SPX261218P06700000
SPX Dec 18 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
21.08USD-5.513%(-1.23)424Vol28,669OI
SPX261218P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.90 | 22.90 | 21.08 | 21.08 | -5.513% | 424 | 28,616 | 0.000% |
| 2026-10-27 | 24.30 | 25.20 | 22.27 | 22.31 | -16.785% | 163 | 28,564 | -5.513% |
| 2026-10-26 | 28.50 | 28.50 | 24.70 | 26.81 | -21.973% | 128 | 28,456 | -21.373% |
| 2026-10-23 | 34.39 | 35.67 | 31.70 | 34.36 | +6.708% | 813 | 28,867 | -38.650% |
| 2026-10-22 | 26.74 | 34.97 | 26.74 | 32.20 | +45.701% | 336 | 28,784 | -34.534% |
| 2026-10-21 | 22.95 | 24.80 | 21.70 | 22.10 | -13.672% | 731 | 28,703 | -4.615% |
| 2026-10-20 | 30.88 | 30.88 | 25.60 | 25.60 | -11.265% | 203 | 28,904 | -17.656% |
| 2026-10-19 | 28.15 | 28.85 | 26.97 | 28.85 | -21.024% | 813 | 29,015 | -26.932% |
| 2026-10-16 | 24.15 | 43.42 | 24.10 | 36.53 | +48.496% | 1,798 | 28,773 | -42.294% |
| 2026-10-15 | 28.80 | 29.03 | 24.26 | 24.60 | -10.643% | 317 | 28,787 | -14.309% |
| 2026-10-14 | 23.10 | 27.53 | 23.10 | 27.53 | +26.575% | 87 | 28,759 | -23.429% |
| 2026-10-13 | 21.19 | 22.73 | 21.19 | 21.75 | -1.584% | 376 | 29,188 | -3.080% |
| 2026-10-12 | 21.90 | 22.35 | 21.70 | 22.10 | -2.299% | 183 | 29,184 | -4.615% |
| 2026-10-09 | 22.65 | 22.65 | 22.43 | 22.62 | -11.984% | 17 | 29,184 | -6.808% |
| 2026-10-08 | 26.45 | 26.45 | 25.70 | 25.70 | +11.255% | 119 | 29,099 | -17.977% |
| 2026-10-07 | 25.55 | 25.55 | 22.74 | 23.10 | +0.873% | 83 | 29,056 | -8.745% |
| 2026-10-06 | 24.40 | 24.40 | 22.30 | 22.90 | -13.258% | 454 | 28,485 | -7.948% |
| 2026-10-05 | 28.80 | 28.80 | 26.00 | 26.40 | -15.789% | 444 | 28,124 | -20.152% |
| 2026-10-02 | 30.70 | 31.82 | 30.70 | 31.35 | -10.429% | 413 | 28,115 | -32.759% |
| 2026-10-01 | 35.23 | 36.40 | 35.00 | 35.00 | +2.339% | 4,608 | 26,801 | -39.771% |
| 2026-09-30 | 31.15 | 34.20 | 31.15 | 34.20 | -0.870% | 1,506 | 26,649 | -38.363% |
| 2026-09-29 | 34.50 | 34.50 | 34.50 | 34.50 | +0.877% | 1 | 26,499 | -38.899% |
| 2026-09-28 | 35.00 | 36.75 | 33.47 | 34.20 | +4.173% | 2,554 | 28,160 | -38.363% |
| 2026-09-25 | 36.13 | 36.13 | 32.83 | 32.83 | -10.055% | 117 | 28,360 | -35.790% |
| 2026-09-24 | 38.90 | 40.78 | 36.20 | 36.50 | +0.551% | 4 | 28,337 | -42.247% |
| 2026-09-23 | 31.77 | 36.30 | 31.77 | 36.30 | +16.720% | 706 | 28,862 | -41.928% |
| 2026-09-22 | 32.11 | 32.11 | 31.00 | 31.10 | -7.715% | 238 | 29,796 | -32.219% |
| 2026-09-21 | 35.65 | 35.85 | 33.62 | 33.70 | -19.762% | 794 | 29,857 | -37.448% |
| 2026-09-18 | 42.80 | 45.20 | 41.60 | 42.00 | -4.977% | 455 | 29,458 | -49.810% |
| 2026-09-17 | 46.04 | 46.30 | 44.05 | 44.20 | -23.264% | 1,040 | 29,419 | -52.308% |
| 2026-09-16 | 50.91 | 60.52 | 49.70 | 57.60 | +5.882% | 86 | 29,212 | -63.403% |
| 2026-09-15 | 56.13 | 56.13 | 54.40 | 54.40 | +8.108% | 336 | 28,930 | -61.250% |
| 2026-09-14 | 54.40 | 55.05 | 50.32 | 50.32 | +2.820% | 233 | 29,278 | -58.108% |
| 2026-09-11 | 49.34 | 49.34 | 48.10 | 48.94 | -18.161% | 3,368 | 30,475 | -56.927% |
| 2026-09-10 | 58.01 | 60.20 | 56.31 | 59.80 | +17.048% | 717 | 29,964 | -64.749% |
| 2026-09-09 | 49.70 | 51.80 | 49.57 | 51.09 | +6.438% | 324 | 30,528 | -58.739% |
| 2026-09-08 | 44.70 | 48.00 | 44.70 | 48.00 | +6.218% | 1,321 | 30,502 | -56.083% |
| 2026-09-04 | 42.35 | 45.19 | 42.35 | 45.19 | +6.155% | 1,618 | 29,942 | -53.353% |
| 2026-09-03 | 47.30 | 47.30 | 42.57 | 42.57 | -15.199% | 262 | 29,793 | -50.482% |
| 2026-09-02 | 52.70 | 52.70 | 50.20 | 50.20 | -10.597% | 10 | 29,800 | -58.008% |
| 2026-09-01 | 51.21 | 56.90 | 51.09 | 56.15 | +14.944% | 888 | 29,386 | -62.458% |
