SPX261218P06950000
SPX Dec 18 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
30.35USD-6.902%(-2.25)13Vol11,545OI
SPX261218P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.19 | 32.19 | 30.35 | 30.35 | -6.902% | 13 | 11,434 | 0.000% |
| 2026-10-27 | 34.70 | 36.55 | 32.30 | 32.60 | -14.883% | 121 | 11,325 | -6.902% |
| 2026-10-26 | 37.80 | 38.50 | 37.80 | 38.30 | -21.516% | 56 | 11,309 | -20.757% |
| 2026-10-23 | 48.40 | 48.80 | 48.30 | 48.80 | +8.929% | 1,227 | 10,293 | -37.807% |
| 2026-10-22 | 44.48 | 50.37 | 39.98 | 44.80 | +34.252% | 86 | 10,204 | -32.254% |
| 2026-10-21 | 33.00 | 35.70 | 31.45 | 33.37 | -10.199% | 263 | 10,053 | -9.050% |
| 2026-10-20 | 37.16 | 37.16 | 37.16 | 37.16 | -8.473% | 65 | 10,029 | -18.326% |
| 2026-10-19 | 39.70 | 41.63 | 39.70 | 40.60 | -24.395% | 160 | 9,936 | -25.246% |
| 2026-10-16 | 32.40 | 56.70 | 32.20 | 53.70 | +55.652% | 23 | 9,931 | -43.482% |
| 2026-10-15 | 43.60 | 43.60 | 34.45 | 34.50 | -10.853% | 138 | 9,940 | -12.029% |
| 2026-10-14 | 37.77 | 41.42 | 37.77 | 38.70 | +23.642% | 49 | 9,909 | -21.576% |
| 2026-10-12 | 31.30 | 31.30 | 31.30 | 31.30 | -1.881% | 1 | 9,909 | -3.035% |
| 2026-10-09 | 31.90 | 31.90 | 31.90 | 31.90 | -14.016% | 8 | 10,149 | -4.859% |
| 2026-10-08 | 35.19 | 39.39 | 34.98 | 37.10 | +12.766% | 470 | 9,803 | -18.194% |
| 2026-10-07 | 36.40 | 36.40 | 32.90 | 32.90 | +2.492% | 10 | 9,813 | -7.751% |
| 2026-10-06 | 34.37 | 34.37 | 31.80 | 32.10 | -12.534% | 49 | 9,807 | -5.452% |
| 2026-10-05 | 37.90 | 37.90 | 36.70 | 36.70 | -14.252% | 10 | 9,809 | -17.302% |
| 2026-10-02 | 42.80 | 42.80 | 42.80 | 42.80 | -14.571% | 1 | 9,817 | -29.089% |
| 2026-10-01 | 57.85 | 57.85 | 49.88 | 50.10 | 0.000% | 6 | 9,814 | -39.421% |
| 2026-09-30 | 45.40 | 50.10 | 44.81 | 50.10 | +2.538% | 4 | 9,812 | -39.421% |
| 2026-09-29 | 48.42 | 48.86 | 48.42 | 48.86 | -4.384% | 11 | 9,818 | -37.884% |
| 2026-09-28 | 52.00 | 52.00 | 51.10 | 51.10 | +11.111% | 15 | 9,830 | -40.607% |
| 2026-09-25 | 45.99 | 45.99 | 45.99 | 45.99 | -9.646% | 22 | 9,830 | -34.007% |
| 2026-09-24 | 50.60 | 50.90 | 50.50 | 50.90 | +14.640% | 3 | 9,826 | -40.373% |
| 2026-09-22 | 44.30 | 44.40 | 44.30 | 44.40 | -5.652% | 15 | 9,700 | -31.644% |
| 2026-09-21 | 51.82 | 51.82 | 46.10 | 47.06 | -18.722% | 636 | 9,466 | -35.508% |
| 2026-09-18 | 62.61 | 64.62 | 57.90 | 57.90 | -5.160% | 115 | 9,411 | -47.582% |
| 2026-09-17 | 61.86 | 65.05 | 61.05 | 61.05 | -22.858% | 219 | 9,394 | -50.287% |
| 2026-09-16 | 69.09 | 84.27 | 67.90 | 79.14 | +4.960% | 1,411 | 8,677 | -61.650% |
| 2026-09-15 | 71.56 | 77.58 | 71.56 | 75.40 | +9.196% | 90 | 8,661 | -59.748% |
| 2026-09-14 | 74.44 | 76.98 | 69.05 | 69.05 | +4.164% | 659 | 8,379 | -56.046% |
