SPX261218P06900000
SPX Dec 18 2026 6900.00 Put
optionOPRA
EODOct 28, 2026
26.90USD-10.779%(-3.25)478Vol36,557OI
SPX261218P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.79 | 29.79 | 26.90 | 26.90 | -10.779% | 478 | 36,426 | 0.000% |
| 2026-10-27 | 32.45 | 34.30 | 30.00 | 30.15 | -15.070% | 434 | 36,542 | -10.779% |
| 2026-10-26 | 34.49 | 36.50 | 32.91 | 35.50 | -21.875% | 246 | 36,658 | -24.225% |
| 2026-10-23 | 47.34 | 47.34 | 41.80 | 45.44 | +3.626% | 584 | 36,502 | -40.801% |
| 2026-10-22 | 34.50 | 46.00 | 34.50 | 43.85 | +50.223% | 289 | 36,592 | -38.655% |
| 2026-10-21 | 30.41 | 33.10 | 28.90 | 29.19 | -13.202% | 862 | 36,452 | -7.845% |
| 2026-10-20 | 34.92 | 34.92 | 33.06 | 33.63 | -11.732% | 254 | 36,473 | -20.012% |
| 2026-10-19 | 38.26 | 38.87 | 34.90 | 38.10 | -18.729% | 630 | 36,456 | -29.396% |
| 2026-10-16 | 31.00 | 55.34 | 30.80 | 46.88 | +47.421% | 4,031 | 35,544 | -42.619% |
| 2026-10-15 | 39.40 | 39.40 | 31.55 | 31.80 | -11.667% | 3,673 | 35,028 | -15.409% |
| 2026-10-14 | 30.60 | 38.20 | 29.71 | 36.00 | +25.436% | 2,261 | 35,507 | -25.278% |
| 2026-10-13 | 28.04 | 29.75 | 28.01 | 28.70 | -0.692% | 1,861 | 35,007 | -6.272% |
| 2026-10-12 | 28.85 | 29.48 | 28.71 | 28.90 | -2.857% | 263 | 34,926 | -6.920% |
| 2026-10-09 | 31.24 | 32.00 | 29.75 | 29.75 | -14.017% | 111 | 34,967 | -9.580% |
| 2026-10-08 | 37.45 | 37.45 | 34.60 | 34.60 | +12.777% | 12 | 34,960 | -22.254% |
| 2026-10-07 | 33.60 | 34.10 | 30.68 | 30.68 | +1.927% | 217 | 34,863 | -12.321% |
| 2026-10-06 | 31.70 | 31.70 | 29.19 | 30.10 | -12.245% | 1,521 | 34,833 | -10.631% |
| 2026-10-05 | 37.27 | 37.27 | 34.30 | 34.30 | -15.725% | 124 | 34,942 | -21.574% |
| 2026-10-02 | 39.80 | 42.20 | 38.60 | 40.70 | -10.941% | 107 | 35,111 | -33.907% |
| 2026-10-01 | 54.00 | 54.00 | 45.70 | 45.70 | +3.816% | 2 | 35,090 | -41.138% |
| 2026-09-30 | 43.00 | 44.45 | 43.00 | 44.02 | -6.440% | 1,003 | 35,089 | -38.891% |
| 2026-09-29 | 44.60 | 47.05 | 44.60 | 47.05 | +0.749% | 402 | 35,039 | -42.827% |
| 2026-09-28 | 48.00 | 48.00 | 45.40 | 46.70 | +10.742% | 288 | 34,967 | -42.398% |
| 2026-09-25 | 48.60 | 48.60 | 42.17 | 42.17 | -10.467% | 181 | 34,585 | -36.211% |
| 2026-09-24 | 49.95 | 53.24 | 46.30 | 47.10 | -0.633% | 1,120 | 34,676 | -42.887% |
| 2026-09-23 | 45.82 | 47.90 | 45.30 | 47.40 | +19.245% | 2,432 | 34,276 | -43.249% |
| 2026-09-22 | 42.15 | 42.15 | 39.35 | 39.75 | -8.726% | 359 | 34,095 | -32.327% |
| 2026-09-21 | 48.46 | 48.46 | 43.28 | 43.55 | -20.457% | 155 | 33,993 | -38.232% |
| 2026-09-18 | 57.03 | 59.10 | 54.75 | 54.75 | -4.283% | 206 | 33,830 | -50.868% |
| 2026-09-17 | 60.15 | 60.15 | 57.20 | 57.20 | -22.598% | 955 | 33,452 | -52.972% |
| 2026-09-16 | 66.41 | 83.11 | 64.60 | 73.90 | +4.972% | 1,003 | 33,474 | -63.599% |
| 2026-09-15 | 68.26 | 72.76 | 67.03 | 70.40 | +5.326% | 311 | 33,387 | -61.790% |
| 2026-09-14 | 69.69 | 69.69 | 64.80 | 66.84 | +6.722% | 236 | 33,457 | -59.755% |
| 2026-09-11 | 62.44 | 62.95 | 61.65 | 62.63 | -18.726% | 86 | 33,345 | -57.049% |
| 2026-09-10 | 77.35 | 77.43 | 71.90 | 77.06 | +17.649% | 291 | 33,265 | -65.092% |
| 2026-09-09 | 67.00 | 67.55 | 65.00 | 65.50 | +11.357% | 348 | 33,287 | -58.931% |
| 2026-09-08 | 59.20 | 59.20 | 58.82 | 58.82 | +6.945% | 103 | 33,386 | -54.267% |
| 2026-09-04 | 54.60 | 55.00 | 54.60 | 55.00 | +0.917% | 38 | 33,386 | -51.091% |
| 2026-09-03 | 59.84 | 60.57 | 54.50 | 54.50 | -13.848% | 291 | 33,274 | -50.642% |
| 2026-09-02 | 67.40 | 67.40 | 63.18 | 63.26 | -15.281% | 841 | 32,765 | -57.477% |