| 2026-08-31 | 51.15 | 51.15 | 48.85 | 48.85 | -3.075% | 5 | 29,237 | -56.847% |
| 2026-08-28 | 48.80 | 51.30 | 46.79 | 50.40 | +2.543% | 531 | 29,423 | -58.175% |
| 2026-08-27 | 53.96 | 53.96 | 49.15 | 49.15 | -11.996% | 1,354 | 29,815 | -57.111% |
| 2026-08-26 | 56.90 | 56.90 | 55.83 | 55.85 | -4.448% | 972 | 29,707 | -62.256% |
| 2026-08-25 | 58.39 | 58.45 | 58.24 | 58.45 | -3.068% | 196 | 29,639 | -63.935% |
| 2026-08-24 | 61.25 | 62.40 | 60.00 | 60.30 | +1.005% | 239 | 29,577 | -65.041% |
| 2026-08-21 | 62.50 | 62.92 | 59.70 | 59.70 | -10.050% | 287 | 29,578 | -64.690% |
| 2026-08-20 | 64.15 | 66.37 | 64.15 | 66.37 | +0.561% | 1,612 | 29,048 | -68.239% |
| 2026-08-18 | 66.50 | 66.50 | 65.00 | 66.00 | +6.366% | 1,572 | 29,627 | -68.061% |
| 2026-08-17 | 59.30 | 62.05 | 59.30 | 62.05 | +6.744% | 21 | 29,312 | -66.027% |
| 2026-08-14 | 58.70 | 58.70 | 58.13 | 58.13 | -2.220% | 2 | 29,327 | -63.736% |
| 2026-08-13 | 58.50 | 59.80 | 58.10 | 59.45 | -2.669% | 845 | 29,763 | -64.542% |
| 2026-08-12 | 62.60 | 63.22 | 61.03 | 61.08 | -8.563% | 403 | 29,765 | -65.488% |
| 2026-08-11 | 66.80 | 66.80 | 66.80 | 66.80 | +1.860% | 1 | 29,800 | -68.443% |
| 2026-08-07 | 65.00 | 65.58 | 65.00 | 65.58 | -2.844% | 535 | 29,303 | -67.856% |
| 2026-08-06 | 68.90 | 68.90 | 67.50 | 67.50 | -0.881% | 1,220 | 29,183 | -68.770% |
| 2026-08-05 | 68.60 | 68.94 | 67.14 | 68.10 | -1.075% | 1,466 | 29,060 | -69.046% |
| 2026-08-04 | 74.31 | 74.50 | 68.52 | 68.84 | -12.717% | 700 | 29,086 | -69.378% |
| 2026-08-03 | 84.23 | 84.23 | 78.87 | 78.87 | -16.540% | 4,139 | 28,196 | -73.272% |
| 2026-07-31 | 103.30 | 103.40 | 94.30 | 94.50 | -8.696% | 286 | 28,182 | -77.693% |
| 2026-07-30 | 114.85 | 118.00 | 103.50 | 103.50 | -20.151% | 122 | 28,162 | -79.633% |
| 2026-07-29 | 110.10 | 129.62 | 105.68 | 129.62 | +21.709% | 327 | 28,202 | -83.737% |
| 2026-07-28 | 114.24 | 114.24 | 104.83 | 106.50 | -5.080% | 24 | 28,203 | -80.207% |
| 2026-07-27 | 116.92 | 118.76 | 112.20 | 112.20 | -5.212% | 601 | 27,756 | -81.212% |
| 2026-07-24 | 108.80 | 119.23 | 108.80 | 118.37 | -5.228% | 27 | 27,748 | -82.191% |
| 2026-07-23 | 119.22 | 129.84 | 116.27 | 124.90 | +20.910% | 2,420 | 26,052 | -83.122% |
| 2026-07-22 | 104.30 | 104.30 | 101.20 | 103.30 | +1.874% | 13 | 26,058 | -79.593% |
| 2026-07-21 | 105.26 | 106.40 | 101.40 | 101.40 | -8.069% | 25 | 26,059 | -79.211% |
| 2026-07-20 | 110.30 | 110.30 | 110.30 | 110.30 | -4.337% | 5 | 25,838 | -80.888% |
| 2026-07-17 | 122.63 | 122.63 | 111.34 | 115.30 | +15.300% | 574 | 25,531 | -81.717% |
| 2026-07-16 | 97.30 | 100.00 | 95.70 | 100.00 | +4.167% | 28 | 25,517 | -78.920% |
| 2026-07-15 | 95.60 | 98.14 | 95.60 | 96.00 | -6.387% | 119 | 25,551 | -78.042% |
| 2026-07-14 | 102.55 | 102.55 | 102.55 | 102.55 | -3.618% | 351 | 25,674 | -79.444% |
| 2026-07-13 | 99.09 | 107.90 | 99.09 | 106.40 | +9.139% | 936 | 26,168 | -80.188% |
| 2026-07-10 | 101.12 | 108.03 | 97.49 | 97.49 | -6.475% | 33 | 26,158 | -78.377% |
| 2026-07-09 | 106.48 | 106.48 | 103.43 | 104.24 | -7.094% | 227 | 26,250 | -79.777% |
| 2026-07-08 | 114.04 | 123.92 | 111.94 | 112.20 | +2.653% | 911 | 26,227 | -81.212% |
| 2026-07-07 | 104.40 | 110.80 | 104.40 | 109.30 | +2.900% | 339 | 26,022 | -80.714% |
| 2026-07-06 | 105.55 | 106.22 | 105.20 | 106.22 | -11.261% | 205 | 26,583 | -80.154% |
| 2026-07-02 | 107.90 | 123.01 | 106.85 | 119.70 | +10.008% | 469 | 26,766 | -82.389% |
| 2026-07-01 | 113.41 | 113.41 | 108.81 | 108.81 | -5.218% | 2,639 | 28,328 | -80.627% |
| 2026-06-30 | 120.00 | 120.20 | 112.12 | 114.80 | -7.799% | 72 | 28,322 | -81.638% |
