SPX261218P06650000
SPX Dec 18 2026 6650.00 Put
optionOPRA
EODOct 28, 2026
18.99USD-10.845%(-2.31)65Vol11,848OI
SPX261218P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.64 | 20.80 | 18.99 | 18.99 | -10.845% | 65 | 11,811 | 0.000% |
| 2026-10-27 | 21.70 | 21.99 | 20.90 | 21.30 | -33.851% | 104 | 11,828 | -10.845% |
| 2026-10-23 | 30.33 | 32.25 | 30.33 | 32.20 | +12.745% | 34 | 11,812 | -41.025% |
| 2026-10-22 | 25.99 | 32.06 | 25.99 | 28.56 | +38.641% | 143 | 11,778 | -33.508% |
| 2026-10-21 | 20.50 | 20.70 | 20.40 | 20.60 | -13.808% | 161 | 11,724 | -7.816% |
| 2026-10-20 | 24.05 | 24.05 | 23.90 | 23.90 | -13.249% | 24 | 11,701 | -20.544% |
| 2026-10-19 | 26.30 | 27.55 | 26.30 | 27.55 | -22.829% | 41 | 11,700 | -31.071% |
| 2026-10-16 | 22.30 | 37.72 | 22.30 | 35.70 | +54.545% | 23 | 11,701 | -46.807% |
| 2026-10-15 | 29.15 | 29.15 | 23.00 | 23.10 | +4.857% | 55 | 11,718 | -17.792% |
| 2026-10-14 | 22.03 | 22.03 | 22.03 | 22.03 | +4.905% | 20 | 11,736 | -13.799% |
| 2026-10-12 | 20.75 | 21.00 | 20.75 | 21.00 | -2.507% | 45 | 11,696 | -9.571% |
| 2026-10-09 | 22.06 | 22.06 | 21.50 | 21.54 | -16.414% | 68 | 11,711 | -11.838% |
| 2026-10-08 | 22.81 | 25.77 | 22.81 | 25.77 | +18.756% | 11 | 11,721 | -26.310% |
| 2026-10-07 | 24.56 | 24.56 | 21.54 | 21.70 | +0.463% | 119 | 11,675 | -12.488% |
| 2026-10-06 | 22.62 | 22.65 | 21.60 | 21.60 | -15.361% | 45 | 11,678 | -12.083% |
| 2026-10-05 | 26.56 | 26.71 | 25.52 | 25.52 | -9.504% | 20 | 11,693 | -25.588% |
| 2026-10-02 | 28.50 | 29.72 | 28.20 | 28.20 | -13.761% | 172 | 11,691 | -32.660% |
| 2026-10-01 | 32.70 | 32.70 | 32.70 | 32.70 | +0.615% | 1 | 11,691 | -41.927% |
| 2026-09-30 | 30.35 | 33.00 | 30.20 | 32.50 | +0.619% | 234 | 11,550 | -41.569% |
| 2026-09-29 | 34.10 | 34.10 | 32.30 | 32.30 | -3.869% | 208 | 11,525 | -41.207% |
| 2026-09-28 | 34.50 | 34.50 | 32.80 | 33.60 | +9.091% | 82 | 11,510 | -43.482% |
| 2026-09-25 | 31.00 | 31.10 | 30.20 | 30.80 | -10.204% | 347 | 11,679 | -38.344% |
| 2026-09-24 | 34.20 | 34.30 | 34.10 | 34.30 | -0.291% | 92 | 11,587 | -44.636% |
| 2026-09-23 | 32.20 | 34.40 | 32.20 | 34.40 | +18.417% | 630 | 12,147 | -44.797% |
| 2026-09-22 | 30.08 | 30.08 | 29.05 | 29.05 | -8.360% | 25 | 12,182 | -34.630% |
| 2026-09-21 | 35.10 | 35.10 | 31.64 | 31.70 | -19.543% | 1,250 | 11,930 | -40.095% |
| 2026-09-18 | 39.90 | 39.90 | 39.40 | 39.40 | -3.902% | 1,011 | 11,276 | -51.802% |
| 2026-09-17 | 41.60 | 41.60 | 40.80 | 41.00 | -22.932% | 627 | 10,681 | -53.683% |
| 2026-09-16 | 48.06 | 59.36 | 46.60 | 53.20 | +6.635% | 2,230 | 8,868 | -64.305% |
| 2026-09-15 | 51.00 | 51.97 | 49.89 | 49.89 | +3.506% | 21 | 8,853 | -61.936% |
| 2026-09-14 | 47.77 | 48.30 | 47.29 | 48.20 | +6.167% | 100 | 8,723 | -60.602% |
| 2026-09-11 | 47.49 | 47.49 | 45.40 | 45.40 | -19.289% | 3,059 | 7,640 | -58.172% |