| 2026-09-01 | 66.50 | 74.67 | 66.50 | 74.67 | +17.925% | 753 | 32,014 | -63.975% |
| 2026-08-31 | 67.02 | 67.02 | 62.80 | 63.32 | +0.349% | 120 | 32,009 | -57.517% |
| 2026-08-28 | 61.95 | 65.46 | 59.24 | 63.10 | +0.558% | 173 | 32,078 | -57.369% |
| 2026-08-27 | 65.06 | 65.10 | 62.52 | 62.75 | -11.744% | 774 | 31,742 | -57.131% |
| 2026-08-26 | 71.10 | 71.10 | 71.10 | 71.10 | -2.988% | 10 | 31,725 | -62.166% |
| 2026-08-25 | 73.34 | 73.40 | 73.21 | 73.29 | -4.905% | 24 | 31,721 | -63.296% |
| 2026-08-24 | 77.11 | 77.60 | 76.08 | 77.07 | +0.482% | 167 | 31,812 | -65.097% |
| 2026-08-21 | 79.10 | 79.42 | 76.70 | 76.70 | -7.890% | 14 | 31,798 | -64.928% |
| 2026-08-20 | 79.92 | 83.27 | 78.90 | 83.27 | +7.919% | 163 | 31,920 | -67.695% |
| 2026-08-19 | 77.16 | 77.16 | 77.16 | 77.16 | -5.441% | 6 | 31,914 | -65.137% |
| 2026-08-18 | 81.96 | 81.96 | 81.20 | 81.60 | +5.617% | 1,338 | 31,164 | -67.034% |
| 2026-08-17 | 74.40 | 77.26 | 74.40 | 77.26 | +6.126% | 127 | 31,079 | -65.183% |
| 2026-08-14 | 71.71 | 74.64 | 71.60 | 72.80 | -1.355% | 55 | 31,074 | -63.049% |
| 2026-08-13 | 74.52 | 74.56 | 72.44 | 73.80 | -3.529% | 83 | 31,027 | -63.550% |
| 2026-08-12 | 79.25 | 79.25 | 76.46 | 76.50 | -7.002% | 499 | 30,704 | -64.837% |
| 2026-08-11 | 81.40 | 83.34 | 79.68 | 82.26 | +1.305% | 790 | 31,438 | -67.299% |
| 2026-08-10 | 80.98 | 81.90 | 78.00 | 81.20 | -0.368% | 1,496 | 31,273 | -66.872% |
| 2026-08-07 | 83.85 | 84.70 | 80.70 | 81.50 | -3.948% | 1,460 | 30,278 | -66.994% |
| 2026-08-06 | 85.76 | 87.69 | 83.56 | 84.85 | +0.059% | 399 | 30,322 | -68.297% |
| 2026-08-05 | 84.27 | 85.60 | 83.82 | 84.80 | -0.481% | 102 | 30,197 | -68.278% |
| 2026-08-04 | 91.69 | 91.69 | 84.95 | 85.21 | -14.224% | 977 | 29,489 | -68.431% |
| 2026-08-03 | 106.74 | 106.74 | 98.67 | 99.34 | -16.521% | 122 | 29,468 | -72.921% |
| 2026-07-31 | 122.52 | 125.75 | 119.00 | 119.00 | -11.008% | 719 | 29,019 | -77.395% |
| 2026-07-30 | 133.88 | 133.88 | 133.72 | 133.72 | -17.559% | 10 | 29,019 | -79.883% |
| 2026-07-29 | 150.30 | 162.20 | 150.30 | 162.20 | +22.600% | 758 | 28,959 | -83.416% |
| 2026-07-28 | 144.48 | 144.66 | 132.30 | 132.30 | -5.107% | 518 | 28,582 | -79.667% |
| 2026-07-27 | 146.45 | 148.64 | 139.42 | 139.42 | -5.734% | 772 | 28,708 | -80.706% |
| 2026-07-24 | 145.70 | 147.90 | 145.60 | 147.90 | +0.203% | 344 | 25,104 | -81.812% |
| 2026-07-23 | 153.97 | 154.10 | 147.60 | 147.60 | +16.312% | 7,704 | 21,938 | -81.775% |
| 2026-07-21 | 128.93 | 128.93 | 125.86 | 126.90 | -8.475% | 8 | 21,938 | -78.802% |
| 2026-07-20 | 135.63 | 139.20 | 132.42 | 138.65 | -2.572% | 527 | 21,700 | -80.599% |
| 2026-07-17 | 147.05 | 147.05 | 135.83 | 142.31 | +9.858% | 302 | 21,872 | -81.098% |
| 2026-07-16 | 120.30 | 129.54 | 120.30 | 129.54 | +7.502% | 19 | 21,869 | -79.234% |
| 2026-07-15 | 120.14 | 127.45 | 119.80 | 120.50 | -3.446% | 318 | 21,790 | -77.676% |
| 2026-07-14 | 125.30 | 125.30 | 124.61 | 124.80 | -5.669% | 19 | 21,750 | -78.446% |
| 2026-07-13 | 125.09 | 132.70 | 125.09 | 132.30 | +8.692% | 163 | 21,715 | -79.667% |
| 2026-07-10 | 128.28 | 128.28 | 120.50 | 121.72 | -5.468% | 25 | 21,730 | -77.900% |
| 2026-07-09 | 132.00 | 134.99 | 128.76 | 128.76 | -7.012% | 3,020 | 20,667 | -79.108% |
| 2026-07-08 | 142.80 | 154.56 | 138.32 | 138.47 | +3.159% | 734 | 20,392 | -80.573% |
| 2026-07-07 | 136.89 | 139.34 | 129.20 | 134.23 | +4.581% | 96 | 20,405 | -79.960% |
| 2026-07-06 | 134.24 | 134.24 | 126.98 | 128.35 | -13.318% | 197 | 20,418 | -79.042% |
