SPX261218P06800000
SPX Dec 18 2026 6800.00 Put
optionOPRA
EODOct 28, 2026
22.14USD-17.388%(-4.66)417Vol27,888OI
SPX261218P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.56 | 25.57 | 22.14 | 22.14 | -17.388% | 417 | 27,727 | 0.000% |
| 2026-10-27 | 29.60 | 29.60 | 25.54 | 26.80 | -12.102% | 89 | 27,696 | -17.388% |
| 2026-10-26 | 31.40 | 32.20 | 28.60 | 30.49 | -22.614% | 143 | 27,672 | -27.386% |
| 2026-10-23 | 40.99 | 41.24 | 37.17 | 39.40 | +1.026% | 468 | 28,027 | -43.807% |
| 2026-10-22 | 30.60 | 39.00 | 30.40 | 39.00 | +54.762% | 671 | 28,179 | -43.231% |
| 2026-10-21 | 27.10 | 28.72 | 24.70 | 25.20 | -10.638% | 1,147 | 28,333 | -12.143% |
| 2026-10-20 | 30.50 | 30.50 | 28.20 | 28.20 | -16.096% | 1,146 | 27,427 | -21.489% |
| 2026-10-19 | 32.50 | 33.62 | 29.87 | 33.61 | -21.288% | 1,622 | 27,027 | -34.127% |
| 2026-10-16 | 26.00 | 49.09 | 25.80 | 42.70 | +54.152% | 3,998 | 26,321 | -48.150% |
| 2026-10-15 | 34.73 | 34.73 | 27.70 | 27.70 | -13.410% | 549 | 26,547 | -20.072% |
| 2026-10-14 | 26.88 | 31.99 | 26.00 | 31.99 | +28.474% | 667 | 26,553 | -30.791% |
| 2026-10-13 | 24.25 | 25.80 | 24.25 | 24.90 | -1.581% | 296 | 26,637 | -11.084% |
| 2026-10-12 | 25.24 | 25.30 | 25.13 | 25.30 | -2.692% | 52 | 26,673 | -12.490% |
| 2026-10-09 | 27.45 | 27.45 | 26.00 | 26.00 | -14.474% | 82 | 26,636 | -14.846% |
| 2026-10-08 | 28.03 | 32.45 | 28.03 | 30.40 | +14.717% | 41 | 26,644 | -27.171% |
| 2026-10-07 | 28.90 | 28.90 | 26.50 | 26.50 | +0.760% | 119 | 26,596 | -16.453% |
| 2026-10-06 | 28.00 | 28.00 | 25.41 | 26.30 | -11.745% | 459 | 26,235 | -15.817% |
| 2026-10-05 | 32.71 | 32.71 | 29.80 | 29.80 | -12.763% | 142 | 25,697 | -25.705% |
| 2026-10-02 | 33.90 | 36.80 | 33.90 | 34.16 | -13.737% | 911 | 25,860 | -35.187% |
| 2026-10-01 | 42.45 | 44.23 | 39.60 | 39.60 | -5.826% | 542 | 25,799 | -44.091% |
| 2026-09-30 | 42.05 | 42.05 | 42.05 | 42.05 | +6.456% | 2 | 25,796 | -47.348% |
| 2026-09-29 | 39.30 | 41.10 | 39.30 | 39.50 | -1.496% | 606 | 25,793 | -43.949% |
| 2026-09-28 | 40.16 | 41.80 | 37.90 | 40.10 | +0.501% | 237 | 25,784 | -44.788% |
| 2026-09-25 | 39.90 | 39.90 | 39.90 | 39.90 | -3.155% | 2 | 25,943 | -44.511% |
| 2026-09-24 | 43.65 | 43.65 | 40.55 | 41.20 | +0.243% | 599 | 26,073 | -46.262% |
| 2026-09-23 | 39.50 | 42.11 | 39.50 | 41.10 | +17.094% | 3,469 | 25,872 | -46.131% |
| 2026-09-22 | 36.50 | 36.50 | 35.00 | 35.10 | -11.004% | 3 | 25,871 | -36.923% |
| 2026-09-21 | 41.76 | 41.96 | 39.44 | 39.44 | -22.515% | 858 | 25,064 | -43.864% |
| 2026-09-18 | 49.30 | 51.70 | 49.30 | 50.90 | +2.414% | 49 | 25,027 | -56.503% |
| 2026-09-17 | 51.10 | 51.60 | 49.70 | 49.70 | -26.534% | 288 | 24,950 | -55.453% |
| 2026-09-16 | 58.38 | 72.76 | 56.70 | 67.65 | +9.378% | 269 | 25,059 | -67.273% |
| 2026-09-15 | 61.93 | 62.80 | 61.51 | 61.85 | +8.319% | 64 | 25,035 | -64.204% |
| 2026-09-14 | 61.65 | 61.65 | 56.95 | 57.10 | +4.140% | 26 | 24,912 | -61.226% |
| 2026-09-11 | 56.75 | 57.08 | 54.83 | 54.83 | -18.650% | 565 | 24,763 | -59.621% |
| 2026-09-10 | 67.80 | 67.80 | 64.00 | 67.40 | +17.217% | 633 | 25,052 | -67.151% |
| 2026-09-09 | 60.04 | 60.04 | 57.10 | 57.50 | +11.176% | 241 | 25,047 | -61.496% |
| 2026-09-08 | 51.72 | 51.72 | 51.72 | 51.72 | +4.569% | 1 | 25,058 | -57.193% |
| 2026-09-04 | 47.75 | 49.46 | 47.75 | 49.46 | +2.402% | 10 | 25,059 | -55.237% |
| 2026-09-03 | 48.30 | 48.30 | 48.30 | 48.30 | -14.664% | 1 | 25,059 | -54.161% |
| 2026-09-02 | 59.10 | 59.30 | 55.90 | 56.60 | -9.830% | 173 | 25,054 | -60.883% |
| 2026-09-01 | 62.27 | 62.77 | 62.27 | 62.77 | +10.803% | 1,203 | 25,572 | -64.728% |
| 2026-08-31 | 57.73 | 58.00 | 56.58 | 56.65 | +1.888% | 99 | 25,588 | -60.918% |