| 2026-06-29 | 128.48 | 128.48 | 124.08 | 124.51 | -13.804% | 239 | 28,093 | -83.070% |
| 2026-06-26 | 144.70 | 144.70 | 144.45 | 144.45 | +1.120% | 477 | 28,127 | -85.407% |
| 2026-06-25 | 143.00 | 143.84 | 142.85 | 142.85 | +5.815% | 3,122 | 24,577 | -85.243% |
| 2026-06-24 | 143.95 | 144.15 | 135.00 | 135.00 | -8.913% | 218 | 24,477 | -84.385% |
| 2026-06-23 | 154.93 | 154.93 | 141.80 | 148.21 | +15.871% | 285 | 24,416 | -85.777% |
| 2026-06-22 | 119.60 | 131.50 | 119.60 | 127.91 | +2.863% | 66 | 24,444 | -83.520% |
| 2026-06-18 | 129.00 | 129.27 | 124.35 | 124.35 | -11.539% | 31 | 24,443 | -83.048% |
| 2026-06-17 | 126.01 | 140.57 | 125.98 | 140.57 | +12.817% | 66 | 24,407 | -85.004% |
| 2026-06-16 | 120.13 | 124.60 | 118.43 | 124.60 | +3.317% | 65 | 21,574 | -83.082% |
| 2026-06-15 | 123.46 | 123.49 | 120.35 | 120.60 | -17.970% | 145 | 21,471 | -82.521% |
| 2026-06-12 | 159.08 | 159.08 | 146.93 | 147.02 | -8.763% | 91 | 21,411 | -85.662% |
| 2026-06-11 | 177.35 | 192.22 | 161.14 | 161.14 | -12.661% | 398 | 21,164 | -86.918% |
| 2026-06-10 | 180.18 | 185.60 | 176.00 | 184.50 | +11.011% | 327 | 21,037 | -88.575% |
| 2026-06-09 | 141.10 | 193.07 | 141.10 | 166.20 | +7.295% | 835 | 20,744 | -87.316% |
| 2026-06-08 | 152.40 | 154.90 | 150.10 | 154.90 | +4.521% | 55 | 20,698 | -86.391% |
| 2026-06-05 | 140.90 | 148.20 | 140.90 | 148.20 | +15.430% | 8 | 20,698 | -85.776% |
| 2026-06-04 | 128.39 | 128.39 | 128.39 | 128.39 | -5.872% | 1 | 20,699 | -83.581% |
| 2026-06-03 | 132.11 | 136.80 | 132.11 | 136.40 | +5.573% | 526 | 20,718 | -84.545% |
| 2026-06-02 | 129.30 | 129.30 | 129.20 | 129.20 | +1.493% | 472 | 19,973 | -83.684% |
| 2026-06-01 | 128.89 | 131.30 | 127.30 | 127.30 | -1.478% | 3,875 | 20,484 | -83.441% |
| 2026-05-29 | 130.46 | 130.77 | 128.92 | 129.21 | -3.854% | 49 | 20,449 | -83.685% |
| 2026-05-28 | 143.29 | 143.29 | 134.09 | 134.39 | -6.414% | 1,091 | 20,947 | -84.314% |
| 2026-05-27 | 143.54 | 143.60 | 143.29 | 143.60 | +0.420% | 1,455 | 21,231 | -85.320% |
| 2026-05-26 | 142.60 | 145.97 | 142.60 | 143.00 | -3.574% | 48 | 21,228 | -85.259% |
| 2026-05-22 | 150.48 | 152.20 | 148.30 | 148.30 | -11.214% | 347 | 21,065 | -85.786% |
| 2026-05-21 | 167.03 | 167.03 | 167.03 | 167.03 | -1.573% | 546 | 21,002 | -87.380% |
| 2026-05-20 | 173.70 | 173.70 | 169.70 | 169.70 | -2.806% | 605 | 21,100 | -87.578% |
| 2026-05-19 | 180.00 | 180.00 | 174.60 | 174.60 | +2.171% | 66 | 21,110 | -87.927% |
| 2026-05-18 | 168.64 | 174.76 | 168.64 | 170.89 | -2.460% | 505 | 21,080 | -87.665% |
| 2026-05-15 | 175.70 | 175.70 | 169.03 | 175.20 | +8.725% | 282 | 21,167 | -87.968% |
| 2026-05-14 | 169.90 | 170.00 | 161.14 | 161.14 | -6.041% | 235 | 21,181 | -86.918% |
| 2026-05-13 | 179.34 | 182.94 | 171.50 | 171.50 | -3.107% | 52 | 21,219 | -87.708% |
| 2026-05-12 | 182.46 | 188.20 | 177.00 | 177.00 | +0.568% | 83 | 21,125 | -88.090% |
| 2026-05-11 | 175.50 | 176.05 | 174.53 | 176.00 | -1.401% | 588 | 20,773 | -88.023% |
| 2026-05-08 | 179.11 | 179.11 | 178.50 | 178.50 | -3.877% | 565 | 21,499 | -88.190% |
| 2026-05-07 | 182.78 | 185.70 | 182.78 | 185.70 | -0.891% | 2,912 | 22,385 | -88.648% |
| 2026-05-06 | 190.90 | 192.50 | 185.72 | 187.37 | -6.642% | 3,481 | 20,044 | -88.750% |
| 2026-05-05 | 202.07 | 204.38 | 200.50 | 200.70 | -7.469% | 1,347 | 20,478 | -89.497% |
| 2026-05-04 | 202.70 | 217.10 | 201.80 | 216.90 | +4.480% | 301 | 20,273 | -90.281% |
| 2026-05-01 | 198.71 | 207.60 | 194.83 | 207.60 | -0.360% | 139 | 20,334 | -89.846% |
| 2026-04-30 | 218.40 | 218.40 | 208.35 | 208.35 | -9.844% | 10 | 20,334 | -89.882% |
| 2026-04-29 | 232.50 | 232.50 | 230.24 | 231.10 | +2.940% | 121 | 20,339 | -90.878% |