| 2026-07-02 | 139.60 | 153.16 | 134.20 | 148.07 | +4.591% | 92 | 20,438 | -81.833% |
| 2026-07-01 | 149.75 | 149.75 | 135.12 | 141.57 | -0.092% | 68 | 20,441 | -80.999% |
| 2026-06-30 | 149.42 | 149.42 | 138.10 | 141.70 | -8.005% | 633 | 19,957 | -81.016% |
| 2026-06-29 | 153.03 | 154.03 | 153.02 | 154.03 | -13.544% | 12 | 19,958 | -82.536% |
| 2026-06-26 | 191.72 | 192.34 | 171.20 | 178.16 | +2.273% | 384 | 19,706 | -84.901% |
| 2026-06-25 | 173.40 | 186.73 | 173.40 | 174.20 | -1.992% | 643 | 19,353 | -84.558% |
| 2026-06-24 | 174.00 | 177.74 | 165.96 | 177.74 | +0.192% | 11 | 19,350 | -84.866% |
| 2026-06-23 | 173.43 | 177.40 | 173.00 | 177.40 | +11.369% | 159 | 19,386 | -84.837% |
| 2026-06-22 | 146.30 | 160.48 | 146.06 | 159.29 | +3.140% | 49 | 19,372 | -83.113% |
| 2026-06-18 | 158.90 | 159.50 | 154.11 | 154.44 | -10.625% | 86 | 19,357 | -82.582% |
| 2026-06-17 | 152.50 | 172.80 | 152.50 | 172.80 | +13.460% | 178 | 19,514 | -84.433% |
| 2026-06-16 | 151.55 | 152.30 | 148.20 | 152.30 | +2.905% | 57 | 19,493 | -82.337% |
| 2026-06-15 | 150.62 | 153.30 | 146.80 | 148.00 | -17.457% | 59 | 19,461 | -81.824% |
| 2026-06-12 | 192.80 | 192.80 | 179.30 | 179.30 | -6.027% | 87 | 19,413 | -84.997% |
| 2026-06-11 | 223.40 | 224.28 | 190.80 | 190.80 | -12.114% | 99 | 19,417 | -85.901% |
| 2026-06-10 | 220.10 | 220.10 | 217.05 | 217.10 | +10.382% | 668 | 19,418 | -87.609% |
| 2026-06-09 | 206.95 | 234.25 | 196.68 | 196.68 | +5.008% | 851 | 18,771 | -86.323% |
| 2026-06-08 | 184.70 | 188.20 | 176.12 | 187.30 | -7.024% | 168 | 18,680 | -85.638% |
| 2026-06-05 | 170.33 | 201.45 | 170.33 | 201.45 | +29.467% | 78 | 18,539 | -86.647% |
| 2026-06-04 | 155.60 | 155.60 | 155.60 | 155.60 | -6.338% | 1,003 | 18,462 | -82.712% |
| 2026-06-03 | 163.40 | 166.13 | 161.10 | 166.13 | +5.748% | 862 | 17,894 | -83.808% |
| 2026-06-02 | 158.50 | 158.50 | 156.40 | 157.10 | +0.563% | 409 | 17,648 | -82.877% |
| 2026-06-01 | 156.26 | 158.66 | 154.20 | 156.22 | +1.022% | 71 | 17,454 | -82.781% |
| 2026-05-29 | 161.67 | 161.67 | 154.27 | 154.64 | -5.690% | 543 | 17,463 | -82.605% |
| 2026-05-28 | 163.97 | 163.97 | 163.97 | 163.97 | -5.406% | 1,833 | 16,583 | -83.595% |
| 2026-05-27 | 173.30 | 174.06 | 173.30 | 173.34 | -1.450% | 234 | 16,353 | -84.481% |
| 2026-05-26 | 175.89 | 175.89 | 175.89 | 175.89 | -4.548% | 1 | 16,352 | -84.706% |
| 2026-05-22 | 182.09 | 184.27 | 179.66 | 184.27 | -2.503% | 9 | 16,333 | -85.402% |
| 2026-05-21 | 200.57 | 203.89 | 187.90 | 189.00 | -5.923% | 867 | 15,986 | -85.767% |
| 2026-05-20 | 207.89 | 209.64 | 200.90 | 200.90 | -5.902% | 258 | 16,049 | -86.610% |
| 2026-05-19 | 211.80 | 213.50 | 206.90 | 213.50 | +5.693% | 12 | 16,054 | -87.400% |
| 2026-05-18 | 204.50 | 210.20 | 202.00 | 202.00 | -2.847% | 133 | 15,909 | -86.683% |
| 2026-05-15 | 207.56 | 209.80 | 203.79 | 207.92 | +5.597% | 437 | 15,985 | -87.062% |
| 2026-05-14 | 203.59 | 204.12 | 195.81 | 196.90 | -4.064% | 2,348 | 15,411 | -86.338% |
| 2026-05-13 | 210.70 | 210.70 | 205.24 | 205.24 | -3.507% | 204 | 15,281 | -86.893% |
| 2026-05-12 | 219.80 | 226.70 | 212.70 | 212.70 | -0.908% | 744 | 15,022 | -87.353% |
| 2026-05-11 | 210.42 | 214.65 | 209.50 | 214.65 | +0.539% | 246 | 15,010 | -87.468% |
| 2026-05-08 | 215.05 | 216.64 | 213.50 | 213.50 | -4.474% | 72 | 15,046 | -87.400% |
| 2026-05-07 | 219.97 | 223.50 | 216.04 | 223.50 | +1.457% | 310 | 15,544 | -87.964% |
| 2026-05-06 | 227.63 | 227.63 | 219.44 | 220.29 | -9.118% | 1,639 | 15,448 | -87.789% |