| 2026-09-11 | 66.76 | 69.66 | 66.29 | 66.29 | -15.704% | 64 | 8,402 | -54.216% |
| 2026-09-10 | 80.17 | 81.50 | 78.64 | 78.64 | +10.605% | 10 | 8,398 | -61.406% |
| 2026-09-09 | 71.90 | 71.90 | 69.50 | 71.10 | +9.892% | 38 | 8,392 | -57.314% |
| 2026-09-08 | 60.66 | 64.70 | 60.66 | 64.70 | +6.449% | 26 | 8,370 | -53.091% |
| 2026-09-04 | 60.50 | 60.78 | 60.20 | 60.78 | +0.913% | 15 | 8,359 | -50.066% |
| 2026-09-03 | 63.00 | 63.00 | 60.23 | 60.23 | -19.928% | 2 | 8,359 | -49.610% |
| 2026-09-01 | 70.85 | 75.22 | 70.79 | 75.22 | +10.862% | 12 | 8,356 | -59.652% |
| 2026-08-31 | 67.63 | 68.28 | 67.63 | 67.85 | +0.712% | 58 | 8,390 | -55.269% |
| 2026-08-28 | 65.61 | 67.37 | 65.61 | 67.37 | +0.703% | 3 | 8,390 | -54.950% |
| 2026-08-27 | 72.06 | 72.06 | 66.90 | 66.90 | -12.549% | 26 | 8,375 | -54.634% |
| 2026-08-26 | 77.04 | 77.04 | 76.10 | 76.50 | -5.881% | 7 | 8,372 | -60.327% |
| 2026-08-24 | 82.85 | 82.85 | 81.28 | 81.28 | -0.270% | 2 | 8,379 | -62.660% |
| 2026-08-21 | 83.30 | 83.30 | 80.47 | 81.50 | -7.017% | 16 | 8,380 | -62.761% |
| 2026-08-20 | 87.65 | 87.65 | 87.65 | 87.65 | +10.530% | 9 | 8,382 | -65.374% |
| 2026-08-19 | 79.30 | 79.30 | 79.30 | 79.30 | +0.507% | 1 | 8,382 | -61.728% |
| 2026-08-17 | 78.26 | 78.90 | 78.10 | 78.90 | +2.507% | 20 | 8,365 | -61.534% |
| 2026-08-14 | 79.46 | 79.46 | 76.97 | 76.97 | -1.358% | 37 | 8,365 | -60.569% |
| 2026-08-13 | 77.52 | 79.25 | 77.52 | 78.03 | -11.026% | 198 | 8,173 | -61.105% |
| 2026-08-11 | 87.70 | 87.70 | 87.70 | 87.70 | +1.977% | 2 | 8,175 | -65.393% |
| 2026-08-10 | 85.00 | 86.40 | 82.30 | 86.00 | -0.116% | 372 | 8,066 | -64.709% |
| 2026-08-07 | 87.40 | 90.00 | 85.60 | 86.10 | -6.209% | 154 | 7,987 | -64.750% |
| 2026-08-06 | 90.70 | 92.30 | 88.10 | 91.80 | +1.526% | 878 | 7,436 | -66.939% |
| 2026-08-05 | 90.42 | 90.42 | 90.42 | 90.42 | -4.751% | 20 | 7,157 | -66.434% |
| 2026-08-04 | 98.92 | 98.92 | 94.93 | 94.93 | -10.130% | 146 | 7,208 | -68.029% |
| 2026-08-03 | 110.65 | 110.65 | 105.63 | 105.63 | -16.240% | 254 | 6,994 | -71.268% |
| 2026-07-31 | 128.90 | 142.23 | 126.11 | 126.11 | -8.230% | 220 | 6,969 | -75.934% |
| 2026-07-30 | 146.38 | 155.53 | 137.42 | 137.42 | -13.135% | 113 | 7,042 | -77.914% |
| 2026-07-29 | 158.20 | 158.20 | 158.20 | 158.20 | +12.438% | 2 | 7,044 | -80.815% |
| 2026-07-28 | 140.70 | 140.70 | 140.70 | 140.70 | -5.785% | 1 | 7,043 | -78.429% |
| 2026-07-27 | 149.34 | 149.34 | 149.34 | 149.34 | -3.434% | 7 | 7,036 | -79.677% |
| 2026-07-24 | 151.85 | 154.65 | 151.85 | 154.65 | -0.470% | 7 | 7,041 | -80.375% |
| 2026-07-23 | 158.65 | 165.90 | 155.38 | 155.38 | +16.451% | 57 | 7,052 | -80.467% |
| 2026-07-21 | 140.42 | 140.42 | 133.43 | 133.43 | -3.094% | 84 | 6,806 | -77.254% |