| 2026-04-27 | 230.18 | 230.71 | 224.50 | 224.50 | -2.042% | 41 | 18,604 | -90.610% |
| 2026-04-24 | 236.41 | 236.41 | 228.80 | 229.18 | -4.081% | 10 | 18,608 | -90.802% |
| 2026-04-23 | 238.20 | 238.93 | 233.65 | 238.93 | +2.929% | 18 | 18,605 | -91.177% |
| 2026-04-22 | 234.02 | 237.95 | 231.60 | 232.13 | -4.837% | 404 | 18,596 | -90.919% |
| 2026-04-21 | 234.49 | 250.67 | 234.49 | 243.93 | +1.481% | 1,789 | 18,381 | -91.358% |
| 2026-04-20 | 236.25 | 245.10 | 236.25 | 240.37 | +3.505% | 102 | 18,381 | -91.230% |
| 2026-04-17 | 233.24 | 238.11 | 225.93 | 232.23 | -7.115% | 4,024 | 18,265 | -90.923% |
| 2026-04-16 | 254.30 | 261.19 | 249.79 | 250.02 | -2.106% | 2,568 | 16,833 | -91.569% |
| 2026-04-15 | 264.18 | 264.18 | 255.30 | 255.40 | -5.017% | 76 | 16,068 | -91.746% |
| 2026-04-14 | 276.33 | 276.33 | 267.22 | 268.89 | -11.494% | 2,066 | 16,114 | -92.160% |
| 2026-04-13 | 323.73 | 323.73 | 303.49 | 303.81 | -4.489% | 18 | 15,008 | -93.061% |
| 2026-04-10 | 308.00 | 318.50 | 307.11 | 318.09 | +1.887% | 126 | 15,023 | -93.373% |
| 2026-04-09 | 339.57 | 339.57 | 310.80 | 312.20 | -7.152% | 311 | 14,950 | -93.248% |
| 2026-04-08 | 331.61 | 342.80 | 331.61 | 336.25 | -23.301% | 341 | 14,960 | -93.731% |
| 2026-04-07 | 435.04 | 452.44 | 427.56 | 438.40 | +5.894% | 419 | 14,626 | -95.192% |
| 2026-04-06 | 418.23 | 419.20 | 414.00 | 414.00 | -6.477% | 314 | 14,539 | -94.908% |
| 2026-04-02 | 487.43 | 487.43 | 437.23 | 442.67 | +1.670% | 100 | 14,550 | -95.238% |
| 2026-04-01 | 444.40 | 444.40 | 422.49 | 435.40 | -7.196% | 332 | 14,550 | -95.158% |
| 2026-03-31 | 511.70 | 528.41 | 465.56 | 469.16 | -17.219% | 68 | 13,718 | -95.507% |
| 2026-03-30 | 522.95 | 579.71 | 520.65 | 566.75 | +2.023% | 450 | 13,978 | -96.281% |
| 2026-03-27 | 531.30 | 555.51 | 530.39 | 555.51 | +19.211% | 1,622 | 13,898 | -96.205% |
| 2026-03-26 | 454.36 | 465.99 | 454.36 | 465.99 | +7.265% | 165 | 12,664 | -95.476% |
| 2026-03-25 | 424.70 | 446.24 | 424.70 | 434.43 | -3.589% | 1,295 | 12,449 | -95.148% |
| 2026-03-24 | 452.28 | 452.28 | 438.34 | 450.60 | +4.185% | 6 | 11,398 | -95.322% |
| 2026-03-23 | 420.49 | 450.51 | 411.08 | 432.50 | -11.008% | 93 | 11,397 | -95.126% |
| 2026-03-20 | 458.96 | 498.10 | 453.90 | 486.00 | +9.980% | 125 | 11,392 | -95.663% |
| 2026-03-19 | 448.80 | 451.50 | 441.50 | 441.90 | +2.429% | 65 | 11,392 | -95.230% |
| 2026-03-18 | 395.50 | 431.42 | 395.50 | 431.42 | +13.145% | 36 | 11,350 | -95.114% |
| 2026-03-17 | 377.64 | 381.30 | 377.64 | 381.30 | -2.985% | 381 | 11,276 | -94.472% |
| 2026-03-16 | 391.60 | 405.01 | 386.94 | 393.03 | -9.461% | 240 | 11,093 | -94.637% |
| 2026-03-13 | 404.10 | 435.71 | 397.73 | 434.10 | +5.587% | 457 | 10,932 | -95.144% |
| 2026-03-12 | 393.15 | 411.13 | 393.15 | 411.13 | +8.566% | 406 | 10,765 | -94.873% |
| 2026-03-11 | 383.20 | 383.20 | 374.31 | 378.69 | +2.293% | 12 | 10,468 | -94.433% |
| 2026-03-10 | 364.88 | 372.50 | 343.40 | 370.20 | +0.965% | 115 | 10,471 | -94.306% |
| 2026-03-09 | 417.99 | 418.29 | 361.01 | 366.66 | -8.518% | 100 | 10,337 | -94.251% |
| 2026-03-06 | 381.10 | 401.30 | 374.67 | 400.80 | +15.888% | 475 | 10,416 | -94.741% |
| 2026-03-05 | 347.07 | 369.10 | 345.81 | 345.85 | +6.095% | 68 | 10,413 | -93.905% |
| 2026-03-04 | 321.02 | 325.98 | 319.55 | 325.98 | -6.863% | 12 | 10,415 | -93.533% |
| 2026-03-03 | 385.70 | 401.59 | 342.05 | 350.00 | +5.996% | 110 | 10,411 | -93.977% |
| 2026-03-02 | 356.15 | 356.15 | 324.30 | 330.20 | -1.489% | 165 | 10,310 | -93.616% |
| 2026-02-27 | 326.00 | 335.19 | 326.00 | 335.19 | +3.556% | 18 | 10,304 | -93.711% |
