026-03-30 | 479.53 | 487.67 | 471.30 | 487.67 | -0.638% | 173 | 3,526 | -96.555% |
| 2026-03-27 | 463.30 | 496.40 | 459.99 | 490.80 | +13.817% | 61 | 3,660 | -96.577% |
| 2026-03-26 | 397.20 | 433.70 | 395.90 | 431.22 | +13.324% | 112 | 3,648 | -96.104% |
| 2026-03-25 | 380.52 | 380.52 | 380.52 | 380.52 | -6.012% | 2 | 3,591 | -95.585% |
| 2026-03-24 | 402.86 | 404.86 | 389.65 | 404.86 | +6.098% | 14 | 3,591 | -95.850% |
| 2026-03-23 | 358.58 | 381.59 | 358.58 | 381.59 | -11.378% | 2 | 3,592 | -95.597% |
| 2026-03-20 | 399.60 | 430.58 | 399.60 | 430.58 | +12.954% | 23 | 3,592 | -96.098% |
| 2026-03-19 | 395.20 | 398.93 | 381.20 | 381.20 | +3.567% | 24 | 3,592 | -95.593% |
| 2026-03-18 | 353.85 | 368.07 | 353.85 | 368.07 | +9.349% | 80 | 3,574 | -95.436% |
| 2026-03-17 | 334.25 | 339.20 | 334.25 | 336.60 | -2.992% | 56 | 3,575 | -95.009% |
| 2026-03-16 | 350.48 | 351.50 | 343.63 | 346.98 | -3.700% | 824 | 3,583 | -95.158% |
| 2026-03-12 | 360.73 | 365.13 | 354.70 | 360.31 | +18.718% | 923 | 4,106 | -95.337% |
| 2026-03-10 | 303.10 | 303.50 | 303.10 | 303.50 | -14.241% | 3 | 3,602 | -94.465% |
| 2026-03-09 | 365.00 | 365.00 | 353.50 | 353.90 | -0.405% | 7 | 3,605 | -95.253% |
| 2026-03-06 | 355.04 | 355.34 | 355.04 | 355.34 | +8.607% | 2 | 3,603 | -95.272% |
| 2026-03-05 | 295.14 | 327.18 | 295.14 | 327.18 | +14.511% | 6 | 3,604 | -94.865% |
| 2026-03-04 | 285.72 | 285.72 | 285.72 | 285.72 | -7.921% | 5 | 3,600 | -94.120% |
| 2026-03-03 | 346.40 | 351.87 | 310.30 | 310.30 | +6.376% | 43 | 3,605 | -94.586% |
| 2026-03-02 | 305.49 | 305.81 | 291.70 | 291.70 | +5.803% | 14 | 3,602 | -94.241% |
| 2026-02-26 | 276.27 | 285.07 | 275.70 | 275.70 | +3.647% | 9 | 3,602 | -93.906% |
| 2026-02-25 | 270.26 | 270.33 | 266.00 | 266.00 | -6.007% | 11 | 3,598 | -93.684% |
| 2026-02-24 | 283.00 | 283.00 | 283.00 | 283.00 | -6.477% | 1 | 3,598 | -94.064% |
| 2026-02-23 | 307.47 | 307.51 | 302.60 | 302.60 | +8.576% | 4 | 3,599 | -94.448% |
| 2026-02-20 | 279.83 | 279.89 | 278.70 | 278.70 | -6.495% | 12 | 3,601 | -93.972% |
| 2026-02-13 | 298.09 | 298.09 | 298.06 | 298.06 | -0.361% | 100 | 3,674 | -94.364% |
| 2026-02-12 | 298.89 | 299.14 | 298.89 | 299.14 | +13.612% | 2 | 3,674 | -94.384% |
| 2026-02-10 | 261.70 | 263.30 | 261.70 | 263.30 | -0.190% | 9 | 3,595 | -93.619% |
| 2026-02-09 | 265.00 | 265.00 | 261.99 | 263.80 | -5.752% | 5 | 3,588 | -93.632% |
| 2026-02-06 | 295.00 | 295.00 | 279.90 | 279.90 | -9.447% | 198 | 3,591 | -93.998% |
| 2026-02-05 | 309.10 | 309.10 | 309.10 | 309.10 | +8.001% | 1 | 3,460 | -94.565% |
| 2026-02-04 | 288.10 | 288.10 | 283.80 | 286.20 | +3.098% | 7 | 3,459 | -94.130% |
| 2026-02-03 | 286.40 | 286.40 | 277.30 | 277.60 | +6.360% | 392 | 3,458 | -93.948% |