| 2026-08-28 | 53.50 | 57.80 | 53.50 | 55.60 | -0.626% | 147 | 25,697 | -60.180% |
| 2026-08-27 | 59.85 | 59.85 | 55.95 | 55.95 | -11.162% | 3 | 25,699 | -60.429% |
| 2026-08-26 | 63.70 | 64.95 | 62.95 | 62.98 | -3.018% | 851 | 25,246 | -64.846% |
| 2026-08-25 | 65.59 | 65.68 | 64.87 | 64.94 | -3.075% | 606 | 25,286 | -65.907% |
| 2026-08-24 | 68.30 | 68.30 | 67.00 | 67.00 | -0.075% | 9 | 25,282 | -66.955% |
| 2026-08-21 | 70.20 | 70.20 | 67.05 | 67.05 | -8.214% | 861 | 25,416 | -66.980% |
| 2026-08-20 | 70.64 | 73.05 | 70.64 | 73.05 | +8.803% | 416 | 25,565 | -69.692% |
| 2026-08-19 | 66.43 | 68.06 | 66.43 | 67.14 | -8.641% | 924 | 25,246 | -67.024% |
| 2026-08-18 | 73.00 | 74.00 | 72.95 | 73.49 | +11.180% | 36 | 25,225 | -69.873% |
| 2026-08-17 | 66.08 | 66.27 | 66.08 | 66.10 | +1.724% | 607 | 25,164 | -66.505% |
| 2026-08-14 | 65.06 | 65.15 | 64.98 | 64.98 | -1.411% | 4 | 25,163 | -65.928% |
| 2026-08-13 | 65.40 | 66.01 | 65.01 | 65.91 | -4.478% | 89 | 25,168 | -66.409% |
| 2026-08-12 | 69.91 | 71.15 | 69.00 | 69.00 | -7.507% | 468 | 24,933 | -67.913% |
| 2026-08-11 | 72.71 | 74.60 | 71.56 | 74.60 | +3.053% | 1,182 | 25,455 | -70.322% |
| 2026-08-10 | 72.26 | 72.39 | 70.37 | 72.39 | -0.700% | 216 | 25,541 | -69.416% |
| 2026-08-07 | 73.90 | 75.60 | 72.50 | 72.90 | -6.057% | 1,178 | 24,466 | -69.630% |
| 2026-08-06 | 76.80 | 78.00 | 74.70 | 77.60 | -0.321% | 434 | 23,886 | -71.469% |
| 2026-08-05 | 76.30 | 78.07 | 71.32 | 77.85 | +1.738% | 1,780 | 23,622 | -71.561% |
| 2026-08-04 | 83.75 | 84.41 | 76.37 | 76.52 | -13.311% | 1,066 | 24,096 | -71.066% |
| 2026-08-03 | 95.70 | 95.70 | 88.11 | 88.27 | -13.120% | 1,019 | 24,500 | -74.918% |
| 2026-07-31 | 122.10 | 122.60 | 101.23 | 101.60 | -12.118% | 1,307 | 25,110 | -78.209% |
| 2026-07-30 | 128.60 | 128.60 | 115.61 | 115.61 | -23.498% | 41 | 23,717 | -80.849% |
| 2026-07-29 | 134.15 | 151.12 | 118.33 | 151.12 | +27.851% | 1,041 | 23,573 | -85.349% |
| 2026-07-28 | 126.40 | 127.64 | 117.33 | 118.20 | -5.205% | 38 | 23,551 | -81.269% |
| 2026-07-27 | 130.42 | 130.42 | 124.69 | 124.69 | -4.547% | 17 | 23,565 | -82.244% |
| 2026-07-24 | 133.74 | 135.00 | 121.66 | 130.63 | -6.959% | 49 | 23,416 | -83.051% |
| 2026-07-23 | 132.62 | 140.40 | 129.37 | 140.40 | +21.717% | 160 | 23,649 | -84.231% |
| 2026-07-22 | 115.90 | 115.90 | 115.35 | 115.35 | +2.044% | 905 | 23,648 | -80.806% |
| 2026-07-21 | 117.20 | 117.20 | 112.71 | 113.04 | -10.633% | 44 | 22,490 | -80.414% |
| 2026-07-20 | 119.60 | 127.45 | 116.46 | 126.49 | -0.315% | 97 | 22,440 | -82.497% |
| 2026-07-17 | 133.50 | 135.07 | 123.38 | 126.89 | +9.134% | 1,732 | 21,833 | -82.552% |
| 2026-07-16 | 111.04 | 117.10 | 106.38 | 116.27 | +7.171% | 47 | 21,832 | -80.958% |
| 2026-07-15 | 108.60 | 114.50 | 107.63 | 108.49 | -2.839% | 666 | 21,824 | -79.593% |
| 2026-07-14 | 112.69 | 112.69 | 111.66 | 111.66 | -6.089% | 42 | 21,784 | -80.172% |
| 2026-07-13 | 111.00 | 121.15 | 110.99 | 118.90 | +10.021% | 1,283 | 21,609 | -81.379% |
| 2026-07-10 | 112.00 | 115.11 | 108.07 | 108.07 | -6.026% | 266 | 21,489 | -79.513% |
| 2026-07-09 | 119.20 | 121.22 | 115.00 | 115.00 | -15.348% | 30 | 21,490 | -80.748% |
| 2026-07-08 | 126.04 | 138.47 | 126.04 | 135.85 | +11.444% | 15 | 21,486 | -83.703% |
| 2026-07-07 | 118.86 | 124.09 | 115.95 | 121.90 | +5.186% | 109 | 21,498 | -81.838% |
| 2026-07-06 | 118.19 | 118.56 | 115.89 | 115.89 | -11.636% | 26 | 21,485 | -80.896% |
| 2026-07-02 | 120.85 | 136.81 | 119.39 | 131.15 | +3.480% | 37 | 21,506 | -83.119% |
| 2026-07-01 | 125.10 | 126.74 | 121.35 | 126.74 | +0.142% | 383 | 21,143 | -82.531% |