| 2026-02-26 | 318.20 | 323.68 | 317.60 | 323.68 | +7.660% | 71 | 10,294 | -93.487% |
| 2026-02-25 | 304.94 | 304.94 | 300.65 | 300.65 | -7.218% | 74 | 10,338 | -92.989% |
| 2026-02-24 | 327.96 | 327.96 | 321.40 | 324.04 | -5.348% | 41 | 10,338 | -93.495% |
| 2026-02-23 | 342.49 | 342.60 | 340.25 | 342.35 | +8.490% | 5 | 10,301 | -93.843% |
| 2026-02-20 | 323.00 | 330.09 | 315.56 | 315.56 | -5.362% | 199 | 10,176 | -93.320% |
| 2026-02-19 | 336.66 | 341.30 | 332.87 | 333.44 | +0.829% | 622 | 10,122 | -93.678% |
| 2026-02-18 | 317.27 | 331.50 | 316.00 | 330.70 | -8.991% | 118 | 9,551 | -93.626% |
| 2026-02-17 | 363.37 | 363.37 | 363.37 | 363.37 | +3.882% | 185 | 9,471 | -94.199% |
| 2026-02-13 | 338.90 | 349.79 | 326.38 | 349.79 | +5.036% | 178 | 9,564 | -93.974% |
| 2026-02-12 | 327.63 | 333.02 | 327.63 | 333.02 | +10.115% | 25 | 9,564 | -93.670% |
| 2026-02-11 | 292.70 | 308.20 | 292.70 | 302.43 | +1.215% | 60 | 9,560 | -93.030% |
| 2026-02-09 | 297.56 | 298.80 | 297.49 | 298.80 | -5.652% | 703 | 9,540 | -92.945% |
| 2026-02-06 | 316.00 | 316.70 | 316.00 | 316.70 | -10.184% | 33 | 9,040 | -93.344% |
| 2026-02-05 | 366.10 | 366.10 | 344.80 | 352.61 | +3.000% | 409 | 8,790 | -94.022% |
| 2026-02-04 | 314.50 | 342.34 | 314.50 | 342.34 | +3.947% | 559 | 9,064 | -93.842% |
| 2026-02-03 | 326.05 | 329.34 | 326.05 | 329.34 | +11.452% | 165 | 9,193 | -93.599% |
| 2026-02-02 | 296.60 | 296.70 | 291.08 | 295.50 | -4.923% | 179 | 9,066 | -92.866% |
| 2026-01-30 | 307.12 | 317.80 | 307.12 | 310.80 | -1.552% | 19 | 8,959 | -93.218% |
| 2026-01-29 | 320.00 | 333.61 | 315.00 | 315.70 | +6.082% | 202 | 8,944 | -93.323% |
| 2026-01-28 | 293.40 | 302.73 | 293.40 | 297.60 | +1.362% | 160 | 8,916 | -92.917% |
| 2026-01-27 | 292.52 | 293.67 | 291.21 | 293.60 | -1.058% | 81 | 8,912 | -92.820% |
| 2026-01-26 | 299.38 | 299.48 | 295.60 | 296.74 | -3.477% | 313 | 8,982 | -92.896% |
| 2026-01-22 | 310.90 | 310.90 | 302.00 | 307.43 | -3.973% | 130 | 9,000 | -93.143% |
| 2026-01-21 | 342.90 | 342.90 | 312.70 | 320.15 | -10.196% | 74 | 8,876 | -93.416% |
| 2026-01-20 | 332.14 | 356.50 | 332.14 | 356.50 | +17.108% | 295 | 8,882 | -94.087% |
| 2026-01-16 | 307.80 | 307.90 | 304.42 | 304.42 | +1.136% | 27 | 8,926 | -93.075% |
| 2026-01-15 | 299.05 | 301.90 | 298.30 | 301.00 | -3.591% | 184 | 8,926 | -92.997% |
| 2026-01-14 | 312.60 | 319.56 | 312.21 | 312.21 | +3.074% | 256 | 8,920 | -93.248% |
| 2026-01-13 | 292.40 | 302.90 | 292.40 | 302.90 | +3.520% | 56 | 8,960 | -93.041% |
| 2026-01-12 | 300.92 | 302.10 | 292.60 | 292.60 | -1.349% | 68 | 8,712 | -92.796% |
| 2026-01-09 | 298.40 | 299.59 | 295.30 | 296.60 | -5.946% | 107 | 8,687 | -92.893% |
| 2026-01-08 | 316.64 | 317.21 | 315.35 | 315.35 | +2.220% | 67 | 8,697 | -93.315% |
| 2026-01-07 | 308.45 | 308.85 | 304.80 | 308.50 | +0.466% | 81 | 8,697 | -93.167% |
| 2026-01-06 | 311.60 | 315.80 | 306.78 | 307.07 | -3.071% | 405 | 8,698 | -93.135% |
| 2026-01-05 | 317.50 | 317.55 | 315.60 | 316.80 | -3.211% | 179 | 8,592 | -93.346% |
| 2026-01-02 | 326.40 | 334.32 | 326.40 | 327.31 | -0.365% | 84 | 8,592 | -93.560% |
| 2025-12-31 | 328.51 | 328.51 | 328.51 | 328.51 | +4.223% | 104 | 8,615 | -93.583% |
| 2025-12-30 | 315.40 | 315.40 | 315.20 | 315.20 | -1.687% | 102 | 8,615 | -93.312% |
| 2025-12-29 | 318.40 | 320.61 | 318.40 | 320.61 | +3.845% | 2 | 8,515 | -93.425% |
| 2025-12-26 | 306.25 | 310.24 | 306.25 | 308.74 | +0.586% | 47 | 8,515 | -93.172% |
| 2025-12-24 | 309.50 | 309.50 | 306.94 | 306.94 | -1.685% | 3 | 8,516 | -93.132% |
| 2025-12-23 | 319.59 | 319.59 | 312.20 | 312.20 | -3.176% | 32 | 8,516 | -93.248% |
