SPX261218P07100000
SPX Dec 18 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
41.04USD+0.539%(+0.22)537Vol28,184OI
SPX261218P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.95 | 41.11 | 34.30 | 41.04 | +0.539% | 537 | 28,495 | 0.000% |
| 2026-10-27 | 46.70 | 46.70 | 40.82 | 40.82 | -16.779% | 819 | 28,990 | +0.539% |
| 2026-10-26 | 52.15 | 52.20 | 45.58 | 49.05 | -21.920% | 366 | 28,987 | -16.330% |
| 2026-10-23 | 64.10 | 67.96 | 56.50 | 62.82 | +12.986% | 657 | 29,122 | -34.670% |
| 2026-10-22 | 47.00 | 62.77 | 47.00 | 55.60 | +43.669% | 3,021 | 27,495 | -26.187% |
| 2026-10-21 | 41.52 | 45.00 | 38.60 | 38.70 | -17.308% | 471 | 27,304 | +6.047% |
| 2026-10-20 | 54.63 | 54.70 | 44.30 | 46.80 | -4.897% | 571 | 26,835 | -12.308% |
| 2026-10-19 | 48.97 | 52.40 | 45.97 | 49.21 | -20.243% | 942 | 26,837 | -16.602% |
| 2026-10-16 | 41.35 | 71.96 | 40.29 | 61.70 | +43.589% | 1,322 | 27,050 | -33.485% |
| 2026-10-15 | 53.06 | 56.00 | 42.97 | 42.97 | -18.339% | 767 | 27,333 | -4.492% |
| 2026-10-14 | 40.96 | 52.62 | 40.96 | 52.62 | +36.817% | 58 | 27,351 | -22.007% |
| 2026-10-13 | 38.69 | 40.60 | 38.46 | 38.46 | -2.013% | 1,757 | 27,199 | +6.708% |
| 2026-10-12 | 39.95 | 40.40 | 38.36 | 39.25 | -2.290% | 219 | 27,038 | +4.561% |
| 2026-10-09 | 42.64 | 42.64 | 40.11 | 40.17 | -13.983% | 959 | 26,976 | +2.166% |
| 2026-10-08 | 44.33 | 47.10 | 44.20 | 46.70 | +12.530% | 696 | 26,446 | -12.120% |
| 2026-10-07 | 46.30 | 46.30 | 41.50 | 41.50 | +2.978% | 328 | 26,353 | -1.108% |
| 2026-10-06 | 43.07 | 43.10 | 39.67 | 40.30 | -13.981% | 2,506 | 25,911 | +1.836% |
| 2026-10-05 | 49.60 | 49.60 | 46.10 | 46.85 | -13.561% | 975 | 26,647 | -12.401% |
| 2026-10-02 | 53.60 | 56.78 | 52.87 | 54.20 | -15.734% | 194 | 26,619 | -24.280% |
| 2026-10-01 | 66.32 | 73.94 | 61.90 | 64.32 | +8.759% | 276 | 26,184 | -36.194% |
| 2026-09-30 | 57.80 | 59.14 | 56.40 | 59.14 | -6.127% | 756 | 25,974 | -30.605% |
| 2026-09-29 | 60.81 | 65.56 | 60.81 | 63.00 | +0.881% | 1,384 | 25,617 | -34.857% |
| 2026-09-28 | 60.62 | 64.60 | 59.79 | 62.45 | +12.868% | 37 | 25,812 | -34.283% |
| 2026-09-25 | 64.52 | 64.52 | 55.10 | 55.33 | -11.867% | 433 | 26,102 | -25.827% |
| 2026-09-24 | 65.40 | 70.35 | 62.14 | 62.78 | -0.665% | 905 | 26,222 | -34.629% |
| 2026-09-23 | 56.40 | 64.70 | 56.40 | 63.20 | +17.472% | 438 | 25,125 | -35.063% |
| 2026-09-22 | 55.49 | 55.79 | 52.65 | 53.80 | -5.779% | 2,697 | 23,782 | -23.717% |
| 2026-09-21 | 64.45 | 64.45 | 57.10 | 57.10 | -18.417% | 625 | 23,989 | -28.126% |
| 2026-09-18 | 76.05 | 78.13 | 69.99 | 69.99 | -7.543% | 353 | 23,723 | -41.363% |
| 2026-09-17 | 75.97 | 80.83 | 75.70 | 75.70 | -22.111% | 249 | 23,718 | -45.786% |
| 2026-09-16 | 87.66 | 105.10 | 84.39 | 97.19 | +4.697% | 5,829 | 18,493 | -57.773% |