| 2026-07-20 | 139.87 | 139.87 | 137.69 | 137.69 | -10.276% | 5 | 6,806 | -77.958% |
| 2026-07-17 | 155.15 | 155.15 | 144.38 | 153.46 | +15.210% | 19 | 6,789 | -80.223% |
| 2026-07-16 | 125.71 | 133.20 | 125.71 | 133.20 | +3.682% | 17 | 6,794 | -77.215% |
| 2026-07-15 | 125.80 | 128.47 | 125.80 | 128.47 | -2.968% | 8 | 6,794 | -76.376% |
| 2026-07-14 | 133.70 | 133.70 | 132.30 | 132.40 | -5.293% | 6 | 6,782 | -77.077% |
| 2026-07-13 | 132.29 | 141.17 | 132.29 | 139.80 | +9.819% | 43 | 6,761 | -78.290% |
| 2026-07-10 | 132.58 | 132.58 | 127.30 | 127.30 | -6.397% | 5 | 6,759 | -76.159% |
| 2026-07-09 | 140.60 | 140.60 | 134.95 | 136.00 | -11.510% | 17 | 6,753 | -77.684% |
| 2026-07-08 | 152.85 | 158.56 | 152.45 | 153.69 | +8.393% | 54 | 6,698 | -80.252% |
| 2026-07-07 | 140.45 | 143.00 | 140.45 | 141.79 | +4.874% | 12 | 6,667 | -78.595% |
| 2026-07-06 | 139.57 | 139.57 | 133.70 | 135.20 | -3.484% | 224 | 6,437 | -77.552% |
| 2026-07-02 | 140.08 | 140.08 | 140.08 | 140.08 | -5.281% | 151 | 6,491 | -78.334% |
| 2026-07-01 | 144.76 | 147.89 | 144.76 | 147.89 | +0.571% | 913 | 6,554 | -79.478% |
| 2026-06-30 | 153.44 | 153.44 | 147.05 | 147.05 | -9.402% | 166 | 6,633 | -79.361% |
| 2026-06-29 | 179.15 | 179.15 | 162.31 | 162.31 | -12.265% | 14 | 6,631 | -81.301% |
| 2026-06-25 | 185.00 | 185.00 | 185.00 | 185.00 | -1.059% | 1 | 6,630 | -83.595% |
| 2026-06-24 | 179.18 | 189.11 | 179.18 | 186.98 | +12.883% | 187 | 6,636 | -83.768% |
| 2026-06-22 | 155.40 | 168.17 | 154.20 | 165.64 | +1.620% | 194 | 6,561 | -81.677% |
| 2026-06-18 | 162.00 | 163.60 | 162.00 | 163.00 | +0.450% | 16 | 6,549 | -81.380% |
| 2026-06-17 | 161.74 | 166.29 | 160.75 | 162.27 | +5.029% | 133 | 6,460 | -81.297% |
| 2026-06-15 | 157.98 | 158.34 | 154.50 | 154.50 | -25.610% | 6 | 6,411 | -80.356% |
| 2026-06-11 | 234.20 | 234.20 | 207.69 | 207.69 | -8.503% | 1,061 | 6,797 | -85.387% |
| 2026-06-10 | 227.48 | 234.16 | 225.75 | 226.99 | +9.604% | 57 | 6,775 | -86.629% |
| 2026-06-09 | 184.50 | 245.90 | 184.50 | 207.10 | +5.020% | 37 | 6,790 | -85.345% |
| 2026-06-08 | 187.61 | 198.87 | 184.89 | 197.20 | -7.244% | 122 | 6,756 | -84.610% |
| 2026-06-05 | 190.98 | 212.60 | 190.98 | 212.60 | +22.784% | 73 | 6,784 | -85.724% |
| 2026-06-03 | 168.16 | 173.15 | 168.16 | 173.15 | +4.939% | 2 | 6,943 | -82.472% |
| 2026-06-02 | 166.00 | 166.00 | 164.90 | 165.00 | +0.115% | 50 | 6,949 | -81.606% |
| 2026-06-01 | 167.07 | 167.11 | 164.81 | 164.81 | +0.359% | 6 | 6,946 | -81.585% |
| 2026-05-29 | 169.67 | 169.67 | 164.22 | 164.22 | -3.383% | 10 | 6,946 | -81.519% |
| 2026-05-28 | 179.12 | 179.12 | 169.97 | 169.97 | -5.719% | 17 | 6,946 | -82.144% |
| 2026-05-27 | 181.61 | 182.34 | 180.28 | 180.28 | -1.308% | 56 | 6,908 | -83.165% |