| 2026-05-05 | 242.06 | 242.39 | 242.06 | 242.39 | -4.982% | 1,211 | 14,847 | -88.902% |
| 2026-05-04 | 242.83 | 255.10 | 242.76 | 255.10 | +3.292% | 50 | 14,811 | -89.455% |
| 2026-05-01 | 239.91 | 246.97 | 237.08 | 246.97 | -1.212% | 269 | 14,779 | -89.108% |
| 2026-04-30 | 271.00 | 271.00 | 250.00 | 250.00 | -10.714% | 320 | 14,779 | -89.240% |
| 2026-04-29 | 275.50 | 280.00 | 275.50 | 280.00 | +0.629% | 12 | 14,725 | -90.393% |
| 2026-04-28 | 278.52 | 278.52 | 278.25 | 278.25 | +2.581% | 5 | 14,716 | -90.332% |
| 2026-04-27 | 271.66 | 271.66 | 271.25 | 271.25 | -1.934% | 8 | 14,713 | -90.083% |
| 2026-04-24 | 282.23 | 282.23 | 276.60 | 276.60 | -3.022% | 303 | 14,713 | -90.275% |
| 2026-04-23 | 281.60 | 300.05 | 275.00 | 285.22 | +2.072% | 63 | 14,438 | -90.569% |
| 2026-04-22 | 281.80 | 283.50 | 279.20 | 279.43 | -7.339% | 245 | 14,227 | -90.373% |
| 2026-04-21 | 279.54 | 302.71 | 277.62 | 301.56 | +5.811% | 1,074 | 13,813 | -91.080% |
| 2026-04-20 | 286.12 | 288.18 | 284.80 | 285.00 | +3.561% | 165 | 13,813 | -90.561% |
| 2026-04-17 | 286.65 | 286.65 | 270.52 | 275.20 | -8.028% | 423 | 13,862 | -90.225% |
| 2026-04-16 | 311.21 | 313.87 | 299.12 | 299.22 | -3.881% | 562 | 13,831 | -91.010% |
| 2026-04-15 | 315.20 | 316.60 | 311.30 | 311.30 | -2.958% | 241 | 14,000 | -91.359% |
| 2026-04-14 | 326.90 | 326.90 | 320.08 | 320.79 | -7.519% | 480 | 14,031 | -91.614% |
| 2026-04-13 | 365.14 | 365.14 | 346.87 | 346.87 | -7.538% | 453 | 13,821 | -92.245% |
| 2026-04-10 | 366.72 | 375.15 | 366.72 | 375.15 | +0.991% | 21 | 13,460 | -92.830% |
| 2026-04-09 | 399.39 | 399.46 | 371.38 | 371.47 | -9.280% | 1,040 | 13,439 | -92.759% |
| 2026-04-08 | 391.64 | 409.47 | 391.64 | 409.47 | -19.013% | 218 | 12,552 | -93.431% |
| 2026-04-07 | 525.73 | 525.73 | 505.60 | 505.60 | +3.036% | 9 | 12,371 | -94.680% |
| 2026-04-06 | 490.70 | 490.70 | 490.70 | 490.70 | -5.289% | 2 | 12,364 | -94.518% |
| 2026-04-02 | 538.88 | 538.88 | 510.39 | 518.10 | +0.602% | 311 | 12,057 | -94.808% |
| 2026-04-01 | 500.20 | 515.00 | 496.69 | 515.00 | -6.885% | 7 | 12,057 | -94.777% |
| 2026-03-31 | 567.91 | 567.91 | 553.08 | 553.08 | -15.916% | 16 | 12,058 | -95.136% |
| 2026-03-30 | 635.23 | 657.81 | 626.20 | 657.77 | +1.657% | 302 | 12,042 | -95.910% |
| 2026-03-27 | 613.38 | 647.05 | 613.38 | 647.05 | +13.785% | 8 | 12,230 | -95.843% |
| 2026-03-26 | 529.69 | 568.66 | 529.69 | 568.66 | +11.829% | 3 | 12,238 | -95.270% |
| 2026-03-25 | 512.11 | 523.01 | 508.51 | 508.51 | -3.191% | 19 | 12,236 | -94.710% |
| 2026-03-24 | 524.25 | 537.31 | 520.33 | 525.27 | +0.959% | 745 | 12,221 | -94.879% |
| 2026-03-23 | 512.12 | 524.94 | 479.89 | 520.28 | -10.659% | 89 | 12,593 | -94.830% |
| 2026-03-20 | 524.40 | 582.35 | 524.40 | 582.35 | +11.651% | 184 | 12,565 | -95.381% |
| 2026-03-19 | 532.00 | 535.08 | 516.28 | 521.58 | +2.841% | 270 | 12,598 | -94.843% |
| 2026-03-18 | 461.90 | 507.17 | 461.90 | 507.17 | +12.467% | 421 | 12,732 | -94.696% |
| 2026-03-17 | 441.60 | 450.95 | 441.60 | 450.95 | -4.873% | 14 | 12,912 | -94.035% |
| 2026-03-16 | 462.62 | 476.93 | 462.62 | 474.05 | -6.994% | 4 | 12,912 | -94.325% |
| 2026-03-13 | 502.46 | 509.70 | 497.93 | 509.70 | +7.125% | 6 | 12,912 | -94.722% |
| 2026-03-12 | 464.29 | 475.80 | 463.79 | 475.80 | +8.648% | 91 | 12,916 | -94.346% |
| 2026-03-11 | 435.46 | 442.66 | 435.46 | 437.93 | -0.633% | 631 | 12,935 | -93.857% |
| 2026-03-10 | 421.68 | 440.72 | 409.43 | 440.72 | +2.210% | 154 | 12,352 | -93.896% |