| 2026-09-10 | 54.41 | 56.25 | 54.41 | 56.25 | +16.219% | 329 | 7,732 | -66.240% |
| 2026-09-09 | 47.20 | 49.40 | 46.30 | 48.40 | +7.795% | 425 | 7,660 | -60.764% |
| 2026-09-08 | 43.88 | 44.90 | 42.68 | 44.90 | +7.160% | 645 | 7,027 | -57.706% |
| 2026-09-04 | 41.47 | 41.90 | 41.47 | 41.90 | +3.024% | 13 | 7,016 | -54.678% |
| 2026-09-03 | 42.09 | 42.09 | 40.67 | 40.67 | -13.005% | 5 | 7,016 | -53.307% |
| 2026-09-02 | 49.90 | 49.90 | 46.72 | 46.75 | -12.289% | 153 | 7,079 | -59.380% |
| 2026-09-01 | 52.30 | 53.30 | 52.02 | 53.30 | +10.238% | 29 | 7,078 | -64.371% |
| 2026-08-31 | 48.52 | 48.52 | 48.35 | 48.35 | +7.064% | 35 | 7,107 | -60.724% |
| 2026-08-28 | 46.45 | 46.45 | 44.95 | 45.16 | -6.307% | 11 | 7,117 | -57.950% |
| 2026-08-27 | 50.23 | 50.23 | 46.24 | 48.20 | -6.680% | 396 | 7,129 | -60.602% |
| 2026-08-26 | 53.04 | 54.23 | 51.65 | 51.65 | -8.826% | 103 | 7,129 | -63.233% |
| 2026-08-25 | 56.65 | 56.65 | 56.65 | 56.65 | -1.134% | 5 | 7,129 | -66.478% |
| 2026-08-24 | 57.18 | 57.30 | 57.18 | 57.30 | -3.649% | 74 | 7,088 | -66.859% |
| 2026-08-20 | 59.47 | 59.47 | 59.47 | 59.47 | +5.649% | 10 | 7,083 | -68.068% |
| 2026-08-19 | 56.29 | 56.29 | 56.29 | 56.29 | -9.472% | 1 | 7,079 | -66.264% |
| 2026-08-18 | 62.88 | 62.88 | 62.18 | 62.18 | +5.551% | 32 | 7,065 | -69.460% |
| 2026-08-17 | 58.10 | 58.91 | 58.10 | 58.91 | +6.818% | 2 | 7,065 | -67.764% |
| 2026-08-14 | 55.18 | 55.20 | 55.15 | 55.15 | -2.216% | 6 | 7,065 | -65.567% |
| 2026-08-13 | 55.50 | 56.40 | 54.70 | 56.40 | -2.422% | 33 | 7,057 | -66.330% |
| 2026-08-12 | 59.30 | 59.30 | 57.80 | 57.80 | -7.815% | 6 | 7,049 | -67.145% |
| 2026-08-11 | 61.87 | 62.70 | 61.87 | 62.70 | +3.006% | 11 | 7,046 | -69.713% |
| 2026-08-10 | 60.87 | 60.87 | 60.87 | 60.87 | -3.503% | 1 | 7,046 | -68.802% |
| 2026-08-07 | 63.09 | 63.09 | 63.08 | 63.08 | -4.279% | 2 | 7,047 | -69.895% |
| 2026-08-06 | 65.20 | 66.40 | 63.60 | 65.90 | +2.568% | 1,660 | 6,364 | -71.184% |
| 2026-08-05 | 64.25 | 64.25 | 64.25 | 64.25 | -1.578% | 2,812 | 5,603 | -70.444% |
| 2026-08-04 | 67.80 | 67.80 | 65.28 | 65.28 | -13.157% | 11 | 5,613 | -70.910% |
| 2026-08-03 | 80.52 | 80.52 | 75.17 | 75.17 | -13.518% | 4 | 5,609 | -74.737% |
| 2026-07-31 | 93.22 | 94.55 | 86.92 | 86.92 | -12.388% | 124 | 5,619 | -78.152% |
| 2026-07-30 | 108.92 | 108.92 | 99.21 | 99.21 | -19.151% | 16 | 5,615 | -80.859% |
| 2026-07-29 | 112.65 | 122.71 | 109.90 | 122.71 | +23.203% | 14 | 5,603 | -84.524% |
| 2026-07-28 | 107.03 | 108.96 | 99.60 | 99.60 | -9.946% | 7 | 5,604 | -80.934% |
| 2026-07-27 | 110.60 | 110.60 | 110.60 | 110.60 | -5.952% | 2 | 5,604 | -82.830% |
| 2026-07-23 | 120.70 | 120.70 | 117.60 | 117.60 | +22.436% | 84 | 5,551 | -83.852% |
| 2026-07-21 | 96.05 | 96.05 | 96.05 | 96.05 | -9.888% | 1 | 5,551 | -80.229% |
| 2026-07-20 | 106.59 | 106.59 | 106.59 | 106.59 | -2.121% | 1 | 5,551 | -82.184% |