| 2026-06-30 | 135.50 | 135.50 | 126.56 | 126.56 | -11.223% | 1,477 | 21,530 | -82.506% |
| 2026-06-29 | 142.56 | 142.56 | 142.56 | 142.56 | -10.497% | 1 | 21,531 | -84.470% |
| 2026-06-26 | 163.80 | 163.80 | 158.90 | 159.28 | -0.630% | 706 | 21,300 | -86.100% |
| 2026-06-25 | 165.96 | 165.96 | 152.90 | 160.29 | -4.544% | 78 | 21,234 | -86.188% |
| 2026-06-24 | 152.00 | 169.35 | 151.90 | 167.92 | +2.390% | 1,535 | 20,065 | -86.815% |
| 2026-06-23 | 160.86 | 164.00 | 160.86 | 164.00 | +14.846% | 56 | 20,081 | -86.500% |
| 2026-06-22 | 135.40 | 144.80 | 135.40 | 142.80 | +3.553% | 1,124 | 20,113 | -84.496% |
| 2026-06-18 | 146.20 | 146.20 | 137.90 | 137.90 | -5.935% | 119 | 20,116 | -83.945% |
| 2026-06-17 | 136.90 | 146.60 | 136.90 | 146.60 | +6.463% | 35 | 20,117 | -84.898% |
| 2026-06-16 | 136.80 | 137.70 | 135.80 | 137.70 | +2.440% | 125 | 20,053 | -83.922% |
| 2026-06-15 | 135.83 | 135.83 | 134.14 | 134.42 | -17.836% | 52 | 20,053 | -83.529% |
| 2026-06-12 | 171.80 | 171.80 | 163.60 | 163.60 | -6.139% | 168 | 20,199 | -86.467% |
| 2026-06-11 | 202.40 | 202.40 | 174.30 | 174.30 | -15.347% | 128 | 20,255 | -87.298% |
| 2026-06-10 | 198.18 | 206.80 | 196.00 | 205.90 | +11.237% | 142 | 20,369 | -89.247% |
| 2026-06-09 | 174.30 | 211.41 | 173.60 | 185.10 | +8.436% | 283 | 20,142 | -88.039% |
| 2026-06-08 | 159.42 | 171.80 | 159.42 | 170.70 | -4.903% | 122 | 20,162 | -87.030% |
| 2026-06-05 | 151.46 | 187.95 | 151.46 | 179.50 | +26.810% | 241 | 19,830 | -87.666% |
| 2026-06-04 | 149.30 | 149.30 | 141.55 | 141.55 | -4.828% | 227 | 20,002 | -84.359% |
| 2026-06-03 | 147.62 | 149.79 | 146.80 | 148.73 | +2.927% | 869 | 20,349 | -85.114% |
| 2026-06-02 | 144.91 | 144.91 | 143.90 | 144.50 | +0.627% | 130 | 20,359 | -84.678% |
| 2026-06-01 | 143.18 | 144.87 | 140.48 | 143.60 | +0.349% | 41 | 20,353 | -84.582% |
| 2026-05-29 | 142.46 | 144.40 | 141.50 | 143.10 | -3.134% | 1,662 | 20,356 | -84.528% |
| 2026-05-28 | 155.13 | 155.58 | 147.60 | 147.73 | -6.441% | 133 | 20,255 | -85.013% |
| 2026-05-27 | 157.83 | 157.90 | 157.83 | 157.90 | +0.254% | 4 | 20,257 | -85.978% |
| 2026-05-26 | 157.46 | 160.04 | 157.46 | 157.50 | -4.337% | 308 | 20,404 | -85.943% |
| 2026-05-22 | 167.15 | 168.28 | 162.70 | 164.64 | -3.352% | 17 | 20,390 | -86.552% |
| 2026-05-21 | 186.20 | 186.20 | 170.35 | 170.35 | -5.203% | 24 | 20,295 | -87.003% |
| 2026-05-20 | 190.40 | 190.40 | 179.70 | 179.70 | -7.657% | 171 | 20,325 | -87.679% |
| 2026-05-19 | 195.40 | 197.59 | 191.85 | 194.60 | +1.196% | 237 | 20,121 | -88.623% |
| 2026-05-18 | 187.20 | 194.60 | 184.80 | 192.30 | +1.301% | 426 | 19,866 | -88.487% |
| 2026-05-15 | 192.90 | 195.30 | 184.95 | 189.83 | +7.833% | 615 | 19,378 | -88.337% |
| 2026-05-14 | 184.97 | 184.97 | 176.03 | 176.04 | -6.067% | 1,328 | 19,500 | -87.423% |
| 2026-05-13 | 196.54 | 196.54 | 187.07 | 187.41 | -3.680% | 567 | 19,887 | -88.186% |
| 2026-05-12 | 199.17 | 207.00 | 194.57 | 194.57 | -0.481% | 1,856 | 21,043 | -88.621% |
| 2026-05-11 | 194.44 | 195.86 | 190.03 | 195.51 | +0.020% | 507 | 20,850 | -88.676% |
| 2026-05-08 | 199.24 | 199.24 | 195.40 | 195.47 | -3.927% | 152 | 20,830 | -88.673% |
| 2026-05-07 | 200.51 | 203.46 | 200.15 | 203.46 | +0.923% | 4,759 | 17,007 | -89.118% |
| 2026-05-06 | 211.04 | 211.04 | 201.60 | 201.60 | -9.536% | 601 | 16,513 | -89.018% |
| 2026-05-05 | 220.60 | 222.85 | 219.50 | 222.85 | -5.174% | 148 | 16,449 | -90.065% |
| 2026-05-04 | 227.62 | 239.80 | 221.78 | 235.01 | +6.219% | 326 | 16,547 | -90.579% |
| 2026-05-01 | 215.57 | 223.79 | 215.57 | 221.25 | -2.760% | 926 | 16,362 | -89.993% |