| 2025-12-22 | 325.52 | 325.52 | 322.44 | 322.44 | -8.554% | 70 | 8,401 | -93.462% |
| 2025-12-19 | 352.40 | 352.60 | 352.40 | 352.60 | -5.291% | 152 | 8,429 | -94.022% |
| 2025-12-18 | 368.30 | 372.30 | 352.60 | 372.30 | -3.756% | 170 | 8,429 | -94.338% |
| 2025-12-17 | 358.23 | 386.83 | 357.94 | 386.83 | +8.776% | 131 | 8,284 | -94.551% |
| 2025-12-16 | 368.65 | 374.84 | 355.62 | 355.62 | +0.096% | 182 | 8,219 | -94.072% |
| 2025-12-15 | 348.21 | 355.96 | 348.21 | 355.28 | -2.636% | 34 | 8,047 | -94.067% |
| 2025-12-12 | 337.79 | 364.90 | 337.22 | 364.90 | +7.475% | 1,141 | 8,012 | -94.223% |
| 2025-12-10 | 341.30 | 341.30 | 339.52 | 339.52 | -4.090% | 18 | 6,715 | -93.791% |
| 2025-12-09 | 354.67 | 355.09 | 354.00 | 354.00 | +1.818% | 380 | 6,729 | -94.045% |
| 2025-12-08 | 347.68 | 347.68 | 347.68 | 347.68 | -2.594% | 301 | 6,353 | -93.937% |
| 2025-12-04 | 359.24 | 359.24 | 356.72 | 356.94 | -1.848% | 314 | 6,652 | -94.094% |
| 2025-12-02 | 364.79 | 369.70 | 363.40 | 363.66 | +1.558% | 22 | 5,816 | -94.203% |
| 2025-12-01 | 370.43 | 370.43 | 358.08 | 358.08 | -3.716% | 211 | 5,814 | -94.113% |
| 2025-11-26 | 371.30 | 371.90 | 371.30 | 371.90 | -6.228% | 205 | 5,704 | -94.332% |
| 2025-11-25 | 417.80 | 417.80 | 396.50 | 396.60 | -8.708% | 447 | 5,704 | -94.685% |
| 2025-11-24 | 434.43 | 434.43 | 434.43 | 434.43 | -6.353% | 27 | 5,488 | -95.148% |
| 2025-11-21 | 473.83 | 473.83 | 444.43 | 463.90 | -2.501% | 5 | 5,468 | -95.456% |
| 2025-11-20 | 397.28 | 490.80 | 397.28 | 475.80 | +3.737% | 370 | 5,467 | -95.570% |
| 2025-11-19 | 431.87 | 458.66 | 431.87 | 458.66 | +2.464% | 302 | 5,076 | -95.404% |
| 2025-11-18 | 446.72 | 472.24 | 446.72 | 447.63 | +10.335% | 23 | 5,044 | -95.291% |
| 2025-11-17 | 404.20 | 416.50 | 404.00 | 405.70 | -0.863% | 129 | 4,986 | -94.804% |
| 2025-11-14 | 412.90 | 412.90 | 396.90 | 409.23 | +2.925% | 25 | 5,048 | -94.849% |
| 2025-11-13 | 397.60 | 397.60 | 397.60 | 397.60 | +6.438% | 115 | 5,040 | -94.698% |
| 2025-11-12 | 373.27 | 373.55 | 373.27 | 373.55 | +0.174% | 380 | 5,034 | -94.357% |
| 2025-11-11 | 376.00 | 376.00 | 372.90 | 372.90 | -4.416% | 3 | 4,854 | -94.347% |
| 2025-11-10 | 378.76 | 390.13 | 378.76 | 390.13 | -8.345% | 40 | 4,854 | -94.597% |
| 2025-11-07 | 425.65 | 425.65 | 425.65 | 425.65 | +3.842% | 111 | 4,913 | -95.048% |
| 2025-11-06 | 403.85 | 416.00 | 403.54 | 409.90 | +9.799% | 272 | 4,802 | -94.857% |
| 2025-11-05 | 373.32 | 373.32 | 373.32 | 373.32 | -7.079% | 51 | 4,629 | -94.353% |
| 2025-11-04 | 397.37 | 402.82 | 396.64 | 401.76 | +7.540% | 4 | 4,634 | -94.753% |
| 2025-11-03 | 367.86 | 376.30 | 367.86 | 373.59 | -3.150% | 10 | 4,635 | -94.357% |
| 2025-10-31 | 366.70 | 385.74 | 366.70 | 385.74 | +2.487% | 5 | 4,635 | -94.535% |
| 2025-10-30 | 359.33 | 376.38 | 359.33 | 376.38 | +7.161% | 50 | 4,638 | -94.399% |
| 2025-10-28 | 351.43 | 353.90 | 351.03 | 351.23 | -0.679% | 100 | 4,656 | -93.998% |
| 2025-10-27 | 352.64 | 354.28 | 352.64 | 353.63 | -4.708% | 10 | 4,557 | -94.039% |
| 2025-10-24 | 368.40 | 374.20 | 368.40 | 371.10 | -4.232% | 44 | 4,557 | -94.320% |
| 2025-10-23 | 401.65 | 401.81 | 387.50 | 387.50 | -5.278% | 507 | 4,558 | -94.560% |
| 2025-10-22 | 393.24 | 411.85 | 393.24 | 409.09 | +4.828% | 8 | 4,608 | -94.847% |
| 2025-10-21 | 396.78 | 399.14 | 390.25 | 390.25 | -0.248% | 39 | 4,609 | -94.598% |
| 2025-10-20 | 400.08 | 400.08 | 391.22 | 391.22 | -8.787% | 44 | 4,608 | -94.612% |
| 2025-10-17 | 425.49 | 428.91 | 425.49 | 428.91 | -7.413% | 207 | 4,604 | -95.085% |
| 2025-10-16 | 420.00 | 463.25 | 420.00 | 463.25 | +12.576% | 24 | 4,505 | -95.450% |