| 2026-09-15 | 89.40 | 96.10 | 89.30 | 92.83 | +9.340% | 307 | 18,118 | -55.790% |
| 2026-09-14 | 89.98 | 94.03 | 84.60 | 84.90 | +4.172% | 1,114 | 18,640 | -51.661% |
| 2026-09-11 | 81.48 | 82.00 | 80.45 | 81.50 | -16.667% | 870 | 18,231 | -49.644% |
| 2026-09-10 | 97.42 | 101.80 | 96.42 | 97.80 | +9.629% | 708 | 17,416 | -58.037% |
| 2026-09-09 | 84.28 | 89.60 | 84.28 | 89.21 | +11.568% | 1,691 | 17,009 | -53.996% |
| 2026-09-08 | 77.02 | 80.16 | 77.02 | 79.96 | +6.870% | 1,355 | 17,312 | -48.674% |
| 2026-09-04 | 70.30 | 74.82 | 70.30 | 74.82 | +5.977% | 451 | 16,470 | -45.148% |
| 2026-09-03 | 77.90 | 79.01 | 70.60 | 70.60 | -14.837% | 434 | 16,780 | -41.870% |
| 2026-09-02 | 87.70 | 87.70 | 82.90 | 82.90 | -11.611% | 10 | 16,785 | -50.495% |
| 2026-09-01 | 90.60 | 94.09 | 86.10 | 93.79 | +16.509% | 1,582 | 15,545 | -56.243% |
| 2026-08-31 | 84.52 | 84.52 | 80.50 | 80.50 | -1.445% | 144 | 15,522 | -49.019% |
| 2026-08-28 | 75.93 | 81.68 | 75.93 | 81.68 | +0.989% | 356 | 15,268 | -49.755% |
| 2026-08-27 | 82.55 | 84.14 | 80.55 | 80.88 | -9.530% | 325 | 15,339 | -49.258% |
| 2026-08-26 | 92.50 | 93.76 | 89.40 | 89.40 | -3.871% | 177 | 15,873 | -54.094% |
| 2026-08-25 | 96.55 | 98.81 | 93.00 | 93.00 | -5.823% | 2,111 | 13,895 | -55.871% |
| 2026-08-24 | 101.25 | 101.25 | 98.75 | 98.75 | +0.458% | 42 | 13,885 | -58.441% |
| 2026-08-21 | 101.40 | 101.40 | 97.50 | 98.30 | -6.559% | 64 | 13,908 | -58.250% |
| 2026-08-20 | 100.70 | 105.94 | 100.61 | 105.20 | +9.310% | 550 | 13,389 | -60.989% |
| 2026-08-19 | 97.45 | 99.25 | 94.02 | 96.24 | -6.681% | 789 | 13,863 | -57.357% |
| 2026-08-18 | 103.88 | 103.88 | 102.65 | 103.13 | +6.649% | 205 | 14,066 | -60.206% |
| 2026-08-17 | 92.76 | 96.70 | 92.76 | 96.70 | +4.270% | 214 | 13,870 | -57.559% |
| 2026-08-14 | 92.40 | 92.79 | 92.40 | 92.74 | -1.623% | 153 | 13,867 | -55.747% |
| 2026-08-13 | 92.45 | 94.27 | 91.32 | 94.27 | -3.412% | 184 | 13,971 | -56.465% |
| 2026-08-12 | 99.38 | 99.38 | 96.89 | 97.60 | -7.048% | 1,948 | 13,166 | -57.951% |
| 2026-08-11 | 100.86 | 105.00 | 100.09 | 105.00 | +2.740% | 629 | 13,151 | -60.914% |
| 2026-08-10 | 101.20 | 102.70 | 98.20 | 102.20 | -0.195% | 597 | 13,227 | -59.843% |
| 2026-08-07 | 103.90 | 106.83 | 101.60 | 102.40 | -4.726% | 402 | 13,396 | -59.922% |
| 2026-08-06 | 107.25 | 108.91 | 107.25 | 107.48 | +2.704% | 817 | 12,819 | -61.816% |
| 2026-08-05 | 106.10 | 106.62 | 104.65 | 104.65 | -2.778% | 66 | 12,678 | -60.784% |
| 2026-08-04 | 118.30 | 119.22 | 107.01 | 107.64 | -13.715% | 1,234 | 12,777 | -61.873% |
| 2026-08-03 | 135.07 | 135.14 | 124.49 | 124.75 | -17.192% | 375 | 12,718 | -67.102% |
| 2026-07-31 | 157.86 | 163.60 | 150.65 | 150.65 | -7.769% | 6 | 12,717 | -72.758% |