| 2026-07-17 | 107.05 | 108.90 | 107.05 | 108.90 | +19.670% | 7 | 5,556 | -82.562% |
| 2026-07-15 | 91.40 | 91.40 | 90.90 | 91.00 | -5.010% | 4 | 5,554 | -79.132% |
| 2026-07-14 | 95.80 | 95.90 | 95.70 | 95.80 | -6.170% | 32 | 5,534 | -80.177% |
| 2026-07-13 | 102.10 | 102.10 | 102.10 | 102.10 | +8.744% | 16 | 5,518 | -81.401% |
| 2026-07-10 | 95.45 | 95.45 | 93.89 | 93.89 | -4.194% | 4 | 5,516 | -79.774% |
| 2026-07-09 | 98.00 | 98.00 | 98.00 | 98.00 | -8.497% | 1 | 5,517 | -80.622% |
| 2026-07-08 | 106.00 | 107.10 | 106.00 | 107.10 | +4.795% | 2 | 5,518 | -82.269% |
| 2026-07-07 | 101.63 | 104.67 | 99.00 | 102.20 | -8.831% | 29 | 5,495 | -81.419% |
| 2026-07-02 | 101.45 | 112.10 | 101.45 | 112.10 | +4.864% | 71 | 5,512 | -83.060% |
| 2026-07-01 | 106.98 | 106.98 | 103.95 | 106.90 | +0.498% | 20 | 5,497 | -82.236% |
| 2026-06-30 | 107.36 | 107.36 | 106.37 | 106.37 | -12.883% | 173 | 5,625 | -82.147% |
| 2026-06-29 | 122.10 | 122.10 | 122.10 | 122.10 | -10.791% | 4 | 5,625 | -84.447% |
| 2026-06-26 | 138.85 | 138.85 | 136.87 | 136.87 | +0.271% | 5 | 5,621 | -86.126% |
| 2026-06-25 | 136.50 | 136.50 | 136.50 | 136.50 | -3.622% | 1 | 5,621 | -86.088% |
| 2026-06-23 | 141.22 | 141.64 | 141.22 | 141.63 | +24.455% | 8 | 5,621 | -86.592% |
| 2026-06-22 | 113.80 | 113.80 | 113.80 | 113.80 | -6.874% | 4 | 5,625 | -83.313% |
| 2026-06-18 | 122.67 | 122.67 | 118.58 | 122.20 | +3.965% | 50 | 5,628 | -84.460% |
| 2026-06-16 | 115.80 | 117.54 | 114.85 | 117.54 | +1.066% | 11 | 5,620 | -83.844% |
| 2026-06-15 | 117.55 | 117.55 | 114.11 | 116.30 | -17.925% | 117 | 5,692 | -83.672% |
| 2026-06-12 | 140.40 | 141.80 | 140.40 | 141.70 | -17.265% | 36 | 5,664 | -86.598% |
| 2026-06-11 | 173.99 | 173.99 | 171.27 | 171.27 | +1.765% | 48 | 5,682 | -88.912% |
| 2026-06-10 | 172.80 | 172.80 | 168.20 | 168.30 | +7.774% | 35 | 5,653 | -88.717% |
| 2026-06-09 | 167.93 | 167.93 | 156.16 | 156.16 | +5.871% | 2 | 5,654 | -87.839% |
| 2026-06-08 | 145.30 | 147.50 | 145.30 | 147.50 | +20.310% | 6 | 5,654 | -87.125% |
| 2026-06-04 | 122.39 | 122.60 | 122.39 | 122.60 | -4.673% | 101 | 5,554 | -84.511% |
| 2026-06-03 | 127.28 | 128.61 | 127.15 | 128.61 | +3.718% | 104 | 5,451 | -85.234% |
| 2026-06-02 | 124.84 | 125.09 | 124.00 | 124.00 | -0.641% | 108 | 5,346 | -84.685% |
| 2026-06-01 | 125.60 | 125.60 | 121.90 | 124.80 | +1.414% | 46 | 5,368 | -84.784% |
| 2026-05-29 | 123.29 | 123.43 | 123.05 | 123.06 | -4.612% | 30 | 5,383 | -84.569% |
| 2026-05-28 | 130.87 | 131.03 | 129.01 | 129.01 | -5.418% | 112 | 5,283 | -85.280% |
| 2026-05-26 | 135.00 | 136.40 | 135.00 | 136.40 | -5.801% | 2 | 5,284 | -86.078% |
| 2026-05-22 | 143.99 | 144.86 | 143.99 | 144.80 | -9.950% | 394 | 5,132 | -86.885% |
| 2026-05-21 | 160.80 | 160.80 | 160.80 | 160.80 | -0.124% | 6 | 5,126 | -88.190% |