| 2025-10-15 | 411.50 | 411.50 | 411.50 | 411.50 | -3.024% | 1 | 4,506 | -94.877% |
| 2025-10-14 | 463.90 | 463.90 | 423.00 | 424.33 | +0.505% | 460 | 4,393 | -95.032% |
| 2025-10-13 | 434.23 | 434.23 | 422.20 | 422.20 | -6.902% | 5 | 4,260 | -95.007% |
| 2025-10-10 | 444.80 | 458.40 | 444.80 | 453.50 | +17.311% | 587 | 4,261 | -95.352% |
| 2025-10-08 | 392.30 | 392.30 | 386.58 | 386.58 | -2.821% | 305 | 4,057 | -94.547% |
| 2025-10-07 | 387.80 | 397.80 | 387.80 | 397.80 | +2.436% | 43 | 4,023 | -94.701% |
| 2025-10-06 | 392.70 | 392.70 | 388.28 | 388.34 | -0.731% | 107 | 4,023 | -94.572% |
| 2025-10-03 | 392.71 | 392.71 | 391.20 | 391.20 | -0.761% | 2 | 3,972 | -94.611% |
| 2025-10-02 | 392.10 | 398.50 | 392.10 | 394.20 | +0.687% | 37 | 3,971 | -94.652% |
| 2025-10-01 | 401.47 | 401.47 | 390.84 | 391.51 | -4.395% | 333 | 3,865 | -94.616% |
| 2025-09-30 | 403.82 | 409.51 | 403.82 | 409.51 | +2.711% | 1,301 | 3,852 | -94.852% |
| 2025-09-29 | 394.67 | 398.70 | 394.67 | 398.70 | -4.578% | 6 | 2,917 | -94.713% |
| 2025-09-26 | 416.80 | 417.83 | 416.80 | 417.83 | -0.488% | 52 | 2,917 | -94.955% |
| 2025-09-25 | 420.67 | 427.00 | 417.80 | 419.88 | -0.209% | 94 | 2,953 | -94.980% |
| 2025-09-24 | 408.24 | 420.76 | 408.24 | 420.76 | +1.879% | 702 | 2,783 | -94.990% |
| 2025-09-23 | 394.79 | 413.00 | 394.79 | 413.00 | +5.322% | 15 | 2,672 | -94.896% |
| 2025-09-22 | 396.50 | 397.42 | 392.13 | 392.13 | -2.324% | 12 | 2,666 | -94.624% |
| 2025-09-19 | 402.62 | 403.57 | 399.57 | 401.46 | -1.371% | 350 | 2,665 | -94.749% |
| 2025-09-18 | 402.84 | 407.58 | 398.02 | 407.04 | -1.951% | 101 | 2,516 | -94.821% |
| 2025-09-16 | 414.36 | 415.25 | 411.90 | 415.14 | +1.635% | 208 | 2,480 | -94.922% |
| 2025-09-15 | 406.57 | 408.50 | 404.45 | 408.46 | -0.630% | 195 | 2,301 | -94.839% |
| 2025-09-12 | 411.34 | 413.20 | 409.78 | 411.05 | -0.438% | 189 | 2,300 | -94.872% |
| 2025-09-11 | 412.39 | 412.86 | 412.39 | 412.86 | -3.829% | 59 | 2,355 | -94.894% |
| 2025-09-10 | 423.79 | 429.30 | 420.04 | 429.30 | -1.446% | 14 | 2,303 | -95.090% |
| 2025-09-09 | 435.60 | 435.60 | 435.60 | 435.60 | -3.784% | 2 | 2,300 | -95.161% |
| 2025-09-05 | 452.41 | 452.73 | 452.41 | 452.73 | +0.898% | 150 | 2,300 | -95.344% |
| 2025-09-04 | 451.30 | 451.30 | 448.02 | 448.70 | -1.428% | 1,174 | 2,250 | -95.302% |
| 2025-08-29 | 455.33 | 455.85 | 454.83 | 455.20 | -0.776% | 245 | 1,163 | -95.369% |
| 2025-08-26 | 461.39 | 461.39 | 458.76 | 458.76 | -7.389% | 40 | 1,163 | -95.405% |
| 2025-08-20 | 495.36 | 495.36 | 495.36 | 495.36 | +8.527% | 5 | 1,163 | -95.745% |
| 2025-08-15 | 454.38 | 456.49 | 454.28 | 456.44 | -0.349% | 175 | 1,163 | -95.382% |
| 2025-08-14 | 457.61 | 458.04 | 457.61 | 458.04 | +0.857% | 2 | 1,118 | -95.398% |
| 2025-08-13 | 451.99 | 454.15 | 451.99 | 454.15 | -1.507% | 80 | 1,118 | -95.358% |
| 2025-08-12 | 461.10 | 461.10 | 461.10 | 461.10 | -8.528% | 1 | 1,118 | -95.428% |
| 2025-08-06 | 513.08 | 513.08 | 502.33 | 504.09 | -2.088% | 7 | 993 | -95.818% |
| 2025-08-04 | 514.41 | 514.84 | 514.41 | 514.84 | +5.930% | 3 | 996 | -95.906% |
| 2025-07-31 | 469.15 | 486.02 | 469.03 | 486.02 | +1.075% | 11 | 995 | -95.663% |
| 2025-07-29 | 480.84 | 480.85 | 480.84 | 480.85 | +1.595% | 2 | 1,000 | -95.616% |
| 2025-07-28 | 473.30 | 473.30 | 473.30 | 473.30 | -0.667% | 28 | 1,000 | -95.546% |
| 2025-07-25 | 477.50 | 477.50 | 476.18 | 476.48 | -2.753% | 20 | 997 | -95.576% |
| 2025-07-24 | 489.97 | 489.97 | 489.97 | 489.97 | -3.784% | 2 | 977 | -95.698% |
| 2025-07-21 | 509.61 | 509.85 | 509.24 | 509.24 | -5.120% | 8 | 975 | -95.860% |