| 2026-04-30 | 247.90 | 248.50 | 227.53 | 227.53 | -11.786% | 1,182 | 16,362 | -90.269% |
| 2026-04-29 | 251.82 | 257.93 | 248.70 | 257.93 | +2.917% | 699 | 15,871 | -91.416% |
| 2026-04-28 | 254.50 | 259.10 | 250.62 | 250.62 | +1.949% | 1,885 | 15,747 | -91.166% |
| 2026-04-27 | 249.84 | 249.84 | 245.83 | 245.83 | -0.999% | 157 | 15,892 | -90.994% |
| 2026-04-24 | 251.45 | 251.45 | 248.31 | 248.31 | -4.971% | 2,120 | 15,893 | -91.084% |
| 2026-04-23 | 257.20 | 265.74 | 255.50 | 261.30 | +2.150% | 14 | 16,344 | -91.527% |
| 2026-04-22 | 257.45 | 258.73 | 255.80 | 255.80 | -3.690% | 57 | 16,260 | -91.345% |
| 2026-04-21 | 267.12 | 277.74 | 265.60 | 265.60 | +1.809% | 602 | 16,228 | -91.664% |
| 2026-04-20 | 261.69 | 267.07 | 260.60 | 260.88 | +2.672% | 1,056 | 16,228 | -91.513% |
| 2026-04-17 | 261.95 | 262.98 | 248.40 | 254.09 | -10.730% | 403 | 15,571 | -91.287% |
| 2026-04-16 | 285.17 | 285.17 | 277.73 | 284.63 | -0.270% | 1,262 | 15,850 | -92.221% |
| 2026-04-15 | 288.78 | 291.06 | 285.10 | 285.40 | -3.136% | 137 | 16,183 | -92.242% |
| 2026-04-14 | 302.40 | 302.40 | 293.00 | 294.64 | -10.143% | 1,381 | 16,121 | -92.486% |
| 2026-04-13 | 342.70 | 342.70 | 327.80 | 327.90 | -5.803% | 57 | 15,686 | -93.248% |
| 2026-04-10 | 336.70 | 349.90 | 336.11 | 348.10 | +1.963% | 301 | 15,665 | -93.640% |
| 2026-04-09 | 361.00 | 362.06 | 339.30 | 341.40 | -6.760% | 514 | 15,415 | -93.515% |
| 2026-04-08 | 363.87 | 379.00 | 360.81 | 366.15 | -18.381% | 2,397 | 15,512 | -93.953% |
| 2026-04-07 | 472.59 | 472.59 | 448.61 | 448.61 | -2.285% | 4 | 14,618 | -95.065% |
| 2026-04-06 | 455.80 | 459.10 | 451.10 | 459.10 | -4.188% | 11 | 14,618 | -95.178% |
| 2026-04-02 | 525.91 | 525.91 | 479.17 | 479.17 | +1.304% | 586 | 14,359 | -95.380% |
| 2026-04-01 | 473.22 | 477.00 | 470.90 | 473.00 | -5.330% | 773 | 14,359 | -95.319% |
| 2026-03-31 | 557.16 | 566.42 | 499.63 | 499.63 | -18.028% | 359 | 14,679 | -95.569% |
| 2026-03-30 | 582.84 | 627.52 | 577.89 | 609.51 | +0.899% | 383 | 14,629 | -96.368% |
| 2026-03-27 | 572.22 | 604.08 | 561.60 | 604.08 | +19.315% | 28 | 14,654 | -96.335% |
| 2026-03-26 | 498.20 | 531.70 | 498.20 | 506.29 | +7.317% | 56 | 14,656 | -95.627% |
| 2026-03-25 | 459.90 | 472.06 | 459.90 | 471.77 | -1.980% | 172 | 14,705 | -95.307% |
| 2026-03-24 | 498.35 | 498.35 | 481.00 | 481.30 | +2.574% | 52 | 14,751 | -95.400% |
| 2026-03-23 | 470.78 | 470.85 | 443.60 | 469.22 | -9.590% | 222 | 14,724 | -95.282% |
| 2026-03-20 | 498.03 | 540.06 | 494.85 | 518.99 | +11.133% | 133 | 14,786 | -95.734% |
| 2026-03-19 | 483.09 | 487.83 | 466.91 | 467.00 | +1.291% | 925 | 14,739 | -95.259% |
| 2026-03-18 | 434.18 | 462.82 | 434.18 | 461.05 | +11.743% | 687 | 14,525 | -95.198% |
| 2026-03-17 | 403.88 | 416.20 | 403.88 | 412.60 | -3.791% | 17 | 14,613 | -94.634% |
| 2026-03-16 | 420.68 | 428.86 | 420.68 | 428.86 | -8.559% | 378 | 14,610 | -94.837% |
| 2026-03-13 | 464.27 | 469.00 | 464.27 | 469.00 | +4.222% | 452 | 14,411 | -95.279% |
| 2026-03-12 | 450.00 | 450.00 | 450.00 | 450.00 | +9.399% | 1 | 14,389 | -95.080% |
| 2026-03-11 | 394.46 | 416.31 | 394.46 | 411.34 | +0.572% | 469 | 14,288 | -94.618% |
| 2026-03-10 | 377.26 | 409.00 | 373.00 | 409.00 | +2.997% | 246 | 14,237 | -94.587% |
| 2026-03-09 | 455.45 | 455.45 | 391.70 | 397.10 | -4.624% | 87 | 14,115 | -94.425% |
| 2026-03-06 | 434.24 | 434.24 | 410.40 | 416.35 | +9.985% | 2,217 | 14,076 | -94.682% |
| 2026-03-05 | 362.02 | 400.50 | 362.02 | 378.55 | +8.935% | 10 | 14,172 | -94.151% |
| 2026-03-04 | 358.28 | 358.28 | 347.50 | 347.50 | -8.872% | 854 | 14,151 | -93.629% |
| 2026-03-03 | 409.32 | 435.92 | 377.19 | 381.33 | +7.344% | 2,649 | 13,758 | -94.194% |