| 2026-05-20 | 160.79 | 161.00 | 159.90 | 161.00 | -3.419% | 11 | 5,125 | -88.205% |
| 2026-05-19 | 167.74 | 168.27 | 166.70 | 166.70 | -1.478% | 4 | 5,125 | -88.608% |
| 2026-05-18 | 163.70 | 169.24 | 163.70 | 169.20 | +2.223% | 18 | 5,088 | -88.777% |
| 2026-05-15 | 169.29 | 169.29 | 165.52 | 165.52 | +7.411% | 100 | 5,136 | -88.527% |
| 2026-05-14 | 162.21 | 162.22 | 153.70 | 154.10 | -8.328% | 108 | 5,211 | -87.677% |
| 2026-05-13 | 170.83 | 170.83 | 168.10 | 168.10 | -3.882% | 3 | 5,213 | -88.703% |
| 2026-05-12 | 176.02 | 181.20 | 174.89 | 174.89 | +4.875% | 64 | 5,226 | -89.142% |
| 2026-05-11 | 168.00 | 168.00 | 166.76 | 166.76 | -2.764% | 2 | 5,226 | -88.612% |
| 2026-05-08 | 172.40 | 173.87 | 170.30 | 171.50 | -4.243% | 200 | 5,156 | -88.927% |
| 2026-05-07 | 174.72 | 179.10 | 174.05 | 179.10 | +1.877% | 27 | 5,220 | -89.397% |
| 2026-05-06 | 183.03 | 184.84 | 175.80 | 175.80 | -9.754% | 205 | 5,328 | -89.198% |
| 2026-05-05 | 195.55 | 195.55 | 194.80 | 194.80 | -5.105% | 4 | 5,328 | -90.252% |
| 2026-05-04 | 208.26 | 208.26 | 205.28 | 205.28 | +3.442% | 100 | 5,369 | -90.749% |
| 2026-05-01 | 191.77 | 198.45 | 188.56 | 198.45 | +0.131% | 44 | 5,352 | -90.431% |
| 2026-04-30 | 214.99 | 214.99 | 198.19 | 198.19 | -10.118% | 98 | 5,352 | -90.418% |
| 2026-04-29 | 220.94 | 220.94 | 220.50 | 220.50 | +2.344% | 25 | 5,323 | -91.388% |
| 2026-04-27 | 218.61 | 218.61 | 215.45 | 215.45 | -1.621% | 26 | 5,311 | -91.186% |
| 2026-04-24 | 220.90 | 220.90 | 216.15 | 219.00 | -0.599% | 343 | 5,306 | -91.329% |
| 2026-04-23 | 223.57 | 223.57 | 220.31 | 220.32 | -0.846% | 20 | 5,090 | -91.381% |
| 2026-04-22 | 226.89 | 226.89 | 222.10 | 222.20 | -6.694% | 67 | 5,080 | -91.454% |
| 2026-04-21 | 231.45 | 238.41 | 231.45 | 238.14 | +3.783% | 18 | 5,111 | -92.026% |
| 2026-04-20 | 230.16 | 230.16 | 229.46 | 229.46 | +4.158% | 15 | 5,111 | -91.724% |
| 2026-04-17 | 223.75 | 223.75 | 217.03 | 220.30 | -8.262% | 612 | 5,103 | -91.380% |
| 2026-04-16 | 243.68 | 249.95 | 238.70 | 240.14 | -2.139% | 415 | 4,842 | -92.092% |
| 2026-04-15 | 252.79 | 254.30 | 244.93 | 245.39 | -4.581% | 170 | 4,685 | -92.261% |
| 2026-04-14 | 264.06 | 264.06 | 257.17 | 257.17 | -13.837% | 233 | 4,639 | -92.616% |
| 2026-04-13 | 298.91 | 300.50 | 298.47 | 298.47 | -1.547% | 224 | 4,758 | -93.638% |
| 2026-04-10 | 303.16 | 303.16 | 303.16 | 303.16 | +1.595% | 1 | 4,589 | -93.736% |
| 2026-04-09 | 323.31 | 324.23 | 298.40 | 298.40 | -8.494% | 53 | 4,588 | -93.636% |
| 2026-04-08 | 322.00 | 328.81 | 317.40 | 326.10 | -23.017% | 129 | 4,609 | -94.177% |
| 2026-04-07 | 425.37 | 425.37 | 423.60 | 423.60 | +6.673% | 152 | 4,646 | -95.517% |
| 2026-04-06 | 401.50 | 401.50 | 396.90 | 397.10 | -3.799% | 233 | 4,747 | -95.218% |
| 2026-04-02 | 421.60 | 423.10 | 412.78 | 412.78 | -0.988% | 66 | 4,610 | -95.399% |