| 2026-05-26 | 179.80 | 184.30 | 179.80 | 182.67 | -5.352% | 953 | 5,475 | -83.385% |
| 2026-05-22 | 189.00 | 193.00 | 188.00 | 193.00 | -2.278% | 26 | 5,489 | -84.275% |
| 2026-05-21 | 197.50 | 197.50 | 197.50 | 197.50 | -6.708% | 1 | 5,489 | -84.633% |
| 2026-05-20 | 211.70 | 211.70 | 211.70 | 211.70 | -4.381% | 1 | 5,489 | -85.664% |
| 2026-05-19 | 226.15 | 226.86 | 221.40 | 221.40 | +3.116% | 4 | 5,491 | -86.292% |
| 2026-05-18 | 212.48 | 218.38 | 212.48 | 214.71 | -1.437% | 85 | 5,512 | -85.865% |
| 2026-05-15 | 221.84 | 221.84 | 215.60 | 217.84 | +7.528% | 33 | 5,518 | -86.068% |
| 2026-05-14 | 205.20 | 206.60 | 201.70 | 202.59 | -8.164% | 18 | 5,525 | -85.019% |
| 2026-05-13 | 220.50 | 220.60 | 220.50 | 220.60 | -0.765% | 2 | 5,525 | -86.242% |
| 2026-05-12 | 237.50 | 237.50 | 222.30 | 222.30 | -1.024% | 1,030 | 5,111 | -86.347% |
| 2026-05-11 | 219.70 | 224.60 | 219.50 | 224.60 | +1.035% | 12 | 5,112 | -86.487% |
| 2026-05-08 | 226.39 | 226.39 | 222.30 | 222.30 | -5.105% | 42 | 5,117 | -86.347% |
| 2026-05-07 | 233.47 | 234.37 | 233.16 | 234.26 | +1.896% | 8 | 5,119 | -87.044% |
| 2026-05-06 | 237.00 | 237.00 | 229.60 | 229.90 | -8.567% | 275 | 5,022 | -86.799% |
| 2026-05-05 | 252.36 | 252.36 | 251.39 | 251.44 | -7.698% | 44 | 5,037 | -87.930% |
| 2026-05-04 | 253.97 | 272.41 | 253.90 | 272.41 | +8.035% | 36 | 5,055 | -88.859% |
| 2026-05-01 | 251.47 | 252.15 | 251.47 | 252.15 | -4.716% | 48 | 5,079 | -87.964% |
| 2026-04-30 | 264.63 | 264.63 | 264.63 | 264.63 | -10.719% | 1 | 5,079 | -88.531% |
| 2026-04-28 | 296.40 | 296.40 | 296.40 | 296.40 | +5.582% | 1 | 5,078 | -89.760% |
| 2026-04-27 | 283.65 | 283.65 | 280.72 | 280.73 | -0.837% | 5 | 5,077 | -89.189% |
| 2026-04-24 | 283.00 | 283.10 | 283.00 | 283.10 | -4.808% | 25 | 5,077 | -89.279% |
| 2026-04-23 | 292.14 | 313.50 | 292.14 | 297.40 | +1.884% | 713 | 5,087 | -89.795% |
| 2026-04-22 | 294.50 | 296.20 | 291.90 | 291.90 | -3.152% | 15 | 4,618 | -89.603% |
| 2026-04-21 | 296.75 | 313.30 | 291.11 | 301.40 | +0.333% | 508 | 4,368 | -89.930% |
| 2026-04-20 | 300.31 | 300.70 | 299.00 | 300.40 | +3.444% | 9 | 4,368 | -89.897% |
| 2026-04-17 | 292.59 | 292.60 | 283.52 | 290.40 | -7.692% | 141 | 4,363 | -89.549% |
| 2026-04-16 | 321.20 | 321.20 | 313.20 | 314.60 | -4.231% | 93 | 4,296 | -90.353% |
| 2026-04-15 | 328.30 | 328.75 | 326.98 | 328.50 | -2.078% | 106 | 4,339 | -90.761% |
| 2026-04-14 | 351.45 | 351.45 | 335.47 | 335.47 | -10.297% | 333 | 4,362 | -90.953% |
| 2026-04-13 | 379.96 | 379.96 | 373.98 | 373.98 | -5.870% | 3 | 4,223 | -91.885% |
| 2026-04-10 | 395.30 | 397.30 | 395.30 | 397.30 | +1.898% | 153 | 4,223 | -92.361% |
| 2026-04-09 | 417.50 | 423.41 | 389.90 | 389.90 | -8.278% | 207 | 4,224 | -92.216% |