| 2026-02-02 | 257.43 | 261.00 | 257.23 | 261.00 | -11.585% | 21 | 3,294 | -93.563% |
| 2026-01-29 | 293.50 | 295.20 | 293.50 | 295.20 | +11.586% | 9 | 3,274 | -94.309% |
| 2026-01-28 | 265.44 | 269.00 | 264.55 | 264.55 | +2.096% | 208 | 3,274 | -93.650% |
| 2026-01-27 | 256.90 | 259.40 | 256.90 | 259.12 | -1.990% | 79 | 3,073 | -93.517% |
| 2026-01-26 | 263.36 | 264.38 | 261.31 | 264.38 | -1.004% | 288 | 3,071 | -93.646% |
| 2026-01-23 | 267.06 | 267.06 | 267.06 | 267.06 | -1.672% | 101 | 2,847 | -93.709% |
| 2026-01-22 | 274.00 | 274.00 | 265.79 | 271.60 | -3.858% | 4 | 2,747 | -93.814% |
| 2026-01-21 | 303.02 | 303.02 | 282.50 | 282.50 | -9.669% | 12 | 2,748 | -94.053% |
| 2026-01-20 | 312.87 | 312.87 | 312.74 | 312.74 | +16.213% | 6 | 2,751 | -94.628% |
| 2026-01-16 | 269.11 | 269.11 | 269.11 | 269.11 | +0.190% | 1 | 2,751 | -93.757% |
| 2026-01-13 | 263.70 | 268.60 | 263.70 | 268.60 | +3.181% | 2 | 2,722 | -93.745% |
| 2026-01-12 | 270.83 | 270.83 | 260.32 | 260.32 | -6.022% | 213 | 2,720 | -93.546% |
| 2026-01-08 | 283.80 | 283.80 | 277.00 | 277.00 | +0.691% | 152 | 2,537 | -93.935% |
| 2026-01-07 | 275.10 | 275.10 | 275.10 | 275.10 | +1.177% | 6 | 2,428 | -93.893% |
| 2026-01-06 | 271.90 | 271.90 | 271.90 | 271.90 | -3.786% | 1 | 2,428 | -93.821% |
| 2026-01-05 | 282.60 | 282.60 | 282.60 | 282.60 | -4.530% | 1 | 2,427 | -94.055% |
| 2026-01-02 | 294.10 | 296.01 | 294.10 | 296.01 | +1.339% | 2 | 2,427 | -94.325% |
| 2025-12-31 | 285.60 | 292.50 | 284.70 | 292.10 | +3.913% | 20 | 2,425 | -94.249% |
| 2025-12-30 | 281.10 | 281.10 | 281.10 | 281.10 | +0.608% | 301 | 2,425 | -94.023% |
| 2025-12-29 | 280.20 | 283.80 | 278.85 | 279.40 | +2.232% | 18 | 2,159 | -93.987% |
| 2025-12-26 | 272.24 | 273.30 | 272.24 | 273.30 | +0.648% | 5 | 2,156 | -93.853% |
| 2025-12-24 | 279.70 | 279.80 | 271.54 | 271.54 | -1.801% | 35 | 2,130 | -93.813% |
| 2025-12-23 | 277.21 | 277.30 | 275.94 | 276.52 | -2.907% | 117 | 2,130 | -93.924% |
| 2025-12-22 | 283.46 | 284.80 | 283.46 | 284.80 | -13.303% | 7 | 2,071 | -94.101% |
| 2025-12-18 | 328.20 | 328.50 | 327.80 | 328.50 | +2.872% | 7 | 2,070 | -94.886% |
| 2025-12-12 | 318.81 | 319.33 | 318.81 | 319.33 | +7.010% | 5 | 2,063 | -94.739% |
| 2025-12-11 | 298.41 | 298.41 | 298.41 | 298.41 | -1.942% | 10 | 2,066 | -94.370% |
| 2025-12-10 | 303.80 | 304.32 | 303.80 | 304.32 | -3.200% | 2 | 2,056 | -94.479% |
| 2025-12-09 | 314.38 | 314.38 | 314.38 | 314.38 | -1.603% | 5 | 2,055 | -94.656% |
| 2025-12-08 | 319.50 | 319.50 | 319.50 | 319.50 | +3.741% | 1 | 2,058 | -94.742% |
| 2025-12-05 | 307.83 | 307.98 | 307.83 | 307.98 | -3.792% | 8 | 2,058 | -94.545% |
| 2025-12-04 | 321.90 | 322.38 | 317.09 | 320.12 | -0.584% | 166 | 2,056 | -94.752% |