| 2026-07-30 | 172.60 | 176.10 | 163.10 | 163.34 | -23.007% | 61 | 12,722 | -74.874% |
| 2026-07-29 | 177.00 | 212.15 | 163.10 | 212.15 | +26.960% | 227 | 12,776 | -80.655% |
| 2026-07-28 | 181.71 | 181.98 | 166.00 | 167.10 | -5.165% | 258 | 12,800 | -75.440% |
| 2026-07-27 | 183.50 | 185.98 | 173.90 | 176.20 | -3.721% | 292 | 12,882 | -76.708% |
| 2026-07-24 | 181.74 | 185.95 | 173.68 | 183.01 | -5.323% | 140 | 12,892 | -77.575% |
| 2026-07-23 | 188.10 | 196.55 | 186.81 | 193.30 | +20.339% | 367 | 13,037 | -78.769% |
| 2026-07-22 | 160.39 | 160.93 | 156.01 | 160.63 | +1.261% | 257 | 13,125 | -74.451% |
| 2026-07-21 | 162.20 | 162.20 | 158.02 | 158.63 | -10.465% | 524 | 12,979 | -74.128% |
| 2026-07-20 | 167.35 | 177.17 | 164.84 | 177.17 | -1.845% | 21 | 12,999 | -76.836% |
| 2026-07-17 | 188.90 | 188.90 | 172.09 | 180.50 | +14.895% | 680 | 13,352 | -77.263% |
| 2026-07-16 | 154.11 | 163.20 | 152.57 | 157.10 | +6.005% | 162 | 13,480 | -73.877% |
| 2026-07-15 | 152.20 | 154.70 | 148.03 | 148.20 | -4.529% | 254 | 13,283 | -72.308% |
| 2026-07-14 | 160.50 | 160.50 | 154.89 | 155.23 | -6.035% | 363 | 13,008 | -73.562% |
| 2026-07-13 | 153.12 | 165.37 | 153.12 | 165.20 | +9.862% | 634 | 12,430 | -75.157% |
| 2026-07-10 | 155.35 | 160.08 | 150.09 | 150.37 | -5.529% | 53 | 12,452 | -72.707% |
| 2026-07-09 | 167.23 | 167.23 | 158.76 | 159.17 | -7.556% | 40 | 12,414 | -74.216% |
| 2026-07-08 | 189.29 | 189.29 | 172.18 | 172.18 | +1.870% | 21 | 12,293 | -76.164% |
| 2026-07-07 | 166.52 | 173.17 | 161.84 | 169.02 | +5.902% | 213 | 12,260 | -75.719% |
| 2026-07-06 | 164.29 | 165.25 | 158.30 | 159.60 | -9.922% | 100 | 12,228 | -74.286% |
| 2026-07-02 | 165.27 | 188.59 | 164.80 | 177.18 | +1.096% | 119 | 12,113 | -76.837% |
| 2026-07-01 | 186.18 | 186.18 | 168.18 | 175.26 | +0.206% | 480 | 12,076 | -76.583% |
| 2026-06-30 | 181.05 | 181.05 | 171.72 | 174.90 | -10.606% | 38 | 12,044 | -76.535% |
| 2026-06-29 | 201.30 | 201.30 | 195.65 | 195.65 | -15.266% | 179 | 12,017 | -79.024% |
| 2026-06-26 | 236.11 | 237.08 | 230.90 | 230.90 | +5.338% | 722 | 11,547 | -82.226% |
| 2026-06-25 | 226.74 | 230.11 | 211.80 | 219.20 | -2.500% | 1,160 | 11,276 | -81.277% |
| 2026-06-24 | 212.00 | 229.72 | 203.21 | 224.82 | +2.084% | 55 | 11,237 | -81.745% |
| 2026-06-23 | 230.00 | 231.11 | 212.55 | 220.23 | +14.949% | 151 | 11,274 | -81.365% |
| 2026-06-22 | 181.20 | 194.81 | 181.20 | 191.59 | +1.855% | 15 | 11,268 | -78.579% |
| 2026-06-18 | 193.00 | 197.00 | 188.10 | 188.10 | -12.279% | 78 | 11,256 | -78.182% |
| 2026-06-17 | 186.85 | 214.43 | 186.60 | 214.43 | +17.047% | 340 | 11,011 | -80.861% |
| 2026-06-16 | 184.25 | 184.25 | 183.20 | 183.20 | +1.372% | 151 | 11,016 | -77.598% |
| 2026-06-15 | 187.00 | 187.50 | 180.60 | 180.72 | -18.668% | 1,332 | 10,550 | -77.291% |