| 2026-04-01 | 406.50 | 416.90 | 406.50 | 416.90 | -6.485% | 5 | 4,610 | -95.445% |
| 2026-03-31 | 460.37 | 463.30 | 445.51 | 445.81 | -15.520% | 136 | 4,609 | -95.740% |
| 2026-03-30 | 521.87 | 527.71 | 521.87 | 527.71 | -0.246% | 4 | 4,601 | -96.401% |
| 2026-03-27 | 506.75 | 529.01 | 504.55 | 529.01 | +13.133% | 187 | 4,599 | -96.410% |
| 2026-03-26 | 438.70 | 468.00 | 438.70 | 467.60 | +12.215% | 263 | 4,468 | -95.939% |
| 2026-03-25 | 412.60 | 419.50 | 407.60 | 416.70 | -2.321% | 1,314 | 4,442 | -95.443% |
| 2026-03-24 | 443.47 | 443.47 | 426.60 | 426.60 | +4.211% | 106 | 3,233 | -95.549% |
| 2026-03-23 | 410.00 | 415.60 | 409.26 | 409.36 | -6.411% | 210 | 3,186 | -95.361% |
| 2026-03-20 | 436.80 | 438.20 | 435.40 | 437.40 | +0.390% | 208 | 3,166 | -95.658% |
| 2026-03-19 | 435.70 | 435.70 | 435.70 | 435.70 | +10.893% | 4 | 3,116 | -95.641% |
| 2026-03-18 | 392.90 | 392.90 | 392.90 | 392.90 | +8.088% | 12 | 3,116 | -95.167% |
| 2026-03-17 | 365.60 | 369.47 | 363.50 | 363.50 | -4.057% | 19 | 3,107 | -94.776% |
| 2026-03-16 | 378.87 | 378.87 | 378.87 | 378.87 | -9.627% | 6 | 3,102 | -94.988% |
| 2026-03-13 | 410.96 | 419.23 | 405.52 | 419.23 | +6.234% | 125 | 3,102 | -95.470% |
| 2026-03-12 | 394.63 | 394.63 | 394.63 | 394.63 | +8.924% | 1 | 3,100 | -95.188% |
| 2026-03-11 | 364.30 | 368.20 | 361.80 | 362.30 | +1.145% | 8 | 3,100 | -94.758% |
| 2026-03-10 | 335.30 | 358.90 | 330.73 | 358.20 | -7.561% | 33 | 3,099 | -94.698% |
| 2026-03-09 | 417.37 | 417.97 | 386.40 | 387.50 | +5.597% | 1,459 | 3,080 | -95.099% |
| 2026-03-06 | 363.00 | 366.96 | 363.00 | 366.96 | +4.241% | 7 | 2,070 | -94.825% |
| 2026-03-05 | 321.99 | 352.70 | 315.80 | 352.03 | +15.118% | 12 | 2,069 | -94.606% |
| 2026-03-04 | 306.40 | 306.40 | 305.80 | 305.80 | -18.453% | 4 | 2,066 | -93.790% |
| 2026-03-03 | 375.00 | 375.00 | 375.00 | 375.00 | +17.739% | 1 | 2,063 | -94.936% |
| 2026-03-02 | 318.50 | 318.50 | 318.50 | 318.50 | +1.336% | 1 | 2,062 | -94.038% |
| 2026-02-27 | 323.53 | 325.03 | 314.30 | 314.30 | +6.941% | 5 | 2,063 | -93.958% |
| 2026-02-25 | 293.90 | 293.90 | 293.90 | 293.90 | -4.856% | 1 | 2,066 | -93.539% |
| 2026-02-24 | 308.90 | 308.90 | 308.90 | 308.90 | -7.532% | 1 | 2,066 | -93.852% |
| 2026-02-23 | 330.03 | 334.06 | 329.97 | 334.06 | +9.488% | 9 | 2,065 | -94.315% |
| 2026-02-20 | 310.31 | 310.31 | 304.31 | 305.11 | -7.233% | 21 | 2,067 | -93.776% |
| 2026-02-19 | 328.70 | 329.00 | 328.70 | 328.90 | +3.885% | 3 | 2,058 | -94.226% |
| 2026-02-18 | 317.90 | 317.90 | 316.20 | 316.60 | -2.151% | 52 | 2,058 | -94.002% |
| 2026-02-17 | 327.90 | 327.90 | 323.37 | 323.56 | +12.269% | 11 | 2,058 | -94.131% |
| 2026-02-09 | 285.82 | 288.20 | 285.82 | 288.20 | -5.104% | 3 | 2,055 | -93.411% |
| 2026-02-06 | 320.40 | 320.40 | 303.70 | 303.70 | +0.003% | 18 | 2,057 | -93.747% |