| 2026-03-02 | 386.54 | 386.54 | 353.96 | 355.24 | -2.703% | 456 | 12,678 | -93.768% |
| 2026-02-27 | 361.20 | 365.11 | 357.15 | 365.11 | +10.643% | 18 | 12,649 | -93.936% |
| 2026-02-26 | 328.00 | 330.59 | 328.00 | 329.99 | +0.049% | 10 | 12,637 | -93.291% |
| 2026-02-25 | 337.88 | 338.55 | 329.83 | 329.83 | -5.865% | 219 | 12,770 | -93.287% |
| 2026-02-24 | 364.38 | 364.38 | 350.38 | 350.38 | -4.588% | 105 | 12,770 | -93.681% |
| 2026-02-23 | 368.50 | 368.50 | 367.23 | 367.23 | +5.374% | 54 | 12,744 | -93.971% |
| 2026-02-20 | 344.28 | 348.50 | 344.28 | 348.50 | -1.359% | 503 | 12,746 | -93.647% |
| 2026-02-18 | 345.69 | 361.70 | 345.69 | 353.30 | -6.286% | 113 | 12,043 | -93.733% |
| 2026-02-17 | 369.98 | 377.00 | 369.98 | 377.00 | +4.938% | 11 | 11,993 | -94.127% |
| 2026-02-13 | 383.99 | 383.99 | 359.26 | 359.26 | +0.964% | 257 | 11,966 | -93.837% |
| 2026-02-12 | 355.83 | 355.83 | 355.83 | 355.83 | +7.827% | 10 | 11,966 | -93.778% |
| 2026-02-11 | 320.20 | 330.00 | 320.20 | 330.00 | +1.852% | 451 | 11,960 | -93.291% |
| 2026-02-10 | 326.60 | 326.60 | 324.00 | 324.00 | -0.246% | 18 | 11,567 | -93.167% |
| 2026-02-09 | 347.00 | 347.00 | 324.80 | 324.80 | -5.762% | 7 | 11,567 | -93.183% |
| 2026-02-06 | 362.40 | 362.40 | 344.64 | 344.66 | -13.619% | 131 | 11,464 | -93.576% |
| 2026-02-05 | 391.90 | 399.00 | 375.20 | 399.00 | +10.048% | 666 | 11,256 | -94.451% |
| 2026-02-04 | 364.10 | 364.10 | 362.57 | 362.57 | +6.179% | 3 | 11,262 | -93.894% |
| 2026-02-03 | 336.89 | 353.19 | 336.71 | 341.47 | +6.443% | 64 | 11,230 | -93.516% |
| 2026-02-02 | 323.04 | 323.04 | 316.28 | 320.80 | -4.307% | 17 | 11,236 | -93.099% |
| 2026-01-29 | 334.00 | 362.22 | 334.00 | 335.24 | +4.144% | 88 | 11,245 | -93.396% |
| 2026-01-28 | 321.90 | 321.90 | 321.90 | 321.90 | +1.036% | 403 | 11,195 | -93.122% |
| 2026-01-27 | 317.00 | 318.60 | 317.00 | 318.60 | -2.330% | 110 | 10,757 | -93.051% |
| 2026-01-26 | 322.60 | 326.20 | 321.18 | 326.20 | -1.989% | 318 | 10,747 | -93.213% |
| 2026-01-23 | 339.74 | 339.81 | 326.51 | 332.82 | -1.562% | 165 | 10,647 | -93.348% |
| 2026-01-22 | 339.80 | 342.47 | 329.00 | 338.10 | -0.705% | 696 | 10,556 | -93.452% |
| 2026-01-21 | 358.00 | 378.54 | 340.50 | 340.50 | -11.575% | 455 | 10,284 | -93.498% |
| 2026-01-20 | 361.80 | 386.78 | 360.33 | 385.07 | +16.286% | 762 | 10,151 | -94.250% |
| 2026-01-16 | 335.57 | 335.57 | 327.82 | 331.14 | -0.481% | 128 | 9,896 | -93.314% |
| 2026-01-15 | 323.80 | 332.74 | 323.80 | 332.74 | -2.204% | 106 | 9,896 | -93.346% |
| 2026-01-14 | 339.79 | 352.30 | 339.79 | 340.24 | +3.234% | 131 | 9,997 | -93.493% |
| 2026-01-13 | 325.30 | 330.86 | 325.30 | 329.58 | +3.200% | 30 | 9,942 | -93.282% |
| 2026-01-12 | 326.31 | 326.31 | 318.92 | 319.36 | -0.697% | 22 | 9,931 | -93.067% |
| 2026-01-09 | 325.65 | 325.65 | 320.99 | 321.60 | -5.932% | 7 | 9,923 | -93.116% |
| 2026-01-08 | 348.10 | 348.70 | 341.10 | 341.88 | -0.786% | 523 | 9,745 | -93.524% |
| 2026-01-07 | 332.95 | 344.59 | 332.95 | 344.59 | +3.487% | 231 | 9,656 | -93.575% |
| 2026-01-06 | 344.76 | 344.76 | 332.98 | 332.98 | -2.680% | 25 | 9,562 | -93.351% |
| 2026-01-05 | 347.25 | 347.25 | 342.11 | 342.15 | -4.079% | 356 | 9,573 | -93.529% |
| 2026-01-02 | 345.00 | 367.47 | 345.00 | 356.70 | -1.303% | 463 | 9,573 | -93.793% |
| 2025-12-31 | 350.31 | 361.41 | 350.31 | 361.41 | +5.608% | 11 | 9,419 | -93.874% |
| 2025-12-30 | 342.70 | 342.70 | 342.22 | 342.22 | +0.143% | 4 | 9,419 | -93.530% |
| 2025-12-29 | 341.73 | 341.73 | 341.73 | 341.73 | +1.642% | 1 | 9,422 | -93.521% |
| 2025-12-26 | 331.80 | 336.50 | 331.80 | 336.21 | +0.484% | 107 | 9,401 | -93.415% |