| 2026-03-09 | 505.81 | 511.04 | 431.19 | 431.19 | -7.559% | 174 | 12,381 | -93.761% |
| 2026-03-06 | 467.51 | 470.34 | 444.90 | 466.45 | +13.818% | 257 | 12,426 | -94.233% |
| 2026-03-05 | 398.00 | 434.20 | 393.32 | 409.82 | +6.394% | 164 | 12,318 | -93.436% |
| 2026-03-04 | 395.80 | 395.80 | 380.00 | 385.19 | -6.959% | 586 | 12,362 | -93.016% |
| 2026-03-03 | 437.00 | 456.90 | 414.00 | 414.00 | +6.564% | 174 | 12,473 | -93.502% |
| 2026-03-02 | 392.40 | 392.40 | 378.00 | 388.50 | +0.674% | 818 | 12,476 | -93.076% |
| 2026-02-27 | 390.71 | 390.71 | 385.90 | 385.90 | +3.645% | 4 | 12,503 | -93.029% |
| 2026-02-26 | 357.94 | 377.10 | 357.94 | 372.33 | +3.811% | 354 | 12,504 | -92.775% |
| 2026-02-25 | 363.90 | 366.43 | 358.66 | 358.66 | -5.977% | 551 | 12,248 | -92.500% |
| 2026-02-24 | 383.66 | 383.66 | 381.46 | 381.46 | -4.441% | 14 | 12,248 | -92.948% |
| 2026-02-23 | 379.00 | 401.76 | 379.00 | 399.19 | -0.734% | 10 | 12,248 | -93.261% |
| 2026-02-19 | 402.21 | 402.21 | 402.09 | 402.14 | +4.289% | 220 | 12,105 | -93.311% |
| 2026-02-18 | 376.49 | 385.60 | 374.58 | 385.60 | -7.441% | 43 | 12,063 | -93.024% |
| 2026-02-17 | 431.77 | 431.77 | 416.60 | 416.60 | +7.238% | 101 | 12,060 | -93.543% |
| 2026-02-13 | 414.00 | 414.00 | 388.22 | 388.48 | -0.961% | 1,874 | 11,578 | -93.076% |
| 2026-02-12 | 369.00 | 397.89 | 368.90 | 392.25 | +7.548% | 227 | 11,578 | -93.142% |
| 2026-02-11 | 346.01 | 364.72 | 346.01 | 364.72 | +3.814% | 51 | 11,571 | -92.624% |
| 2026-02-10 | 351.32 | 351.32 | 351.32 | 351.32 | +0.440% | 226 | 11,561 | -92.343% |
| 2026-02-09 | 367.08 | 367.08 | 349.78 | 349.78 | -5.204% | 555 | 11,446 | -92.309% |
| 2026-02-06 | 391.00 | 395.85 | 367.79 | 368.98 | -10.915% | 697 | 11,139 | -92.710% |
| 2026-02-05 | 431.45 | 431.45 | 411.68 | 414.19 | +5.844% | 54 | 10,949 | -93.505% |
| 2026-02-04 | 363.63 | 398.43 | 363.63 | 391.32 | +4.912% | 39 | 10,950 | -93.126% |
| 2026-02-03 | 345.50 | 380.36 | 345.50 | 373.00 | +6.754% | 275 | 10,952 | -92.788% |
| 2026-02-02 | 344.90 | 349.40 | 343.84 | 349.40 | -6.279% | 91 | 10,845 | -92.301% |
| 2026-01-30 | 364.60 | 375.69 | 357.20 | 372.81 | +0.950% | 217 | 10,810 | -92.785% |
| 2026-01-29 | 362.23 | 378.92 | 362.09 | 369.30 | +6.246% | 152 | 10,852 | -92.716% |
| 2026-01-28 | 355.60 | 355.60 | 347.59 | 347.59 | +0.084% | 118 | 10,847 | -92.261% |
| 2026-01-27 | 349.60 | 349.60 | 343.30 | 347.30 | -1.773% | 719 | 10,831 | -92.255% |
| 2026-01-26 | 353.03 | 353.57 | 349.06 | 353.57 | -3.483% | 462 | 10,312 | -92.392% |
| 2026-01-23 | 362.63 | 368.00 | 357.50 | 366.33 | +2.373% | 207 | 10,078 | -92.657% |
| 2026-01-22 | 363.10 | 363.20 | 356.77 | 357.84 | -5.308% | 726 | 9,953 | -92.483% |
| 2026-01-21 | 402.77 | 404.14 | 370.80 | 377.90 | -9.255% | 162 | 9,366 | -92.882% |
| 2026-01-20 | 399.50 | 416.48 | 391.19 | 416.44 | +16.791% | 1,752 | 9,277 | -93.540% |
| 2026-01-16 | 353.00 | 361.10 | 353.00 | 356.57 | -0.677% | 56 | 7,768 | -92.456% |
| 2026-01-15 | 350.95 | 359.00 | 347.98 | 359.00 | -4.549% | 235 | 7,768 | -92.507% |
| 2026-01-14 | 375.00 | 382.00 | 368.67 | 376.11 | +4.437% | 474 | 7,635 | -92.848% |
| 2026-01-13 | 346.39 | 360.30 | 346.39 | 360.13 | +3.979% | 307 | 7,784 | -92.530% |
| 2026-01-12 | 355.00 | 355.00 | 345.77 | 346.35 | -1.204% | 399 | 7,535 | -92.233% |
| 2026-01-09 | 361.79 | 361.79 | 349.52 | 350.57 | -5.993% | 29 | 7,492 | -92.327% |
| 2026-01-08 | 369.90 | 372.92 | 369.58 | 372.92 | +0.789% | 459 | 7,471 | -92.787% |