| 2026-06-12 | 230.03 | 230.03 | 222.13 | 222.20 | -9.176% | 22 | 10,550 | -81.530% |
| 2026-06-11 | 263.17 | 263.17 | 244.65 | 244.65 | -10.483% | 36 | 10,550 | -83.225% |
| 2026-06-10 | 252.58 | 273.30 | 252.58 | 273.30 | +11.206% | 781 | 10,080 | -84.984% |
| 2026-06-09 | 215.90 | 270.48 | 215.90 | 245.76 | +7.931% | 1,971 | 8,629 | -83.301% |
| 2026-06-08 | 219.50 | 230.30 | 214.40 | 227.70 | -8.074% | 571 | 8,498 | -81.976% |
| 2026-06-05 | 209.14 | 247.70 | 209.14 | 247.70 | +29.638% | 116 | 8,480 | -83.432% |
| 2026-06-04 | 201.80 | 203.10 | 189.50 | 191.07 | -4.274% | 140 | 8,479 | -78.521% |
| 2026-06-03 | 197.92 | 199.70 | 194.25 | 199.60 | +4.777% | 75 | 8,459 | -79.439% |
| 2026-06-02 | 190.40 | 190.50 | 190.40 | 190.50 | +1.271% | 11 | 8,451 | -78.457% |
| 2026-06-01 | 192.40 | 192.40 | 186.59 | 188.11 | -1.611% | 20 | 8,465 | -78.183% |
| 2026-05-29 | 190.45 | 193.75 | 188.59 | 191.19 | -2.707% | 312 | 8,467 | -78.534% |
| 2026-05-28 | 207.78 | 207.78 | 196.51 | 196.51 | -7.263% | 590 | 8,567 | -79.116% |
| 2026-05-27 | 210.10 | 211.90 | 209.78 | 211.90 | +1.088% | 111 | 8,372 | -80.632% |
| 2026-05-26 | 209.30 | 214.45 | 208.00 | 209.62 | -4.658% | 564 | 8,025 | -80.422% |
| 2026-05-22 | 219.86 | 219.86 | 219.86 | 219.86 | -3.650% | 101 | 8,051 | -81.334% |
| 2026-05-21 | 245.60 | 245.60 | 227.79 | 228.19 | -3.981% | 608 | 8,084 | -82.015% |
| 2026-05-20 | 252.60 | 252.60 | 237.65 | 237.65 | -6.326% | 221 | 8,095 | -82.731% |
| 2026-05-19 | 253.50 | 262.50 | 249.26 | 253.70 | +1.488% | 9 | 8,096 | -83.823% |
| 2026-05-18 | 245.40 | 259.33 | 244.05 | 249.98 | +0.434% | 116 | 8,168 | -83.583% |
| 2026-05-15 | 250.62 | 253.28 | 244.20 | 248.90 | +7.331% | 739 | 8,198 | -83.511% |
| 2026-05-14 | 244.19 | 244.53 | 231.90 | 231.90 | -5.324% | 837 | 8,257 | -82.303% |
| 2026-05-13 | 257.70 | 257.70 | 243.80 | 244.94 | -4.320% | 536 | 8,313 | -83.245% |
| 2026-05-12 | 265.32 | 269.01 | 256.00 | 256.00 | -0.521% | 214 | 8,388 | -83.969% |
| 2026-05-11 | 252.72 | 257.34 | 250.09 | 257.34 | +1.068% | 40 | 8,367 | -84.052% |
| 2026-05-08 | 259.20 | 259.20 | 254.62 | 254.62 | -5.346% | 472 | 8,502 | -83.882% |
| 2026-05-07 | 260.13 | 270.60 | 258.98 | 269.00 | +1.471% | 20 | 8,463 | -84.743% |
| 2026-05-06 | 274.57 | 276.58 | 265.03 | 265.10 | -9.522% | 2,161 | 8,870 | -84.519% |
| 2026-05-05 | 290.50 | 293.00 | 287.50 | 293.00 | -5.566% | 769 | 8,872 | -85.993% |
| 2026-05-04 | 299.50 | 311.51 | 299.50 | 310.27 | +6.824% | 5 | 8,876 | -86.773% |
| 2026-05-01 | 284.67 | 293.41 | 282.40 | 290.45 | -3.351% | 183 | 8,904 | -85.870% |
| 2026-04-30 | 323.81 | 323.81 | 300.52 | 300.52 | -7.532% | 54 | 8,904 | -86.344% |
| 2026-04-29 | 328.10 | 336.62 | 325.00 | 325.00 | -0.739% | 342 | 8,916 | -87.372% |