| 2025-07-17 | 537.08 | 537.08 | 536.51 | 536.72 | -1.009% | 4 | 979 | -96.072% |
| 2025-07-16 | 546.59 | 546.59 | 540.98 | 542.19 | -4.056% | 88 | 979 | -96.112% |
| 2025-07-07 | 564.65 | 565.15 | 564.65 | 565.11 | -15.403% | 4 | 350 | -96.270% |
| 2025-06-23 | 674.30 | 693.30 | 665.70 | 668.00 | -2.845% | 13 | 348 | -96.844% |
| 2025-06-20 | 687.56 | 687.56 | 687.56 | 687.56 | +3.955% | 2 | 353 | -96.934% |
| 2025-06-18 | 661.40 | 661.40 | 661.40 | 661.40 | -2.635% | 2 | 350 | -96.813% |
| 2025-06-17 | 656.23 | 679.30 | 655.91 | 679.30 | +3.972% | 8 | 350 | -96.897% |
| 2025-06-16 | 644.20 | 654.15 | 643.70 | 653.35 | -0.887% | 91 | 347 | -96.774% |
| 2025-06-13 | 685.40 | 685.40 | 659.20 | 659.20 | -5.734% | 6 | 346 | -96.802% |
| 2025-06-05 | 699.30 | 699.30 | 699.30 | 699.30 | -4.384% | 1 | 346 | -96.986% |
| 2025-06-02 | 731.06 | 731.36 | 731.06 | 731.36 | +2.094% | 2 | 345 | -97.118% |
| 2025-05-28 | 716.29 | 716.36 | 716.29 | 716.36 | -29.132% | 2 | 345 | -97.057% |
| 2025-04-30 | 1,017.42 | 1,017.42 | 1,010.84 | 1,010.84 | +2.474% | 3 | 344 | -97.915% |
| 2025-04-29 | 1,004.48 | 1,004.48 | 981.21 | 986.44 | -1.491% | 22 | 347 | -97.863% |
| 2025-04-28 | 996.67 | 1,007.65 | 985.55 | 1,001.37 | -0.346% | 16 | 358 | -97.895% |
| 2025-04-25 | 1,019.95 | 1,019.95 | 1,004.85 | 1,004.85 | -1.161% | 22 | 372 | -97.902% |
| 2025-04-24 | 1,044.73 | 1,044.73 | 1,016.40 | 1,016.65 | -3.516% | 9 | 374 | -97.927% |
| 2025-04-23 | 1,056.12 | 1,056.12 | 1,053.70 | 1,053.70 | -0.546% | 4 | 378 | -97.999% |
| 2025-04-15 | 1,059.48 | 1,059.48 | 1,059.48 | 1,059.48 | -0.387% | 2 | 381 | -98.010% |
| 2025-04-14 | 1,055.97 | 1,063.60 | 1,055.97 | 1,063.60 | -4.911% | 3 | 383 | -98.018% |
| 2025-04-11 | 1,184.08 | 1,184.08 | 1,118.53 | 1,118.53 | -24.682% | 38 | 404 | -98.115% |
| 2025-04-08 | 1,485.08 | 1,485.08 | 1,485.08 | 1,485.08 | -3.553% | 5 | 423 | -98.581% |
| 2025-04-07 | 1,539.79 | 1,539.79 | 1,539.79 | 1,539.79 | +12.145% | 1 | 418 | -98.631% |
| 2025-04-04 | 1,227.92 | 1,373.03 | 1,225.68 | 1,373.03 | +74.679% | 80 | 413 | -98.465% |
| 2025-03-06 | 785.76 | 786.03 | 785.76 | 786.03 | +38.184% | 2 | 344 | -97.318% |
| 2025-02-19 | 568.89 | 568.89 | 568.83 | 568.83 | -3.998% | 2 | 344 | -96.294% |
| 2025-02-13 | 592.79 | 593.69 | 592.52 | 592.52 | -0.915% | 18 | 344 | -96.442% |
| 2025-02-12 | 600.64 | 601.12 | 597.99 | 597.99 | -19.213% | 30 | 344 | -96.475% |
| 2025-01-13 | 740.21 | 740.21 | 740.21 | 740.21 | +23.061% | 1 | 329 | -97.152% |
| 2024-12-18 | 595.60 | 601.50 | 595.60 | 601.50 | -9.161% | 9 | 329 | -96.495% |
| 2024-11-18 | 665.17 | 665.17 | 662.16 | 662.16 | +6.938% | 8 | 104 | -96.816% |
| 2024-11-11 | 619.20 | 619.20 | 619.20 | 619.20 | -17.042% | 2 | 0 | -96.596% |
| 2024-11-05 | 746.40 | 746.40 | 746.40 | 746.40 | -3.140% | 2 | 0 | -97.176% |
| 2024-11-04 | 770.60 | 770.60 | 770.60 | 770.60 | +1.689% | 2 | 0 | -97.264% |
| 2024-11-01 | 757.80 | 757.80 | 757.80 | 757.80 | +3.482% | 2 | 0 | -97.218% |
| 2024-10-24 | 732.30 | 732.30 | 732.30 | 732.30 | +1.539% | 2 | 0 | -97.121% |
| 2024-10-14 | 721.20 | 721.20 | 721.20 | 721.20 | -6.435% | 2 | 0 | -97.077% |
| 2024-10-09 | 770.80 | 770.80 | 770.80 | 770.80 | -2.208% | 2 | 0 | -97.265% |
| 2024-10-07 | 788.20 | 788.20 | 788.20 | 788.20 | -2.991% | 2 | 0 | -97.326% |
| 2024-10-04 | 812.50 | 812.50 | 812.50 | 812.50 | -22.804% | 2 | 0 | -97.406% |
| 2024-04-09 | 1,052.52 | 1,052.52 | 1,052.52 | 1,052.52 | +0.251% | 2 | 0 | -97.997% |
| 2024-04-02 | 1,049.89 | 1,049.89 | 1,049.89 | 1,049.89 | +0.064% | 28 | 0 | -97.992% |
| 2024-03-26 | 1,047.70 | 1,049.22 | 1,047.70 | 1,049.22 | 0.000% | 30 | 0 | -97.991% |