| 2026-01-07 | 362.04 | 370.00 | 358.60 | 370.00 | +2.266% | 160 | 7,145 | -92.730% |
| 2026-01-06 | 366.88 | 372.10 | 361.80 | 361.80 | -3.474% | 290 | 7,102 | -92.565% |
| 2026-01-05 | 373.80 | 374.82 | 370.09 | 374.82 | -4.285% | 515 | 6,900 | -92.823% |
| 2026-01-02 | 394.17 | 395.04 | 391.60 | 391.60 | +0.359% | 193 | 7,146 | -93.131% |
| 2025-12-31 | 382.57 | 390.20 | 382.57 | 390.20 | +5.204% | 1,151 | 6,723 | -93.106% |
| 2025-12-30 | 373.30 | 373.30 | 370.40 | 370.90 | +0.761% | 797 | 6,723 | -92.747% |
| 2025-12-29 | 373.05 | 376.90 | 368.10 | 368.10 | +1.293% | 288 | 5,928 | -92.692% |
| 2025-12-26 | 363.40 | 363.40 | 363.40 | 363.40 | +0.439% | 751 | 5,683 | -92.598% |
| 2025-12-24 | 364.90 | 364.90 | 361.81 | 361.81 | -1.690% | 7 | 5,582 | -92.565% |
| 2025-12-23 | 376.31 | 377.65 | 367.50 | 368.03 | -2.534% | 80 | 5,582 | -92.691% |
| 2025-12-22 | 386.33 | 386.33 | 376.80 | 377.60 | -5.463% | 247 | 5,507 | -92.876% |
| 2025-12-19 | 405.21 | 405.21 | 399.42 | 399.42 | -6.028% | 127 | 5,477 | -93.265% |
| 2025-12-18 | 425.08 | 427.52 | 415.76 | 425.04 | -4.870% | 44 | 5,492 | -93.671% |
| 2025-12-17 | 447.40 | 447.40 | 446.80 | 446.80 | +3.378% | 2 | 5,492 | -93.979% |
| 2025-12-16 | 426.02 | 432.20 | 426.02 | 432.20 | +3.658% | 102 | 5,393 | -93.776% |
| 2025-12-15 | 413.40 | 421.48 | 413.40 | 416.95 | +0.545% | 771 | 5,494 | -93.548% |
| 2025-12-12 | 396.13 | 421.00 | 396.13 | 414.69 | +5.594% | 12 | 5,144 | -93.513% |
| 2025-12-11 | 399.65 | 399.65 | 392.72 | 392.72 | -0.838% | 364 | 5,039 | -93.150% |
| 2025-12-10 | 418.30 | 419.60 | 396.04 | 396.04 | -4.878% | 312 | 5,100 | -93.208% |
| 2025-12-09 | 413.33 | 416.35 | 412.10 | 416.35 | -0.680% | 170 | 5,109 | -93.539% |
| 2025-12-08 | 409.00 | 421.58 | 408.50 | 419.20 | +3.363% | 528 | 5,117 | -93.583% |
| 2025-12-05 | 406.40 | 412.22 | 400.51 | 405.56 | -1.887% | 116 | 5,125 | -93.367% |
| 2025-12-04 | 415.60 | 415.60 | 413.36 | 413.36 | -0.306% | 2 | 5,166 | -93.492% |
| 2025-12-03 | 428.33 | 428.78 | 414.63 | 414.63 | -2.279% | 18 | 5,164 | -93.512% |
| 2025-12-02 | 425.16 | 428.10 | 419.72 | 424.30 | -1.222% | 52 | 5,152 | -93.660% |
| 2025-12-01 | 431.90 | 433.38 | 420.17 | 429.55 | -2.596% | 64 | 5,130 | -93.738% |
| 2025-11-26 | 445.95 | 445.95 | 441.00 | 441.00 | -3.869% | 53 | 4,927 | -93.900% |
| 2025-11-25 | 491.22 | 492.20 | 458.75 | 458.75 | -5.496% | 297 | 4,927 | -94.136% |
| 2025-11-24 | 514.80 | 514.80 | 485.43 | 485.43 | -9.130% | 6 | 4,692 | -94.459% |
| 2025-11-21 | 566.40 | 583.80 | 534.20 | 534.20 | -6.248% | 73 | 4,693 | -94.964% |
| 2025-11-20 | 506.70 | 569.80 | 506.70 | 569.80 | +9.032% | 219 | 4,642 | -95.279% |
| 2025-11-19 | 517.78 | 522.60 | 517.77 | 522.60 | +1.193% | 145 | 4,481 | -94.853% |
| 2025-11-18 | 536.98 | 536.98 | 516.44 | 516.44 | +0.790% | 156 | 4,380 | -94.791% |
| 2025-11-17 | 470.00 | 518.86 | 470.00 | 512.39 | +5.300% | 315 | 4,230 | -94.750% |
| 2025-11-14 | 486.60 | 486.60 | 486.60 | 486.60 | +3.113% | 151 | 4,303 | -94.472% |
| 2025-11-13 | 469.42 | 473.74 | 469.42 | 471.91 | +8.750% | 6 | 4,239 | -94.300% |
| 2025-11-12 | 429.31 | 435.76 | 429.31 | 433.94 | -0.723% | 205 | 4,243 | -93.801% |
| 2025-11-11 | 437.10 | 437.10 | 437.10 | 437.10 | +0.115% | 1 | 4,143 | -93.846% |
| 2025-11-10 | 436.60 | 436.60 | 436.60 | 436.60 | -10.115% | 10 | 4,143 | -93.839% |
| 2025-11-07 | 496.58 | 513.59 | 485.73 | 485.73 | +2.520% | 12 | 4,153 | -94.462% |
| 2025-11-06 | 473.79 | 473.79 | 473.79 | 473.79 | +4.288% | 1 | 4,149 | -94.322% |