| 2026-04-28 | 333.45 | 338.18 | 327.42 | 327.42 | +2.060% | 328 | 8,839 | -87.466% |
| 2026-04-27 | 326.13 | 330.49 | 320.43 | 320.81 | -1.863% | 602 | 8,737 | -87.207% |
| 2026-04-24 | 335.26 | 335.26 | 324.60 | 326.90 | -3.994% | 224 | 8,465 | -87.446% |
| 2026-04-23 | 334.00 | 353.87 | 334.00 | 340.50 | +2.529% | 458 | 8,372 | -87.947% |
| 2026-04-22 | 337.70 | 340.40 | 331.20 | 332.10 | -7.750% | 111 | 8,044 | -87.642% |
| 2026-04-21 | 332.21 | 360.74 | 332.21 | 360.00 | +5.337% | 390 | 8,012 | -88.600% |
| 2026-04-20 | 337.15 | 349.51 | 337.15 | 341.76 | +3.238% | 72 | 7,883 | -87.992% |
| 2026-04-17 | 342.59 | 343.13 | 326.06 | 331.04 | -8.197% | 98 | 7,941 | -87.603% |
| 2026-04-16 | 372.52 | 374.10 | 358.90 | 360.60 | -1.392% | 600 | 7,918 | -88.619% |
| 2026-04-15 | 376.30 | 377.16 | 365.69 | 365.69 | -4.917% | 226 | 7,563 | -88.777% |
| 2026-04-14 | 392.99 | 392.99 | 384.12 | 384.60 | -11.550% | 2,605 | 7,410 | -89.329% |
| 2026-04-13 | 434.82 | 434.82 | 434.82 | 434.82 | -4.292% | 33 | 5,465 | -90.562% |
| 2026-04-10 | 442.09 | 454.36 | 441.20 | 454.32 | +2.032% | 17 | 5,432 | -90.967% |
| 2026-04-09 | 475.93 | 475.93 | 445.27 | 445.27 | -7.945% | 12 | 5,417 | -90.783% |
| 2026-04-08 | 478.98 | 485.96 | 478.09 | 483.70 | -21.693% | 10 | 5,416 | -91.515% |
| 2026-04-07 | 617.70 | 617.70 | 617.70 | 617.70 | -3.339% | 2 | 5,408 | -93.356% |
| 2026-03-31 | 698.26 | 698.26 | 639.04 | 639.04 | -18.849% | 135 | 5,406 | -93.578% |
| 2026-03-30 | 745.25 | 789.82 | 734.62 | 787.47 | +3.291% | 1,518 | 5,459 | -94.788% |
| 2026-03-27 | 762.38 | 762.38 | 762.38 | 762.38 | +12.394% | 1 | 6,038 | -94.617% |
| 2026-03-26 | 633.60 | 678.65 | 633.60 | 678.31 | +12.581% | 4 | 6,039 | -93.950% |
| 2026-03-25 | 601.95 | 602.51 | 601.67 | 602.51 | -2.830% | 30 | 6,038 | -93.188% |
| 2026-03-24 | 620.06 | 620.06 | 620.06 | 620.06 | +7.217% | 2 | 6,023 | -93.381% |
| 2026-03-23 | 578.32 | 578.32 | 578.32 | 578.32 | -12.131% | 1 | 6,021 | -92.904% |
| 2026-03-20 | 637.08 | 663.24 | 635.95 | 658.16 | +11.837% | 36 | 6,021 | -93.764% |
| 2026-03-18 | 558.23 | 588.81 | 558.23 | 588.50 | +10.931% | 26 | 6,005 | -93.026% |
| 2026-03-17 | 521.87 | 534.74 | 521.87 | 530.51 | -3.874% | 18 | 5,985 | -92.264% |
| 2026-03-16 | 551.89 | 551.89 | 551.89 | 551.89 | -8.341% | 152 | 5,962 | -92.564% |
| 2026-03-13 | 602.11 | 602.11 | 602.11 | 602.11 | +7.909% | 3 | 6,147 | -93.184% |
| 2026-03-12 | 553.92 | 559.15 | 553.92 | 557.98 | +10.688% | 22 | 6,144 | -92.645% |
| 2026-03-09 | 573.81 | 574.06 | 501.20 | 504.10 | -4.414% | 22 | 6,122 | -91.859% |
| 2026-03-06 | 529.78 | 529.78 | 527.38 | 527.38 | +4.970% | 172 | 6,145 | -92.218% |
| 2026-03-05 | 484.00 | 502.41 | 479.80 | 502.41 | +10.257% | 33 | 6,181 | -91.831% |