| 2026-04-08 | 413.48 | 425.10 | 411.39 | 425.09 | -19.794% | 12 | 4,303 | -92.860% |
| 2026-04-07 | 531.00 | 551.82 | 530.00 | 530.00 | -0.350% | 34 | 4,369 | -94.274% |
| 2026-04-02 | 544.56 | 552.64 | 531.86 | 531.86 | -2.077% | 22 | 4,346 | -94.294% |
| 2026-04-01 | 546.02 | 546.02 | 520.52 | 543.14 | -7.461% | 7 | 4,346 | -94.412% |
| 2026-03-31 | 586.93 | 586.93 | 586.93 | 586.93 | -11.044% | 9 | 4,347 | -94.829% |
| 2026-03-30 | 659.80 | 659.80 | 659.80 | 659.80 | +24.338% | 1 | 4,347 | -95.400% |
| 2026-03-25 | 537.78 | 537.78 | 530.65 | 530.65 | +0.030% | 3 | 4,346 | -94.281% |
| 2026-03-23 | 531.60 | 531.60 | 529.00 | 530.49 | -6.670% | 210 | 4,345 | -94.279% |
| 2026-03-20 | 566.80 | 570.60 | 566.80 | 568.40 | +11.549% | 80 | 4,318 | -94.660% |
| 2026-03-18 | 482.70 | 509.88 | 482.70 | 509.55 | +8.553% | 108 | 4,359 | -94.044% |
| 2026-03-17 | 466.37 | 469.40 | 465.93 | 469.40 | -6.626% | 192 | 4,246 | -93.534% |
| 2026-03-12 | 502.71 | 502.71 | 502.71 | 502.71 | +10.181% | 10 | 4,141 | -93.963% |
| 2026-03-11 | 456.00 | 456.26 | 456.00 | 456.26 | +5.059% | 4 | 4,135 | -93.348% |
| 2026-03-10 | 453.00 | 453.00 | 429.10 | 434.29 | -2.800% | 106 | 4,075 | -93.012% |
| 2026-03-09 | 523.21 | 523.21 | 446.80 | 446.80 | -3.189% | 404 | 4,064 | -93.207% |
| 2026-03-06 | 472.50 | 472.50 | 461.52 | 461.52 | +8.636% | 22 | 3,978 | -93.424% |
| 2026-03-05 | 445.90 | 446.80 | 423.90 | 424.83 | +5.096% | 9 | 3,978 | -92.856% |
| 2026-03-04 | 404.23 | 404.23 | 404.23 | 404.23 | -10.707% | 3 | 3,982 | -92.492% |
| 2026-03-03 | 480.94 | 480.94 | 452.70 | 452.70 | +12.573% | 5 | 3,982 | -93.296% |
| 2026-03-02 | 400.38 | 402.14 | 395.02 | 402.14 | -2.282% | 11 | 3,979 | -92.453% |
| 2026-02-27 | 416.02 | 417.13 | 405.00 | 411.53 | +6.691% | 16 | 3,977 | -92.625% |
| 2026-02-26 | 404.71 | 404.71 | 385.72 | 385.72 | +1.604% | 29 | 3,986 | -92.132% |
| 2026-02-25 | 383.34 | 383.34 | 379.58 | 379.63 | -3.762% | 10 | 4,013 | -92.005% |
| 2026-02-24 | 394.47 | 394.47 | 394.47 | 394.47 | -6.877% | 2 | 4,013 | -92.306% |
| 2026-02-23 | 427.60 | 427.60 | 423.60 | 423.60 | +7.855% | 380 | 4,012 | -92.835% |
| 2026-02-20 | 405.00 | 405.00 | 392.75 | 392.75 | -5.384% | 15 | 4,031 | -92.272% |
| 2026-02-19 | 415.00 | 415.10 | 414.60 | 415.10 | +3.620% | 4 | 4,027 | -92.689% |
| 2026-02-18 | 400.60 | 400.60 | 400.60 | 400.60 | -1.674% | 1 | 4,027 | -92.424% |
| 2026-02-12 | 367.10 | 407.42 | 367.10 | 407.42 | +8.126% | 458 | 4,027 | -92.551% |
| 2026-02-11 | 376.80 | 376.80 | 376.80 | 376.80 | -0.378% | 1 | 3,724 | -91.945% |
| 2026-02-10 | 378.23 | 378.23 | 378.23 | 378.23 | +2.928% | 3 | 3,724 | -91.976% |
| 2026-02-09 | 367.45 | 367.47 | 367.45 | 367.47 | -18.021% | 326 | 3,724 | -91.741% |