| 2025-11-04 | 454.17 | 454.31 | 454.17 | 454.31 | +5.421% | 3 | 4,149 | -94.079% |
| 2025-11-03 | 445.01 | 445.01 | 430.95 | 430.95 | +1.091% | 2 | 4,202 | -93.758% |
| 2025-10-31 | 426.30 | 426.30 | 426.30 | 426.30 | -2.220% | 1,801 | 4,202 | -93.690% |
| 2025-10-30 | 423.10 | 435.98 | 421.00 | 435.98 | +5.380% | 975 | 2,457 | -93.830% |
| 2025-10-29 | 411.20 | 416.54 | 408.56 | 413.72 | +1.171% | 34 | 1,568 | -93.498% |
| 2025-10-28 | 411.58 | 411.58 | 408.16 | 408.93 | -4.413% | 20 | 1,549 | -93.422% |
| 2025-10-24 | 432.60 | 432.60 | 427.65 | 427.81 | -5.112% | 5 | 1,532 | -93.712% |
| 2025-10-23 | 470.00 | 470.00 | 450.83 | 450.86 | -5.798% | 6 | 1,530 | -94.034% |
| 2025-10-22 | 478.07 | 478.61 | 478.07 | 478.61 | +3.851% | 2 | 1,529 | -94.380% |
| 2025-10-21 | 461.39 | 461.39 | 460.86 | 460.86 | +0.390% | 2 | 1,528 | -94.163% |
| 2025-10-20 | 462.40 | 462.40 | 458.85 | 459.07 | -5.696% | 4 | 1,527 | -94.140% |
| 2025-10-16 | 490.60 | 490.60 | 486.26 | 486.80 | +0.606% | 101 | 1,529 | -94.474% |
| 2025-10-15 | 483.34 | 483.87 | 483.34 | 483.87 | -7.145% | 2 | 1,480 | -94.441% |
| 2025-10-14 | 521.10 | 521.10 | 521.10 | 521.10 | +4.366% | 13 | 1,479 | -94.838% |
| 2025-10-13 | 504.40 | 506.50 | 499.30 | 499.30 | -9.094% | 9 | 1,475 | -94.612% |
| 2025-10-10 | 456.40 | 549.81 | 456.40 | 549.25 | +18.516% | 151 | 1,477 | -95.102% |
| 2025-10-09 | 465.10 | 465.10 | 463.40 | 463.44 | +3.678% | 4 | 1,478 | -94.196% |
| 2025-10-07 | 447.20 | 447.50 | 446.60 | 447.00 | -0.748% | 30 | 1,480 | -93.982% |
| 2025-10-06 | 450.38 | 450.38 | 450.37 | 450.37 | -0.646% | 4 | 1,480 | -94.027% |
| 2025-10-03 | 453.30 | 453.30 | 453.30 | 453.30 | -1.347% | 2 | 1,480 | -94.066% |
| 2025-10-02 | 458.00 | 462.82 | 458.00 | 459.49 | +0.783% | 96 | 1,480 | -94.146% |
| 2025-10-01 | 462.51 | 462.51 | 455.83 | 455.92 | -1.529% | 10 | 1,480 | -94.100% |
| 2025-09-30 | 463.00 | 463.00 | 463.00 | 463.00 | -0.323% | 1 | 1,480 | -94.190% |
| 2025-09-29 | 460.70 | 464.50 | 460.70 | 464.50 | -1.065% | 7 | 1,479 | -94.209% |
| 2025-09-26 | 469.50 | 469.50 | 469.50 | 469.50 | -5.381% | 5 | 1,479 | -94.271% |
| 2025-09-25 | 496.20 | 496.20 | 496.20 | 496.20 | +6.253% | 2 | 1,879 | -94.579% |
| 2025-09-23 | 461.55 | 467.00 | 461.55 | 467.00 | +2.119% | 5 | 1,624 | -94.240% |
| 2025-09-22 | 462.60 | 462.60 | 457.31 | 457.31 | -1.780% | 8 | 1,621 | -94.118% |
| 2025-09-19 | 465.60 | 465.60 | 465.60 | 465.60 | -0.402% | 2 | 1,621 | -94.223% |
| 2025-09-18 | 464.40 | 467.49 | 463.74 | 467.48 | -3.203% | 214 | 1,620 | -94.246% |
| 2025-09-17 | 482.95 | 482.95 | 482.95 | 482.95 | +1.072% | 10 | 1,460 | -94.430% |
| 2025-09-15 | 477.83 | 477.83 | 477.83 | 477.83 | -0.417% | 567 | 1,510 | -94.370% |
| 2025-09-12 | 485.22 | 486.61 | 479.23 | 479.83 | -1.322% | 62 | 943 | -94.394% |
| 2025-09-11 | 486.26 | 486.26 | 486.26 | 486.26 | -3.405% | 5 | 903 | -94.468% |
| 2025-09-10 | 497.30 | 503.40 | 497.30 | 503.40 | -3.376% | 4 | 903 | -94.656% |
| 2025-09-08 | 520.89 | 520.99 | 520.89 | 520.99 | +0.052% | 2 | 899 | -94.837% |
| 2025-09-05 | 521.46 | 521.46 | 520.72 | 520.72 | +1.448% | 42 | 899 | -94.834% |
| 2025-09-04 | 513.54 | 513.54 | 513.29 | 513.29 | -4.371% | 20 | 899 | -94.759% |
| 2025-08-29 | 536.69 | 536.75 | 536.69 | 536.75 | +5.064% | 502 | 562 | -94.988% |
| 2025-08-28 | 522.28 | 522.51 | 509.94 | 510.88 | -4.278% | 44 | 562 | -94.735% |
| 2025-08-26 | 533.01 | 533.71 | 533.01 | 533.71 | +1.310% | 2 | 574 | -94.960% |
| 2025-08-22 | 526.81 | 526.81 | 526.81 | 526.81 | -9.133% | 5 | 574 | -94.894% |