| 2026-03-02 | 462.95 | 471.90 | 453.70 | 455.67 | -2.154% | 258 | 6,215 | -90.993% |
| 2026-02-27 | 466.50 | 466.50 | 455.90 | 465.70 | +5.457% | 990 | 5,963 | -91.187% |
| 2026-02-26 | 426.27 | 441.60 | 425.51 | 441.60 | +2.997% | 107 | 6,345 | -90.707% |
| 2026-02-25 | 428.73 | 428.75 | 428.73 | 428.75 | -5.576% | 2 | 6,288 | -90.428% |
| 2026-02-24 | 471.60 | 471.60 | 449.76 | 454.07 | -6.441% | 779 | 6,288 | -90.962% |
| 2026-02-23 | 464.50 | 485.33 | 464.50 | 485.33 | +9.291% | 24 | 5,931 | -91.544% |
| 2026-02-20 | 459.00 | 459.00 | 444.07 | 444.07 | -5.981% | 39 | 5,918 | -90.758% |
| 2026-02-19 | 463.30 | 472.32 | 463.30 | 472.32 | -1.199% | 220 | 5,876 | -91.311% |
| 2026-02-17 | 501.19 | 503.81 | 474.80 | 478.05 | -1.086% | 123 | 5,924 | -91.415% |
| 2026-02-13 | 483.30 | 483.30 | 483.30 | 483.30 | +0.124% | 1 | 5,866 | -91.508% |
| 2026-02-12 | 466.20 | 482.70 | 466.20 | 482.70 | +13.742% | 12 | 5,866 | -91.498% |
| 2026-02-11 | 424.38 | 424.38 | 424.38 | 424.38 | -0.450% | 151 | 5,865 | -90.329% |
| 2026-02-10 | 424.80 | 426.30 | 424.80 | 426.30 | +3.021% | 176 | 5,690 | -90.373% |
| 2026-02-09 | 437.28 | 437.28 | 413.80 | 413.80 | -9.787% | 437 | 5,645 | -90.082% |
| 2026-02-06 | 470.90 | 470.90 | 458.69 | 458.69 | -7.163% | 96 | 5,413 | -91.053% |
| 2026-02-05 | 480.33 | 494.90 | 480.33 | 494.08 | +10.310% | 16 | 5,379 | -91.694% |
| 2026-02-04 | 432.50 | 464.80 | 432.50 | 447.90 | +8.359% | 1,001 | 5,386 | -90.837% |
| 2026-02-02 | 418.80 | 418.80 | 406.22 | 413.35 | -4.317% | 313 | 4,799 | -90.071% |
| 2026-01-30 | 429.52 | 441.36 | 429.52 | 432.00 | -0.621% | 216 | 4,749 | -90.500% |
| 2026-01-29 | 445.38 | 445.38 | 434.40 | 434.70 | +5.025% | 31 | 4,688 | -90.559% |
| 2026-01-28 | 418.46 | 420.97 | 409.91 | 413.90 | +1.248% | 4 | 4,669 | -90.085% |
| 2026-01-27 | 412.73 | 412.73 | 408.62 | 408.80 | -2.458% | 13 | 4,669 | -89.961% |
| 2026-01-26 | 419.00 | 419.20 | 413.42 | 419.10 | -2.693% | 26 | 4,678 | -90.208% |
| 2026-01-23 | 432.15 | 432.43 | 426.75 | 430.70 | -1.231% | 13 | 4,680 | -90.471% |
| 2026-01-22 | 429.29 | 436.53 | 423.66 | 436.07 | -7.671% | 820 | 4,493 | -90.589% |
| 2026-01-21 | 479.30 | 479.30 | 472.30 | 472.30 | -2.580% | 32 | 4,386 | -91.311% |
| 2026-01-20 | 460.50 | 484.81 | 460.50 | 484.81 | +16.039% | 788 | 4,374 | -91.535% |
| 2026-01-16 | 428.70 | 428.70 | 417.40 | 417.80 | +1.334% | 91 | 3,807 | -90.177% |
| 2026-01-15 | 414.52 | 417.90 | 411.60 | 412.30 | -6.103% | 187 | 3,807 | -90.046% |
| 2026-01-14 | 434.77 | 450.50 | 434.77 | 439.10 | +3.635% | 12 | 3,819 | -90.654% |
| 2026-01-13 | 412.17 | 423.70 | 412.17 | 423.70 | +3.853% | 122 | 3,821 | -90.314% |
| 2026-01-12 | 421.00 | 421.00 | 407.98 | 407.98 | -1.000% | 87 | 3,843 | -89.941% |