| 2026-02-05 | 449.79 | 450.32 | 447.65 | 448.25 | +10.581% | 92 | 3,773 | -93.229% |
| 2026-02-04 | 391.10 | 405.80 | 388.10 | 405.36 | +12.663% | 370 | 3,818 | -92.513% |
| 2026-02-02 | 364.62 | 364.62 | 359.71 | 359.80 | -7.932% | 124 | 3,341 | -91.565% |
| 2026-01-30 | 390.80 | 390.80 | 390.80 | 390.80 | -0.204% | 560 | 3,238 | -92.234% |
| 2026-01-29 | 391.60 | 391.60 | 391.60 | 391.60 | +5.695% | 1 | 3,013 | -92.250% |
| 2026-01-28 | 364.35 | 370.50 | 364.18 | 370.50 | +2.632% | 6 | 3,014 | -91.808% |
| 2026-01-27 | 360.90 | 361.00 | 360.90 | 361.00 | -2.351% | 4 | 3,010 | -91.593% |
| 2026-01-26 | 368.72 | 369.69 | 364.76 | 369.69 | -2.379% | 82 | 2,984 | -91.790% |
| 2026-01-23 | 378.35 | 378.70 | 378.35 | 378.70 | +1.230% | 504 | 3,006 | -91.986% |
| 2026-01-22 | 384.10 | 384.10 | 374.10 | 374.10 | -4.930% | 707 | 2,948 | -91.887% |
| 2026-01-21 | 403.40 | 422.60 | 387.42 | 393.50 | -9.401% | 287 | 2,513 | -92.287% |
| 2026-01-20 | 434.83 | 434.83 | 434.32 | 434.33 | +16.784% | 4 | 2,440 | -93.012% |
| 2026-01-16 | 373.41 | 373.41 | 371.91 | 371.91 | +1.726% | 111 | 2,440 | -91.839% |
| 2026-01-15 | 366.54 | 366.54 | 364.30 | 365.60 | -8.256% | 13 | 2,440 | -91.699% |
| 2026-01-14 | 388.30 | 398.50 | 388.30 | 398.50 | +7.147% | 138 | 2,428 | -92.384% |
| 2026-01-13 | 370.10 | 371.92 | 366.46 | 371.92 | +2.463% | 83 | 2,382 | -91.840% |
| 2026-01-12 | 370.74 | 370.74 | 362.96 | 362.98 | -0.635% | 8 | 2,309 | -91.639% |
| 2026-01-09 | 374.93 | 374.93 | 363.86 | 365.30 | -5.899% | 168 | 2,309 | -91.692% |
| 2026-01-08 | 388.10 | 388.20 | 385.10 | 388.20 | +1.424% | 210 | 2,224 | -92.182% |
| 2026-01-07 | 378.63 | 382.75 | 374.54 | 382.75 | +1.340% | 179 | 2,203 | -92.071% |
| 2026-01-06 | 384.20 | 384.20 | 376.80 | 377.69 | -2.254% | 469 | 2,082 | -91.964% |
| 2026-01-05 | 388.38 | 388.38 | 386.40 | 386.40 | -5.461% | 2 | 1,490 | -92.145% |
| 2025-12-31 | 405.68 | 409.01 | 404.44 | 408.72 | +5.749% | 557 | 1,490 | -92.574% |
| 2025-12-30 | 386.50 | 386.50 | 386.50 | 386.50 | +0.468% | 1 | 1,490 | -92.147% |
| 2025-12-29 | 388.48 | 390.22 | 384.70 | 384.70 | +1.162% | 28 | 1,491 | -92.111% |
| 2025-12-26 | 376.98 | 380.28 | 376.98 | 380.28 | +0.942% | 15 | 1,467 | -92.019% |
| 2025-12-24 | 384.70 | 384.70 | 376.73 | 376.73 | -1.717% | 13 | 1,461 | -91.944% |
| 2025-12-23 | 395.71 | 395.71 | 382.72 | 383.31 | -2.984% | 60 | 1,461 | -92.082% |
| 2025-12-22 | 397.89 | 397.89 | 395.10 | 395.10 | -6.978% | 4 | 1,432 | -92.318% |
| 2025-12-19 | 424.58 | 424.74 | 424.58 | 424.74 | -4.284% | 198 | 1,423 | -92.854% |
| 2025-12-18 | 443.38 | 443.75 | 443.38 | 443.75 | -3.700% | 2 | 1,276 | -93.161% |
| 2025-12-17 | 460.80 | 460.80 | 460.80 | 460.80 | +8.623% | 4 | 1,276 | -93.414% |