| 2026-02-03 | 290.48 | 314.88 | 290.48 | 303.69 | +7.084% | 17 | 2,054 | -93.747% |
| 2026-02-02 | 283.60 | 283.60 | 283.60 | 283.60 | -4.672% | 1 | 2,046 | -93.304% |
| 2026-01-30 | 297.50 | 297.50 | 297.50 | 297.50 | -6.505% | 12 | 2,046 | -93.617% |
| 2026-01-29 | 318.20 | 318.20 | 318.20 | 318.20 | +10.601% | 2 | 2,046 | -94.032% |
| 2026-01-28 | 285.60 | 287.70 | 285.01 | 287.70 | +2.010% | 24 | 2,046 | -93.399% |
| 2026-01-27 | 282.03 | 282.03 | 282.03 | 282.03 | -0.955% | 1 | 2,028 | -93.267% |
| 2026-01-26 | 286.93 | 286.93 | 283.40 | 284.75 | -4.382% | 21 | 2,027 | -93.331% |
| 2026-01-22 | 297.80 | 297.80 | 297.80 | 297.80 | +1.916% | 1 | 2,021 | -93.623% |
| 2026-01-16 | 294.80 | 294.80 | 292.10 | 292.20 | +2.239% | 12 | 2,014 | -93.501% |
| 2026-01-15 | 287.76 | 288.22 | 285.80 | 285.80 | -4.507% | 132 | 2,014 | -93.355% |
| 2026-01-14 | 301.23 | 303.47 | 299.29 | 299.29 | +6.737% | 14 | 1,950 | -93.655% |
| 2026-01-12 | 283.90 | 284.26 | 280.40 | 280.40 | -2.068% | 134 | 1,948 | -93.228% |
| 2026-01-09 | 286.14 | 286.32 | 286.14 | 286.32 | -4.975% | 6 | 1,869 | -93.368% |
| 2026-01-08 | 303.10 | 303.10 | 301.31 | 301.31 | -0.898% | 27 | 1,869 | -93.698% |
| 2026-01-07 | 303.80 | 304.04 | 303.62 | 304.04 | +3.173% | 108 | 1,872 | -93.754% |
| 2026-01-06 | 297.55 | 297.68 | 294.65 | 294.69 | -2.710% | 159 | 1,818 | -93.556% |
| 2026-01-05 | 302.90 | 302.90 | 302.90 | 302.90 | -2.539% | 1 | 1,738 | -93.731% |
| 2025-12-31 | 310.79 | 310.79 | 310.79 | 310.79 | +2.815% | 2 | 1,738 | -93.890% |
| 2025-12-30 | 299.17 | 302.47 | 299.17 | 302.28 | -1.051% | 56 | 1,738 | -93.718% |
| 2025-12-29 | 305.55 | 305.55 | 305.49 | 305.49 | +3.008% | 8 | 1,734 | -93.784% |
| 2025-12-26 | 296.37 | 296.95 | 295.78 | 296.57 | +0.081% | 288 | 1,732 | -93.597% |
| 2025-12-24 | 294.80 | 296.72 | 294.67 | 296.33 | -9.365% | 482 | 1,927 | -93.592% |
| 2025-12-19 | 332.74 | 332.74 | 326.95 | 326.95 | -8.108% | 11 | 1,927 | -94.192% |
| 2025-12-18 | 339.83 | 355.80 | 339.41 | 355.80 | -2.288% | 229 | 2,144 | -94.663% |
| 2025-12-17 | 359.80 | 364.13 | 359.80 | 364.13 | +2.479% | 4 | 2,001 | -94.785% |
| 2025-12-16 | 355.32 | 355.32 | 355.32 | 355.32 | +3.789% | 1 | 1,999 | -94.656% |
| 2025-12-15 | 342.56 | 342.56 | 342.35 | 342.35 | +2.023% | 2 | 1,999 | -94.453% |
| 2025-12-12 | 336.28 | 336.28 | 335.56 | 335.56 | +2.583% | 4 | 2,000 | -94.341% |
| 2025-12-10 | 328.60 | 328.60 | 326.84 | 327.11 | -3.336% | 8 | 2,000 | -94.195% |
| 2025-12-09 | 338.40 | 338.40 | 338.40 | 338.40 | -2.027% | 1 | 2,005 | -94.388% |
| 2025-12-08 | 345.40 | 345.40 | 345.40 | 345.40 | +4.027% | 1 | 2,005 | -94.502% |
| 2025-12-05 | 336.68 | 336.78 | 332.03 | 332.03 | -4.534% | 8 | 2,004 | -94.281% |
| 2025-12-03 | 351.60 | 352.55 | 347.60 | 347.80 | +0.317% | 5 | 2,005 | -94.540% |