| 2026-01-09 | 422.38 | 422.38 | 412.10 | 412.10 | -6.553% | 53 | 3,817 | -90.041% |
| 2026-01-08 | 439.40 | 442.40 | 436.10 | 441.00 | +0.045% | 181 | 3,817 | -90.694% |
| 2026-01-07 | 430.90 | 440.80 | 423.30 | 440.80 | +3.111% | 38 | 3,649 | -90.690% |
| 2026-01-06 | 440.40 | 440.40 | 427.50 | 427.50 | -7.347% | 11 | 3,633 | -90.400% |
| 2026-01-02 | 463.20 | 463.20 | 461.40 | 461.40 | +5.174% | 3 | 3,561 | -91.105% |
| 2025-12-30 | 438.80 | 438.80 | 438.70 | 438.70 | +0.080% | 2 | 3,253 | -90.645% |
| 2025-12-29 | 442.15 | 442.40 | 438.35 | 438.35 | +1.753% | 106 | 3,254 | -90.638% |
| 2025-12-26 | 432.51 | 432.51 | 429.80 | 430.80 | -0.874% | 116 | 3,229 | -90.474% |
| 2025-12-23 | 442.16 | 442.16 | 433.60 | 434.60 | -2.643% | 34 | 3,122 | -90.557% |
| 2025-12-22 | 455.20 | 455.20 | 445.80 | 446.40 | -6.825% | 431 | 3,090 | -90.806% |
| 2025-12-19 | 479.20 | 479.20 | 479.10 | 479.10 | -4.381% | 298 | 2,805 | -91.434% |
| 2025-12-18 | 506.40 | 507.10 | 494.96 | 501.05 | -0.289% | 209 | 2,743 | -91.809% |
| 2025-12-16 | 502.50 | 502.50 | 502.50 | 502.50 | +2.782% | 421 | 2,237 | -91.833% |
| 2025-12-15 | 487.25 | 488.90 | 487.25 | 488.90 | +0.306% | 203 | 2,153 | -91.606% |
| 2025-12-12 | 486.57 | 487.41 | 486.23 | 487.41 | +5.363% | 113 | 1,952 | -91.580% |
| 2025-12-11 | 462.60 | 462.60 | 462.60 | 462.60 | -5.809% | 5 | 1,895 | -91.128% |
| 2025-12-08 | 480.08 | 491.13 | 480.08 | 491.13 | +2.704% | 114 | 1,882 | -91.644% |
| 2025-12-05 | 476.63 | 478.20 | 472.10 | 478.20 | -2.058% | 192 | 1,824 | -91.418% |
| 2025-12-04 | 488.08 | 488.67 | 488.08 | 488.25 | +0.477% | 180 | 1,878 | -91.594% |
| 2025-12-03 | 501.69 | 501.70 | 485.93 | 485.93 | -3.451% | 23 | 1,878 | -91.554% |
| 2025-12-02 | 503.30 | 503.30 | 503.30 | 503.30 | +2.593% | 1 | 1,858 | -91.846% |
| 2025-12-01 | 502.00 | 502.00 | 490.20 | 490.58 | -0.612% | 124 | 1,858 | -91.634% |
| 2025-11-28 | 500.80 | 500.80 | 493.40 | 493.60 | -2.161% | 12 | 1,978 | -91.686% |
| 2025-11-26 | 520.21 | 520.86 | 504.50 | 504.50 | -5.965% | 156 | 1,759 | -91.865% |
| 2025-11-25 | 544.70 | 544.70 | 536.50 | 536.50 | -7.051% | 8 | 1,759 | -92.350% |
| 2025-11-24 | 577.20 | 577.20 | 577.20 | 577.20 | -4.616% | 1 | 1,759 | -92.890% |
| 2025-11-21 | 675.60 | 676.19 | 605.13 | 605.13 | -6.790% | 834 | 1,760 | -93.218% |
| 2025-11-20 | 536.30 | 649.21 | 536.30 | 649.21 | +6.484% | 14 | 2,566 | -93.678% |
| 2025-11-19 | 605.36 | 609.90 | 605.36 | 609.68 | +1.227% | 9 | 2,580 | -93.269% |
| 2025-11-18 | 617.69 | 617.69 | 602.29 | 602.29 | +2.878% | 16 | 2,589 | -93.186% |
| 2025-11-17 | 574.10 | 585.58 | 574.10 | 585.44 | +5.144% | 96 | 2,605 | -92.990% |
| 2025-11-14 | 575.21 | 575.21 | 540.49 | 556.80 | -0.642% | 13 | 2,613 | -92.629% |