| 2025-12-12 | 426.40 | 426.40 | 419.46 | 424.22 | +3.468% | 62 | 1,275 | -92.846% |
| 2025-12-11 | 427.40 | 436.88 | 407.38 | 410.00 | -0.906% | 31 | 1,285 | -92.598% |
| 2025-12-10 | 434.40 | 434.40 | 413.75 | 413.75 | -5.292% | 15 | 1,297 | -92.665% |
| 2025-12-08 | 422.39 | 436.94 | 422.34 | 436.87 | +0.204% | 5 | 1,311 | -93.053% |
| 2025-12-04 | 436.97 | 437.80 | 431.67 | 435.98 | +0.774% | 198 | 1,310 | -93.039% |
| 2025-12-03 | 432.41 | 432.63 | 432.41 | 432.63 | -1.473% | 2 | 1,267 | -92.985% |
| 2025-12-02 | 436.96 | 449.90 | 436.96 | 439.10 | -0.198% | 18 | 1,269 | -93.088% |
| 2025-11-28 | 446.01 | 446.01 | 439.97 | 439.97 | -8.782% | 325 | 1,256 | -93.102% |
| 2025-11-25 | 489.13 | 489.13 | 482.33 | 482.33 | -5.109% | 5 | 1,107 | -93.708% |
| 2025-11-24 | 508.34 | 508.70 | 508.30 | 508.30 | -7.632% | 8 | 1,097 | -94.029% |
| 2025-11-21 | 596.35 | 596.35 | 550.30 | 550.30 | -3.111% | 84 | 1,097 | -94.485% |
| 2025-11-20 | 580.63 | 581.40 | 567.97 | 567.97 | +5.767% | 40 | 1,103 | -94.656% |
| 2025-11-19 | 537.00 | 537.00 | 537.00 | 537.00 | +0.138% | 9 | 1,116 | -94.348% |
| 2025-11-18 | 569.30 | 569.30 | 536.26 | 536.26 | +8.191% | 31 | 1,086 | -94.340% |
| 2025-11-17 | 497.38 | 509.90 | 494.65 | 495.66 | +0.904% | 95 | 1,086 | -93.877% |
| 2025-11-14 | 484.10 | 491.32 | 484.10 | 491.22 | -1.101% | 3 | 1,092 | -93.822% |
| 2025-11-13 | 466.77 | 496.69 | 466.77 | 496.69 | +9.678% | 128 | 1,090 | -93.890% |
| 2025-11-12 | 444.67 | 454.17 | 444.57 | 452.86 | +1.202% | 118 | 979 | -93.298% |
| 2025-11-11 | 455.33 | 455.33 | 447.48 | 447.48 | -0.134% | 7 | 972 | -93.218% |
| 2025-11-10 | 451.91 | 451.95 | 448.08 | 448.08 | -11.672% | 6 | 973 | -93.227% |
| 2025-11-07 | 527.04 | 541.99 | 507.29 | 507.29 | +13.564% | 258 | 970 | -94.017% |
| 2025-11-03 | 450.26 | 459.16 | 446.70 | 446.70 | -0.165% | 12 | 976 | -93.206% |
| 2025-10-31 | 439.29 | 447.44 | 439.29 | 447.44 | +2.907% | 41 | 976 | -93.217% |
| 2025-10-30 | 434.80 | 434.80 | 434.80 | 434.80 | +1.901% | 1 | 943 | -93.020% |
| 2025-10-29 | 426.56 | 426.69 | 426.56 | 426.69 | +0.350% | 2 | 943 | -92.887% |
| 2025-10-28 | 420.93 | 428.68 | 419.29 | 425.20 | +0.181% | 216 | 1,040 | -92.862% |
| 2025-10-27 | 425.33 | 428.96 | 423.96 | 424.43 | -5.649% | 466 | 732 | -92.849% |
| 2025-10-24 | 448.16 | 449.84 | 444.66 | 449.84 | -8.939% | 434 | 732 | -93.253% |
| 2025-10-22 | 494.00 | 494.00 | 494.00 | 494.00 | -8.303% | 25 | 516 | -93.856% |
| 2025-10-16 | 539.19 | 539.19 | 538.73 | 538.73 | +13.012% | 2 | 516 | -94.366% |
| 2025-10-09 | 466.09 | 477.60 | 465.81 | 476.70 | +1.837% | 9 | 517 | -93.633% |
| 2025-10-08 | 478.38 | 478.38 | 468.10 | 468.10 | +0.862% | 7 | 511 | -93.516% |
| 2025-10-07 | 464.10 | 464.10 | 464.10 | 464.10 | -0.791% | 13 | 506 | -93.460% |