| 2025-12-02 | 346.78 | 348.38 | 346.48 | 346.70 | -2.803% | 65 | 2,001 | -94.523% |
| 2025-11-26 | 370.00 | 370.00 | 356.70 | 356.70 | -5.635% | 14 | 2,019 | -94.676% |
| 2025-11-25 | 383.50 | 383.50 | 377.20 | 378.00 | -14.769% | 26 | 2,019 | -94.976% |
| 2025-11-21 | 443.50 | 443.50 | 443.50 | 443.50 | +8.939% | 4 | 2,015 | -95.718% |
| 2025-11-20 | 407.11 | 407.11 | 407.11 | 407.11 | -2.360% | 1 | 2,015 | -95.335% |
| 2025-11-19 | 418.03 | 418.03 | 416.95 | 416.95 | -4.061% | 100 | 1,996 | -95.445% |
| 2025-11-18 | 434.60 | 434.60 | 434.60 | 434.60 | +3.976% | 1 | 1,965 | -95.630% |
| 2025-11-17 | 419.51 | 419.58 | 417.98 | 417.98 | +6.302% | 7 | 1,965 | -95.457% |
| 2025-11-14 | 428.75 | 429.02 | 382.40 | 393.20 | +0.434% | 18 | 1,964 | -95.170% |
| 2025-11-13 | 364.80 | 398.00 | 364.80 | 391.50 | +9.358% | 6 | 1,961 | -95.149% |
| 2025-11-12 | 360.20 | 361.20 | 358.00 | 358.00 | -0.223% | 9 | 1,959 | -94.696% |
| 2025-11-11 | 358.40 | 358.80 | 358.40 | 358.80 | -15.622% | 3 | 1,959 | -94.707% |
| 2025-11-07 | 425.23 | 425.23 | 425.23 | 425.23 | +9.342% | 1 | 1,960 | -95.534% |
| 2025-11-06 | 388.90 | 388.90 | 388.90 | 388.90 | +9.085% | 1 | 1,959 | -95.117% |
| 2025-10-31 | 350.90 | 373.32 | 350.88 | 356.51 | +4.084% | 34 | 1,958 | -94.673% |
| 2025-10-29 | 342.82 | 342.82 | 342.52 | 342.52 | +1.508% | 2 | 1,957 | -94.456% |
| 2025-10-28 | 336.90 | 337.43 | 336.90 | 337.43 | -0.354% | 3 | 1,958 | -94.372% |
| 2025-10-27 | 338.52 | 341.68 | 338.45 | 338.63 | -5.276% | 231 | 2,038 | -94.392% |
| 2025-10-24 | 358.20 | 360.40 | 353.88 | 357.49 | -6.195% | 20 | 2,038 | -94.688% |
| 2025-10-22 | 380.37 | 381.10 | 380.37 | 381.10 | +1.896% | 2 | 2,039 | -95.017% |
| 2025-10-21 | 373.68 | 374.01 | 373.68 | 374.01 | -1.716% | 2 | 2,038 | -94.923% |
| 2025-10-20 | 379.93 | 380.54 | 379.93 | 380.54 | -13.784% | 4 | 2,038 | -95.010% |
| 2025-10-17 | 443.60 | 443.60 | 441.38 | 441.38 | +5.586% | 2 | 2,036 | -95.698% |
| 2025-10-16 | 417.79 | 418.12 | 417.79 | 418.03 | -0.372% | 4 | 2,037 | -95.457% |
| 2025-10-14 | 419.59 | 419.59 | 419.59 | 419.59 | +9.668% | 31 | 2,039 | -95.474% |
| 2025-10-09 | 379.30 | 383.10 | 379.30 | 382.60 | +1.364% | 29 | 2,039 | -95.037% |
| 2025-10-06 | 377.45 | 377.45 | 377.45 | 377.45 | -1.313% | 2 | 2,012 | -94.969% |
| 2025-10-01 | 382.68 | 382.68 | 382.47 | 382.47 | -0.104% | 2 | 2,011 | -95.035% |
| 2025-09-30 | 390.00 | 395.30 | 382.87 | 382.87 | -0.849% | 106 | 2,012 | -95.040% |
| 2025-09-29 | 381.20 | 386.15 | 381.20 | 386.15 | -3.366% | 3 | 1,946 | -95.082% |
| 2025-09-26 | 399.60 | 399.60 | 399.60 | 399.60 | -1.890% | 2 | 1,946 | -95.248% |
| 2025-09-25 | 407.30 | 407.30 | 407.30 | 407.30 | +0.456% | 1 | 1,946 | -95.338% |
| 2025-09-24 | 396.00 | 405.45 | 395.80 | 405.45 | +6.055% | 43 | 1,947 | -95.316% |
| 2025-09-23 | 380.66 | 382.30 | 380.12 | 382.30 | -0.417% | 229 | 1,918 | -95.033% |