| 2025-12-03 | 322.00 | 322.00 | 322.00 | 322.00 | -0.093% | 2 | 1,975 | -94.783% |
| 2025-12-02 | 319.48 | 322.30 | 318.94 | 322.30 | -2.667% | 5 | 1,973 | -94.787% |
| 2025-12-01 | 330.15 | 331.13 | 330.15 | 331.13 | -0.136% | 4 | 1,969 | -94.926% |
| 2025-11-26 | 336.10 | 336.10 | 331.58 | 331.58 | -7.725% | 13 | 1,966 | -94.933% |
| 2025-11-25 | 370.30 | 370.89 | 359.34 | 359.34 | -13.945% | 182 | 1,966 | -95.325% |
| 2025-11-20 | 418.29 | 418.29 | 417.56 | 417.57 | +3.925% | 4 | 1,879 | -95.977% |
| 2025-11-19 | 401.80 | 401.80 | 401.80 | 401.80 | +0.551% | 1 | 1,879 | -95.819% |
| 2025-11-18 | 399.60 | 399.60 | 399.60 | 399.60 | +9.810% | 3 | 1,879 | -95.796% |
| 2025-11-14 | 380.00 | 384.00 | 363.00 | 363.90 | +0.102% | 13 | 1,879 | -95.383% |
| 2025-11-13 | 345.64 | 368.82 | 345.64 | 363.53 | +9.431% | 9 | 1,876 | -95.379% |
| 2025-11-12 | 329.94 | 336.79 | 329.94 | 332.20 | -1.154% | 214 | 1,879 | -94.943% |
| 2025-11-11 | 337.10 | 337.10 | 336.08 | 336.08 | +1.244% | 4 | 1,788 | -95.001% |
| 2025-11-10 | 331.96 | 331.96 | 331.95 | 331.95 | -14.092% | 4 | 1,788 | -94.939% |
| 2025-11-07 | 386.40 | 386.40 | 386.40 | 386.40 | +4.151% | 1 | 1,788 | -95.652% |
| 2025-11-06 | 371.10 | 371.10 | 371.00 | 371.00 | +10.089% | 3 | 1,787 | -95.472% |
| 2025-10-31 | 337.00 | 337.00 | 337.00 | 337.00 | +2.691% | 1 | 1,788 | -95.015% |
| 2025-10-30 | 330.21 | 330.21 | 328.17 | 328.17 | +3.423% | 8 | 1,787 | -94.881% |
| 2025-10-29 | 317.20 | 317.31 | 317.20 | 317.31 | -0.160% | 4 | 1,785 | -94.705% |
| 2025-10-28 | 315.00 | 317.82 | 315.00 | 317.82 | +1.194% | 15 | 1,783 | -94.714% |
| 2025-10-27 | 315.21 | 315.35 | 313.58 | 314.07 | -4.905% | 262 | 1,642 | -94.651% |
| 2025-10-24 | 330.02 | 330.33 | 328.10 | 330.27 | -5.302% | 488 | 1,642 | -94.913% |
| 2025-10-21 | 352.53 | 355.24 | 346.08 | 348.76 | -4.827% | 531 | 1,400 | -95.183% |
| 2025-10-15 | 366.45 | 366.45 | 366.45 | 366.45 | +5.660% | 132 | 1,308 | -95.415% |
| 2025-10-08 | 346.70 | 346.82 | 346.63 | 346.82 | -0.937% | 12 | 1,219 | -95.156% |
| 2025-10-06 | 349.77 | 350.10 | 349.77 | 350.10 | +0.175% | 4 | 1,219 | -95.201% |
| 2025-10-03 | 349.43 | 349.49 | 349.43 | 349.49 | +0.552% | 4 | 1,219 | -95.193% |
| 2025-10-02 | 347.33 | 347.57 | 347.33 | 347.57 | -1.600% | 4 | 1,219 | -95.166% |
| 2025-09-29 | 353.07 | 353.22 | 353.07 | 353.22 | -0.361% | 4 | 1,219 | -95.244% |
| 2025-09-23 | 354.50 | 354.50 | 354.50 | 354.50 | -0.572% | 1 | 1,219 | -95.261% |
| 2025-09-18 | 356.14 | 356.54 | 356.14 | 356.54 | -4.079% | 2 | 1,218 | -95.288% |
| 2025-09-17 | 371.70 | 371.70 | 371.70 | 371.70 | +1.702% | 1 | 1,218 | -95.480% |
| 2025-09-12 | 365.80 | 365.93 | 365.48 | 365.48 | -0.344% | 4 | 1,219 | -95.403% |
| 2025-09-11 | 375.38 | 375.38 | 365.71 | 366.74 | -4.554% | 511 | 1,219 | -95.419% |