| 2025-10-06 | 468.05 | 468.93 | 466.30 | 467.80 | -0.637% | 101 | 506 | -93.512% |
| 2025-10-03 | 470.80 | 470.80 | 470.80 | 470.80 | -1.444% | 4 | 474 | -93.554% |
| 2025-10-02 | 476.80 | 478.60 | 476.80 | 477.70 | +0.908% | 125 | 474 | -93.647% |
| 2025-10-01 | 478.03 | 478.17 | 473.40 | 473.40 | -1.641% | 200 | 418 | -93.589% |
| 2025-09-30 | 480.80 | 481.30 | 480.80 | 481.30 | -7.139% | 2 | 318 | -93.694% |
| 2025-09-25 | 518.30 | 518.30 | 518.30 | 518.30 | +7.912% | 52 | 316 | -94.144% |
| 2025-09-23 | 480.30 | 480.30 | 480.30 | 480.30 | +1.105% | 2 | 264 | -93.681% |
| 2025-09-22 | 480.86 | 480.86 | 474.71 | 475.05 | -2.614% | 38 | 262 | -93.611% |
| 2025-09-19 | 487.80 | 487.80 | 487.80 | 487.80 | +0.673% | 1 | 247 | -93.778% |
| 2025-09-18 | 483.08 | 484.54 | 481.59 | 484.54 | -3.794% | 88 | 246 | -93.736% |
| 2025-09-12 | 504.90 | 504.90 | 502.44 | 503.65 | -8.949% | 122 | 202 | -93.974% |
| 2025-09-05 | 542.39 | 553.15 | 541.80 | 553.15 | +1.060% | 73 | 141 | -94.513% |
| 2025-08-22 | 547.35 | 547.35 | 547.35 | 547.35 | -3.747% | 10 | 127 | -94.455% |
| 2025-08-12 | 568.73 | 568.73 | 568.66 | 568.66 | -9.058% | 2 | 64 | -94.663% |
| 2025-08-04 | 625.30 | 625.30 | 625.30 | 625.30 | -5.480% | 11 | 63 | -95.146% |
| 2025-08-01 | 669.57 | 669.57 | 661.55 | 661.55 | +5.748% | 4 | 56 | -95.412% |
| 2025-07-23 | 625.63 | 625.63 | 625.59 | 625.59 | -0.984% | 2 | 56 | -95.149% |
| 2025-07-22 | 631.24 | 631.81 | 631.24 | 631.81 | +0.600% | 22 | 56 | -95.196% |
| 2025-07-21 | 618.80 | 628.58 | 618.80 | 628.04 | -0.689% | 7 | 52 | -95.168% |
| 2025-07-17 | 651.00 | 651.00 | 631.90 | 632.40 | -4.013% | 4 | 54 | -95.201% |
| 2025-07-16 | 662.20 | 692.18 | 658.84 | 658.84 | -0.292% | 32 | 55 | -95.393% |
| 2025-07-15 | 655.51 | 660.77 | 655.44 | 660.77 | -10.170% | 50 | 42 | -95.407% |
| 2025-06-26 | 735.58 | 735.58 | 735.58 | 735.58 | -9.386% | 1 | 23 | -95.874% |
| 2025-06-20 | 811.62 | 811.77 | 811.62 | 811.77 | -39.159% | 8 | 22 | -96.261% |
| 2025-04-11 | 1,334.24 | 1,334.24 | 1,334.24 | 1,334.24 | +64.884% | 20 | 20 | -97.725% |
| 2025-02-25 | 809.20 | 809.20 | 809.20 | 809.20 | +20.058% | 1 | 9 | -96.249% |
| 2025-02-19 | 674.65 | 674.65 | 674.01 | 674.01 | -16.635% | 12 | 9 | -95.497% |
| 2025-02-03 | 808.50 | 808.50 | 808.50 | 808.50 | +2.771% | 1 | 3 | -96.246% |
| 2025-01-15 | 786.70 | 786.70 | 786.70 | 786.70 | +5.589% | 1 | 2 | -96.142% |
| 2025-01-06 | 745.06 | 745.06 | 745.06 | 745.06 | -5.341% | 1 | 1 | -95.927% |
| 2024-12-31 | 787.10 | 787.10 | 787.10 | 787.10 | +8.833% | 1 | 1 | -96.144% |
| 2024-12-17 | 723.22 | 723.22 | 723.22 | 723.22 | +0.077% | 1 | 1 | -95.803% |
| 2024-12-10 | 722.26 | 722.66 | 722.26 | 722.66 | 0.000% | 2 | 1 | -95.800% |