| 2025-12-24 | 336.19 | 336.19 | 332.68 | 334.59 | -1.283% | 14 | 9,410 | -93.383% |
| 2025-12-23 | 343.63 | 343.63 | 338.62 | 338.94 | -3.491% | 109 | 9,410 | -93.468% |
| 2025-12-22 | 354.21 | 356.00 | 348.76 | 351.20 | -4.721% | 134 | 9,308 | -93.696% |
| 2025-12-19 | 379.86 | 379.86 | 366.50 | 368.60 | -5.967% | 234 | 9,232 | -93.993% |
| 2025-12-18 | 397.50 | 398.30 | 383.60 | 391.99 | -5.179% | 337 | 9,214 | -94.352% |
| 2025-12-17 | 390.30 | 415.40 | 388.80 | 413.40 | +3.033% | 488 | 8,959 | -94.644% |
| 2025-12-16 | 387.22 | 407.19 | 387.22 | 401.23 | +4.376% | 119 | 8,757 | -94.482% |
| 2025-12-15 | 376.56 | 389.42 | 376.56 | 384.41 | -2.535% | 26 | 8,682 | -94.241% |
| 2025-12-12 | 371.96 | 394.41 | 371.96 | 394.41 | +8.587% | 242 | 8,735 | -94.387% |
| 2025-12-11 | 373.39 | 373.56 | 363.22 | 363.22 | -1.604% | 82 | 8,581 | -93.905% |
| 2025-12-10 | 388.50 | 388.50 | 366.56 | 369.14 | -3.977% | 154 | 8,487 | -94.002% |
| 2025-12-09 | 382.70 | 384.43 | 382.70 | 384.43 | -0.920% | 12 | 8,589 | -94.241% |
| 2025-12-08 | 380.68 | 390.60 | 380.68 | 388.00 | +2.135% | 356 | 8,628 | -94.294% |
| 2025-12-05 | 379.89 | 379.89 | 379.89 | 379.89 | -0.680% | 201 | 8,572 | -94.172% |
| 2025-12-04 | 390.91 | 390.91 | 382.49 | 382.49 | -0.339% | 8 | 8,573 | -94.212% |
| 2025-12-03 | 400.00 | 400.00 | 383.79 | 383.79 | -1.355% | 52 | 8,568 | -94.231% |
| 2025-12-02 | 393.47 | 402.10 | 388.90 | 389.06 | -0.154% | 145 | 8,518 | -94.309% |
| 2025-12-01 | 395.95 | 395.95 | 389.52 | 389.66 | -1.202% | 262 | 8,384 | -94.318% |
| 2025-11-28 | 394.40 | 394.40 | 394.40 | 394.40 | -1.866% | 250 | 8,184 | -94.386% |
| 2025-11-26 | 408.30 | 409.01 | 400.60 | 401.90 | -5.123% | 266 | 8,071 | -94.491% |
| 2025-11-25 | 455.55 | 455.55 | 423.20 | 423.60 | -11.911% | 7 | 8,071 | -94.773% |
| 2025-11-21 | 522.73 | 522.95 | 477.64 | 480.88 | -9.062% | 233 | 8,033 | -95.396% |
| 2025-11-20 | 462.14 | 531.40 | 462.14 | 528.80 | +9.648% | 57 | 7,922 | -95.813% |
| 2025-11-19 | 481.91 | 482.28 | 481.90 | 482.27 | -1.574% | 204 | 7,875 | -95.409% |
| 2025-11-18 | 504.65 | 504.72 | 486.80 | 489.98 | +12.311% | 5 | 7,757 | -95.481% |
| 2025-11-17 | 436.57 | 436.57 | 436.27 | 436.27 | -1.061% | 201 | 7,637 | -94.925% |
| 2025-11-14 | 432.13 | 440.95 | 430.31 | 440.95 | +3.427% | 173 | 7,717 | -94.979% |
| 2025-11-13 | 415.10 | 426.34 | 415.10 | 426.34 | +5.818% | 381 | 7,790 | -94.807% |
| 2025-11-12 | 404.20 | 404.20 | 402.90 | 402.90 | +0.449% | 111 | 7,509 | -94.505% |
| 2025-11-11 | 405.86 | 409.19 | 400.60 | 401.10 | -1.771% | 407 | 7,474 | -94.480% |
| 2025-11-10 | 408.39 | 408.39 | 408.33 | 408.33 | -11.753% | 202 | 7,350 | -94.578% |
| 2025-11-07 | 458.38 | 477.97 | 458.38 | 462.71 | +3.247% | 3 | 7,250 | -95.215% |
| 2025-11-06 | 443.08 | 450.52 | 441.00 | 448.16 | +11.449% | 194 | 7,250 | -95.060% |
| 2025-11-05 | 419.16 | 419.65 | 402.12 | 402.12 | -6.366% | 165 | 7,180 | -94.494% |
| 2025-11-04 | 422.08 | 438.68 | 422.08 | 429.46 | +6.566% | 548 | 7,019 | -94.845% |
| 2025-11-03 | 395.62 | 407.79 | 395.62 | 403.00 | -0.746% | 36 | 6,991 | -94.506% |
| 2025-10-31 | 396.07 | 416.46 | 394.69 | 406.03 | +2.239% | 33 | 6,991 | -94.547% |
| 2025-10-30 | 386.50 | 397.14 | 385.30 | 397.14 | +4.456% | 66 | 6,990 | -94.425% |
| 2025-10-28 | 379.88 | 380.20 | 378.55 | 380.20 | +0.667% | 803 | 6,990 | -94.177% |
| 2025-10-27 | 380.00 | 381.70 | 377.50 | 377.68 | -4.754% | 4,834 | 3,729 | -94.138% |
| 2025-10-24 | 399.50 | 399.50 | 395.92 | 396.53 | -5.453% | 275 | 3,729 | -94.417% |
| 2025-10-23 | 418.45 | 419.40 | 418.45 | 419.40 | -4.465% | 4 | 3,467 | -94.721% |