| 2025-09-19 | 387.18 | 387.18 | 383.90 | 383.90 | -0.570% | 4 | 1,728 | -95.053% |
| 2025-09-18 | 387.29 | 387.29 | 381.34 | 386.10 | -2.554% | 86 | 1,726 | -95.082% |
| 2025-09-17 | 397.40 | 398.36 | 396.22 | 396.22 | -0.395% | 59 | 1,683 | -95.207% |
| 2025-09-16 | 397.90 | 398.84 | 397.17 | 397.79 | +1.203% | 338 | 1,681 | -95.226% |
| 2025-09-15 | 389.78 | 393.10 | 388.92 | 393.06 | -0.838% | 208 | 1,412 | -95.169% |
| 2025-09-12 | 396.51 | 397.68 | 396.38 | 396.38 | -0.038% | 12 | 1,303 | -95.209% |
| 2025-09-11 | 405.71 | 406.16 | 395.77 | 396.53 | -4.032% | 356 | 1,297 | -95.211% |
| 2025-09-10 | 404.46 | 413.24 | 404.46 | 413.19 | -1.292% | 21 | 1,119 | -95.404% |
| 2025-09-09 | 418.60 | 418.60 | 418.60 | 418.60 | -1.531% | 2 | 1,109 | -95.463% |
| 2025-09-08 | 425.72 | 425.72 | 425.11 | 425.11 | -0.258% | 12 | 1,109 | -95.533% |
| 2025-09-04 | 426.21 | 426.21 | 426.21 | 426.21 | -2.812% | 1 | 1,077 | -95.544% |
| 2025-09-03 | 438.49 | 438.65 | 438.49 | 438.54 | +0.837% | 134 | 1,076 | -95.670% |
| 2025-08-25 | 434.90 | 434.90 | 434.90 | 434.90 | -6.089% | 1 | 1,076 | -95.633% |
| 2025-08-08 | 463.08 | 463.10 | 463.08 | 463.10 | +1.202% | 4 | 99 | -95.899% |
| 2025-07-28 | 457.60 | 457.60 | 457.60 | 457.60 | -2.707% | 4 | 97 | -95.850% |
| 2025-07-24 | 470.36 | 470.36 | 470.33 | 470.33 | -6.022% | 2 | 93 | -95.962% |
| 2025-07-22 | 500.48 | 500.48 | 500.47 | 500.47 | +2.339% | 2 | 92 | -96.206% |
| 2025-07-21 | 490.38 | 490.38 | 488.99 | 489.03 | -7.082% | 58 | 91 | -96.117% |
| 2025-07-11 | 526.30 | 526.30 | 526.30 | 526.30 | -19.336% | 19 | 76 | -96.392% |
| 2025-06-17 | 652.57 | 652.57 | 652.46 | 652.46 | +3.549% | 2 | 57 | -97.089% |
| 2025-06-16 | 626.59 | 630.10 | 626.50 | 630.10 | -9.792% | 30 | 57 | -96.986% |
| 2025-06-02 | 704.50 | 704.50 | 698.50 | 698.50 | +0.043% | 3 | 58 | -97.281% |
| 2025-05-28 | 694.60 | 698.20 | 692.10 | 698.20 | +3.822% | 4 | 58 | -97.280% |
| 2025-05-19 | 683.10 | 683.10 | 667.40 | 672.50 | -0.811% | 8 | 58 | -97.176% |
| 2025-05-16 | 690.70 | 690.70 | 678.00 | 678.00 | -3.980% | 12 | 59 | -97.199% |
| 2025-05-14 | 712.80 | 712.80 | 706.10 | 706.10 | -7.489% | 3 | 59 | -97.311% |
| 2025-03-26 | 763.20 | 763.26 | 763.20 | 763.26 | +0.156% | 2 | 58 | -97.512% |
| 2025-03-06 | 761.77 | 762.07 | 761.77 | 762.07 | +1.084% | 2 | 57 | -97.508% |
| 2025-03-05 | 753.90 | 753.90 | 753.90 | 753.90 | +34.712% | 1 | 57 | -97.481% |
| 2025-01-23 | 559.62 | 559.64 | 559.62 | 559.64 | -5.661% | 50 | 56 | -96.607% |
| 2024-12-24 | 593.22 | 593.22 | 593.22 | 593.22 | -4.282% | 2 | 8 | -96.799% |
| 2024-12-18 | 578.00 | 619.76 | 578.00 | 619.76 | -24.649% | 8 | 8 | -96.936% |
| 2024-10-01 | 822.50 | 822.50 | 822.50 | 822.50 | +3.472% | 2 | 2 | -97.691% |
| 2024-09-30 | 794.90 | 794.90 | 794.90 | 794.90 | 0.000% | 2 | 0 | -97.611% |