| 2025-08-21 | 576.73 | 579.76 | 576.73 | 579.76 | +3.283% | 2 | 574 | -95.360% |
| 2025-08-20 | 580.26 | 580.26 | 561.24 | 561.33 | +5.879% | 89 | 573 | -95.208% |
| 2025-08-13 | 530.16 | 530.16 | 530.16 | 530.16 | -10.106% | 10 | 555 | -94.926% |
| 2025-08-07 | 583.35 | 590.17 | 582.52 | 589.76 | -1.690% | 4 | 545 | -95.439% |
| 2025-08-05 | 599.90 | 599.90 | 599.90 | 599.90 | -6.579% | 1 | 545 | -95.516% |
| 2025-08-01 | 644.49 | 644.49 | 642.15 | 642.15 | +13.154% | 8 | 545 | -95.811% |
| 2025-07-31 | 567.50 | 567.50 | 567.50 | 567.50 | +0.722% | 1 | 549 | -95.260% |
| 2025-07-29 | 563.29 | 563.43 | 563.29 | 563.43 | -1.042% | 2 | 550 | -95.226% |
| 2025-07-25 | 570.02 | 570.23 | 569.36 | 569.36 | -0.191% | 14 | 550 | -95.275% |
| 2025-07-24 | 574.98 | 574.98 | 570.45 | 570.45 | -5.176% | 3 | 550 | -95.284% |
| 2025-07-23 | 603.13 | 603.13 | 601.43 | 601.59 | -0.950% | 4 | 550 | -95.529% |
| 2025-07-22 | 617.33 | 617.33 | 606.71 | 607.36 | +1.870% | 42 | 550 | -95.571% |
| 2025-07-21 | 596.17 | 596.26 | 593.01 | 596.21 | -2.200% | 130 | 515 | -95.488% |
| 2025-07-17 | 609.52 | 609.62 | 609.52 | 609.62 | -3.607% | 2 | 370 | -95.587% |
| 2025-07-16 | 654.55 | 654.55 | 632.43 | 632.43 | +0.019% | 16 | 369 | -95.747% |
| 2025-07-15 | 631.31 | 633.96 | 624.48 | 632.31 | -0.293% | 86 | 364 | -95.746% |
| 2025-07-14 | 634.43 | 634.43 | 634.17 | 634.17 | +0.521% | 2 | 364 | -95.758% |
| 2025-07-11 | 630.88 | 630.88 | 630.88 | 630.88 | -2.915% | 50 | 363 | -95.736% |
| 2025-07-08 | 649.66 | 650.67 | 649.62 | 649.82 | -2.416% | 8 | 338 | -95.860% |
| 2025-07-02 | 665.67 | 665.91 | 665.67 | 665.91 | -0.670% | 2 | 338 | -95.960% |
| 2025-07-01 | 670.40 | 670.40 | 670.40 | 670.40 | -1.136% | 2 | 338 | -95.987% |
| 2025-06-30 | 678.10 | 678.10 | 678.10 | 678.10 | -4.196% | 2 | 340 | -96.033% |
| 2025-06-26 | 707.80 | 707.80 | 707.80 | 707.80 | -9.226% | 1 | 340 | -96.199% |
| 2025-06-20 | 779.48 | 780.17 | 778.21 | 779.74 | -6.102% | 44 | 299 | -96.550% |
| 2025-05-29 | 830.41 | 830.41 | 830.41 | 830.41 | +6.545% | 1 | 185 | -96.761% |
| 2025-02-27 | 779.40 | 779.40 | 779.40 | 779.40 | +14.996% | 1 | 185 | -96.549% |
| 2025-02-20 | 679.60 | 679.60 | 677.76 | 677.76 | +4.284% | 2 | 185 | -96.031% |
| 2025-02-19 | 649.23 | 650.54 | 649.23 | 649.92 | -2.066% | 38 | 184 | -95.861% |
| 2025-02-18 | 668.68 | 668.68 | 663.63 | 663.63 | -4.898% | 6 | 171 | -95.947% |
| 2025-02-12 | 697.98 | 697.98 | 697.81 | 697.81 | -10.146% | 2 | 171 | -96.145% |
| 2025-01-08 | 776.60 | 776.60 | 776.60 | 776.60 | -0.013% | 1 | 171 | -96.536% |
| 2025-01-02 | 776.70 | 776.70 | 776.70 | 776.70 | +2.214% | 1 | 171 | -96.537% |
| 2024-12-30 | 751.37 | 761.84 | 751.37 | 759.88 | +4.662% | 114 | 171 | -96.460% |
| 2024-12-23 | 726.03 | 726.03 | 726.03 | 726.03 | -8.283% | 1 | 66 | -96.295% |
| 2024-12-20 | 791.60 | 791.60 | 791.60 | 791.60 | +13.656% | 1 | 66 | -96.602% |
| 2024-12-13 | 696.38 | 696.49 | 696.38 | 696.49 | -9.226% | 4 | 66 | -96.138% |
| 2024-11-18 | 770.04 | 770.32 | 767.28 | 767.28 | +6.254% | 108 | 66 | -96.494% |
| 2024-11-14 | 720.93 | 722.12 | 720.93 | 722.12 | -11.570% | 4 | 0 | -96.275% |
| 2024-10-28 | 816.60 | 816.60 | 816.60 | 816.60 | +0.865% | 2 | 0 | -96.706% |
| 2024-10-25 | 809.60 | 809.60 | 809.60 | 809.60 | -2.009% | 2 | 0 | -96.677% |
| 2024-10-18 | 826.20 | 826.20 | 826.20 | 826.20 | -0.241% | 2 | 0 | -96.744% |
| 2024-10-15 | 828.20 | 828.20 | 828.20 | 828.20 | 0.000% | 2 | 0 | -96.752% |