| 2025-10-22 | 442.99 | 442.99 | 439.00 | 439.00 | +4.174% | 53 | 3,465 | -94.957% |
| 2025-10-21 | 417.35 | 421.41 | 417.35 | 421.41 | +0.097% | 204 | 3,434 | -94.746% |
| 2025-10-20 | 440.00 | 440.00 | 421.00 | 421.00 | -10.158% | 7 | 3,422 | -94.741% |
| 2025-10-17 | 476.70 | 478.60 | 468.60 | 468.60 | -5.932% | 9 | 3,423 | -95.275% |
| 2025-10-16 | 491.44 | 505.10 | 491.00 | 498.15 | +7.629% | 36 | 3,424 | -95.556% |
| 2025-10-14 | 495.70 | 495.70 | 462.84 | 462.84 | +0.212% | 210 | 3,379 | -95.216% |
| 2025-10-13 | 460.53 | 469.90 | 460.53 | 461.86 | -3.443% | 703 | 3,234 | -95.206% |
| 2025-10-10 | 419.50 | 484.02 | 419.50 | 478.33 | +12.867% | 708 | 3,433 | -95.371% |
| 2025-10-09 | 423.80 | 423.80 | 423.80 | 423.80 | +1.269% | 51 | 2,933 | -94.776% |
| 2025-10-08 | 427.19 | 428.37 | 417.50 | 418.49 | +1.060% | 75 | 2,918 | -94.710% |
| 2025-10-07 | 414.50 | 415.78 | 413.72 | 414.10 | -1.040% | 283 | 2,915 | -94.653% |
| 2025-10-06 | 424.60 | 424.60 | 415.80 | 418.45 | -3.240% | 594 | 2,915 | -94.709% |
| 2025-10-03 | 418.00 | 432.46 | 417.72 | 432.46 | +2.227% | 256 | 2,559 | -94.880% |
| 2025-10-02 | 424.60 | 428.90 | 422.95 | 423.04 | +0.311% | 65 | 2,441 | -94.766% |
| 2025-10-01 | 432.46 | 432.46 | 421.73 | 421.73 | -3.013% | 386 | 2,389 | -94.750% |
| 2025-09-29 | 426.91 | 434.83 | 426.91 | 434.83 | -1.361% | 17 | 2,184 | -94.908% |
| 2025-09-26 | 443.22 | 454.31 | 437.98 | 440.83 | -6.202% | 34 | 2,169 | -94.978% |
| 2025-09-25 | 469.98 | 469.98 | 469.98 | 469.98 | +3.007% | 52 | 2,167 | -95.289% |
| 2025-09-24 | 444.27 | 456.26 | 444.27 | 456.26 | +2.676% | 61 | 2,115 | -95.148% |
| 2025-09-23 | 427.80 | 444.37 | 427.80 | 444.37 | +4.918% | 4 | 2,055 | -95.018% |
| 2025-09-22 | 434.20 | 434.20 | 422.97 | 423.54 | -1.566% | 79 | 2,051 | -94.773% |
| 2025-09-19 | 436.31 | 436.90 | 429.81 | 430.28 | -1.296% | 120 | 2,027 | -94.855% |
| 2025-09-18 | 434.29 | 440.40 | 428.34 | 435.93 | -3.510% | 110 | 1,979 | -94.921% |
| 2025-09-17 | 451.84 | 451.84 | 451.79 | 451.79 | +1.173% | 12 | 1,937 | -95.099% |
| 2025-09-16 | 440.65 | 446.55 | 440.65 | 446.55 | +1.512% | 5 | 1,925 | -95.042% |
| 2025-09-15 | 439.33 | 439.90 | 437.27 | 439.90 | -0.993% | 8 | 1,921 | -94.967% |
| 2025-09-12 | 448.22 | 448.22 | 444.31 | 444.31 | -0.595% | 32 | 1,918 | -95.017% |
| 2025-09-11 | 448.83 | 449.82 | 446.97 | 446.97 | -3.379% | 24 | 1,902 | -95.047% |
| 2025-09-10 | 455.61 | 462.60 | 455.47 | 462.60 | -2.463% | 33 | 1,892 | -95.214% |
| 2025-09-04 | 486.39 | 486.39 | 473.87 | 474.28 | -8.325% | 303 | 877 | -95.332% |
| 2025-09-02 | 517.70 | 517.70 | 517.35 | 517.35 | +4.431% | 2 | 638 | -95.720% |
| 2025-08-29 | 495.18 | 495.40 | 495.18 | 495.40 | +1.040% | 2 | 638 | -95.531% |
| 2025-08-22 | 490.30 | 490.30 | 490.30 | 490.30 | -5.477% | 1 | 559 | -95.484% |
| 2025-08-20 | 518.70 | 518.71 | 518.70 | 518.71 | +4.558% | 2 | 558 | -95.732% |
| 2025-08-13 | 490.30 | 501.70 | 490.30 | 496.10 | -5.022% | 6 | 559 | -95.537% |
| 2025-08-11 | 522.24 | 522.33 | 522.24 | 522.33 | +0.159% | 2 | 555 | -95.761% |
| 2025-08-08 | 536.54 | 536.54 | 519.73 | 521.50 | -2.527% | 270 | 554 | -95.755% |
| 2025-08-07 | 526.06 | 535.75 | 524.11 | 535.02 | -1.524% | 4 | 445 | -95.862% |
| 2025-08-06 | 543.37 | 544.47 | 540.72 | 543.30 | -0.973% | 136 | 443 | -95.925% |
| 2025-08-05 | 549.24 | 549.24 | 548.35 | 548.64 | -8.517% | 4 | 403 | -95.965% |
| 2025-08-01 | 611.92 | 611.92 | 596.59 | 599.72 | +10.807% | 4 | 403 | -96.308% |
| 2025-07-31 | 511.67 | 541.23 | 511.01 | 541.23 | +2.841% | 152 | 389 | -95.909% |
| 2025-07-30 | 523.20 | 526.45 | 521.10 | 526.28 | +0.758% | 4 | 312 | -95.793% |