| 2025-09-10 | 377.20 | 384.24 | 376.90 | 384.24 | -1.895% | 7 | 738 | -95.628% |
| 2025-09-04 | 398.82 | 398.82 | 391.63 | 391.66 | +1.173% | 48 | 737 | -95.711% |
| 2025-08-28 | 386.88 | 387.12 | 386.88 | 387.12 | -2.511% | 19 | 717 | -95.660% |
| 2025-08-27 | 397.89 | 397.89 | 397.09 | 397.09 | -1.929% | 25 | 704 | -95.769% |
| 2025-08-18 | 404.30 | 404.90 | 404.30 | 404.90 | -1.092% | 251 | 709 | -95.851% |
| 2025-08-12 | 409.37 | 409.37 | 409.37 | 409.37 | -4.851% | 15 | 458 | -95.896% |
| 2025-08-11 | 430.24 | 430.24 | 430.24 | 430.24 | +0.404% | 12 | 443 | -96.095% |
| 2025-07-30 | 429.72 | 429.72 | 428.51 | 428.51 | -6.935% | 2 | 443 | -96.079% |
| 2025-07-21 | 453.74 | 460.73 | 453.74 | 460.44 | -1.089% | 38 | 443 | -96.351% |
| 2025-07-17 | 472.09 | 472.09 | 465.51 | 465.51 | -4.192% | 17 | 444 | -96.391% |
| 2025-07-16 | 485.88 | 485.88 | 485.88 | 485.88 | -1.713% | 2 | 444 | -96.542% |
| 2025-07-08 | 492.57 | 494.35 | 492.57 | 494.35 | -17.864% | 32 | 299 | -96.602% |
| 2025-06-20 | 601.72 | 601.87 | 601.72 | 601.87 | -12.277% | 8 | 283 | -97.209% |
| 2025-05-22 | 686.10 | 686.10 | 686.10 | 686.10 | +8.081% | 1 | 281 | -97.551% |
| 2025-05-19 | 634.80 | 634.80 | 634.80 | 634.80 | -4.398% | 2 | 280 | -97.353% |
| 2025-05-13 | 664.00 | 664.00 | 664.00 | 664.00 | -29.906% | 2 | 282 | -97.470% |
| 2025-04-03 | 945.55 | 947.30 | 945.55 | 947.30 | +16.562% | 4 | 282 | -98.227% |
| 2025-04-02 | 812.70 | 812.70 | 812.70 | 812.70 | +15.555% | 1 | 283 | -97.933% |
| 2025-03-24 | 703.30 | 703.30 | 703.30 | 703.30 | +23.801% | 1 | 283 | -97.611% |
| 2025-02-03 | 569.89 | 569.89 | 568.09 | 568.09 | +9.040% | 20 | 182 | -97.043% |
| 2025-01-23 | 519.65 | 520.99 | 519.65 | 520.99 | -11.466% | 2 | 164 | -96.775% |
| 2025-01-07 | 580.74 | 588.66 | 580.74 | 588.46 | -4.757% | 4 | 164 | -97.145% |
| 2024-12-31 | 598.87 | 617.85 | 598.87 | 617.85 | +5.324% | 4 | 230 | -97.281% |
| 2024-12-30 | 595.19 | 599.98 | 585.75 | 586.62 | +1.632% | 249 | 230 | -97.136% |
| 2024-12-20 | 577.20 | 577.20 | 577.20 | 577.20 | +6.988% | 1 | 109 | -97.089% |
| 2024-12-18 | 536.40 | 541.70 | 536.40 | 539.50 | -0.608% | 48 | 109 | -96.886% |
| 2024-12-17 | 542.80 | 542.80 | 542.80 | 542.80 | -1.129% | 1 | 87 | -96.905% |
| 2024-12-13 | 549.20 | 549.20 | 549.00 | 549.00 | +2.124% | 12 | 86 | -96.940% |
| 2024-12-09 | 537.58 | 537.58 | 537.58 | 537.58 | +0.552% | 1 | 15 | -96.875% |
| 2024-12-03 | 534.63 | 534.63 | 534.63 | 534.63 | -0.525% | 1 | 15 | -96.858% |
| 2024-11-29 | 542.60 | 542.60 | 537.45 | 537.45 | -5.991% | 4 | 15 | -96.874% |
| 2024-11-22 | 571.70 | 571.70 | 571.70 | 571.70 | +1.383% | 10 | 0 | -97.061% |
| 2024-11-14 | 564.00 | 564.30 | 563.90 | 563.90 | 0.000% | 18 | 0 | -97.021% |