| 2025-07-29 | 518.23 | 524.70 | 516.46 | 522.32 | +2.024% | 137 | 313 | -95.761% |
| 2025-07-28 | 512.04 | 512.04 | 511.96 | 511.96 | -0.835% | 2 | 313 | -95.675% |
| 2025-07-25 | 517.19 | 517.19 | 516.27 | 516.27 | -6.296% | 80 | 313 | -95.712% |
| 2025-07-21 | 550.91 | 550.96 | 550.91 | 550.96 | -2.909% | 2 | 282 | -95.982% |
| 2025-07-17 | 578.07 | 578.91 | 567.47 | 567.47 | -2.992% | 108 | 282 | -96.098% |
| 2025-07-16 | 585.77 | 585.77 | 584.97 | 584.97 | +1.315% | 2 | 261 | -96.215% |
| 2025-07-15 | 577.66 | 577.66 | 577.38 | 577.38 | -0.412% | 2 | 260 | -96.165% |
| 2025-07-14 | 587.75 | 587.75 | 579.48 | 579.77 | -5.897% | 4 | 260 | -96.181% |
| 2025-07-02 | 617.01 | 617.01 | 616.10 | 616.10 | -8.317% | 6 | 262 | -96.406% |
| 2025-06-25 | 669.93 | 671.99 | 668.82 | 671.99 | +0.996% | 4 | 265 | -96.705% |
| 2025-06-24 | 665.27 | 665.36 | 665.27 | 665.36 | -5.245% | 2 | 264 | -96.672% |
| 2025-06-16 | 697.03 | 702.25 | 696.81 | 702.19 | -8.978% | 12 | 264 | -96.847% |
| 2025-05-27 | 770.89 | 771.45 | 770.39 | 771.45 | -5.471% | 4 | 266 | -97.130% |
| 2025-05-21 | 816.10 | 816.10 | 816.10 | 816.10 | +4.944% | 20 | 268 | -97.287% |
| 2025-05-19 | 777.65 | 777.65 | 777.65 | 777.65 | +0.381% | 10 | 268 | -97.153% |
| 2025-05-16 | 774.70 | 774.70 | 774.70 | 774.70 | -31.150% | 20 | 268 | -97.142% |
| 2025-04-24 | 1,125.20 | 1,125.20 | 1,125.20 | 1,125.20 | -4.316% | 10 | 264 | -98.032% |
| 2025-04-14 | 1,175.95 | 1,175.95 | 1,175.95 | 1,175.95 | +3.154% | 10 | 264 | -98.117% |
| 2025-04-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +21.336% | 25 | 264 | -98.058% |
| 2025-03-14 | 951.31 | 953.71 | 937.95 | 939.54 | +10.739% | 40 | 265 | -97.644% |
| 2025-03-04 | 848.43 | 848.43 | 848.43 | 848.43 | +28.136% | 50 | 288 | -97.390% |
| 2025-02-21 | 662.13 | 662.13 | 662.13 | 662.13 | +9.575% | 220 | 238 | -96.656% |
| 2025-02-19 | 613.23 | 613.23 | 604.27 | 604.27 | -3.568% | 14 | 128 | -96.336% |
| 2025-02-13 | 638.72 | 638.72 | 626.55 | 626.63 | -2.696% | 6 | 113 | -96.467% |
| 2025-02-10 | 644.11 | 644.11 | 643.99 | 643.99 | -9.574% | 2 | 113 | -96.562% |
| 2024-11-18 | 712.91 | 712.91 | 711.95 | 712.17 | -12.617% | 28 | 113 | -96.891% |
| 2024-10-31 | 815.00 | 815.00 | 815.00 | 815.00 | +7.307% | 2 | 0 | -97.283% |
| 2024-10-30 | 759.50 | 759.50 | 759.50 | 759.50 | -3.162% | 2 | 0 | -97.085% |
| 2024-10-24 | 784.30 | 784.30 | 784.30 | 784.30 | +1.070% | 2 | 0 | -97.177% |
| 2024-10-23 | 776.00 | 776.00 | 776.00 | 776.00 | -3.302% | 2 | 0 | -97.147% |
| 2024-10-16 | 802.50 | 802.50 | 802.50 | 802.50 | +2.483% | 2 | 0 | -97.241% |
| 2024-10-15 | 783.62 | 783.62 | 783.06 | 783.06 | -2.398% | 4 | 0 | -97.173% |
| 2024-10-11 | 802.30 | 802.30 | 802.30 | 802.30 | -1.462% | 2 | 0 | -97.240% |
| 2024-10-10 | 814.20 | 814.20 | 814.20 | 814.20 | -24.119% | 2 | 0 | -97.281% |
| 2024-09-10 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | -7.316% | 4 | 0 | -97.937% |
| 2024-08-07 | 1,157.70 | 1,157.70 | 1,157.70 | 1,157.70 | +22.378% | 4 | 0 | -98.088% |
| 2024-06-13 | 946.00 | 946.00 | 946.00 | 946.00 | +0.638% | 2 | 0 | -97.660% |
| 2024-06-12 | 940.00 | 940.00 | 940.00 | 940.00 | -15.725% | 2 | 0 | -97.645% |
| 2024-04-02 | 1,115.39 | 1,115.39 | 1,115.39 | 1,115.39 | +2.778% | 28 | 0 | -98.015% |
| 2024-04-01 | 1,085.24 | 1,085.24 | 1,085.24 | 1,085.24 | -2.499% | 2 | 0 | -97.960% |
| 2024-03-26 | 1,113.05 | 1,113.05 | 1,113.05 | 1,113.05 | -4.821% | 28 | 0 | -98.011% |
| 2024-02-22 | 1,203.37 | 1,203.37 | 1,169.43 | 1,169.43 | -5.405% | 2 | 0 | -98.107% |
| 2024-02-15 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | 0.000% | 1 | 0 | -98.209% |