| 2025-11-13 | 559.00 | 560.40 | 559.00 | 560.40 | +10.707% | 6 | 2,604 | -92.677% |
| 2025-11-12 | 506.20 | 506.20 | 506.20 | 506.20 | -0.448% | 502 | 2,598 | -91.893% |
| 2025-11-10 | 513.10 | 513.10 | 508.48 | 508.48 | -11.684% | 3 | 1,395 | -91.929% |
| 2025-11-07 | 582.19 | 602.41 | 575.50 | 575.75 | +4.720% | 42 | 1,396 | -92.872% |
| 2025-11-06 | 538.50 | 554.15 | 538.50 | 549.80 | +9.076% | 23 | 1,423 | -92.535% |
| 2025-11-03 | 505.24 | 506.80 | 503.28 | 504.05 | -0.261% | 39 | 1,400 | -91.858% |
| 2025-10-31 | 503.68 | 508.84 | 503.68 | 505.37 | +1.570% | 4 | 1,400 | -91.879% |
| 2025-10-30 | 493.90 | 497.56 | 493.90 | 497.56 | +4.959% | 119 | 1,197 | -91.752% |
| 2025-10-28 | 474.05 | 474.05 | 474.05 | 474.05 | -0.259% | 2 | 1,242 | -91.343% |
| 2025-10-27 | 481.00 | 481.00 | 474.80 | 475.28 | -5.219% | 345 | 930 | -91.365% |
| 2025-10-24 | 502.78 | 504.49 | 500.18 | 501.45 | -8.216% | 533 | 930 | -91.816% |
| 2025-10-23 | 546.36 | 546.36 | 546.34 | 546.34 | -3.037% | 2 | 454 | -92.488% |
| 2025-10-22 | 566.44 | 566.44 | 563.45 | 563.45 | +6.045% | 7 | 453 | -92.716% |
| 2025-10-21 | 539.73 | 539.73 | 531.33 | 531.33 | +0.185% | 18 | 460 | -92.276% |
| 2025-10-20 | 547.57 | 547.58 | 530.14 | 530.35 | -14.516% | 100 | 442 | -92.262% |
| 2025-10-16 | 608.65 | 621.94 | 608.65 | 620.41 | +2.865% | 27 | 387 | -93.385% |
| 2025-10-14 | 603.13 | 603.13 | 603.13 | 603.13 | +7.658% | 1 | 380 | -93.195% |
| 2025-10-10 | 560.23 | 560.23 | 560.23 | 560.23 | +5.610% | 2 | 380 | -92.674% |
| 2025-10-09 | 530.36 | 530.47 | 530.35 | 530.47 | +0.515% | 5 | 378 | -92.263% |
| 2025-10-08 | 536.70 | 536.70 | 524.13 | 527.75 | -2.269% | 179 | 378 | -92.224% |
| 2025-10-07 | 520.94 | 540.00 | 520.84 | 540.00 | +2.985% | 9 | 321 | -92.400% |
| 2025-10-03 | 524.35 | 524.35 | 524.35 | 524.35 | -5.879% | 3 | 321 | -92.173% |
| 2025-09-23 | 537.15 | 557.10 | 537.15 | 557.10 | +0.918% | 33 | 318 | -92.633% |
| 2025-09-19 | 552.61 | 552.61 | 552.03 | 552.03 | -3.493% | 2 | 287 | -92.566% |
| 2025-09-11 | 572.01 | 572.01 | 572.01 | 572.01 | -3.409% | 5 | 287 | -92.825% |
| 2025-09-10 | 582.50 | 592.20 | 582.48 | 592.20 | -10.598% | 10 | 292 | -93.070% |
| 2025-09-02 | 662.40 | 662.40 | 662.40 | 662.40 | +5.478% | 1 | 292 | -93.804% |
| 2025-08-29 | 628.00 | 628.00 | 628.00 | 628.00 | +0.913% | 1 | 292 | -93.465% |
| 2025-08-25 | 625.51 | 625.51 | 622.32 | 622.32 | +0.356% | 3 | 205 | -93.405% |
| 2025-08-22 | 620.11 | 620.11 | 620.11 | 620.11 | -1.835% | 5 | 205 | -93.382% |
| 2025-08-18 | 631.60 | 631.70 | 630.50 | 631.70 | +0.063% | 6 | 200 | -93.503% |
| 2025-08-15 | 631.30 | 631.30 | 631.30 | 631.30 | -1.035% | 2 | 203 | -93.499% |
| 2025-08-13 | 632.80 | 637.90 | 632.80 | 637.90 | -4.642% | 4 | 203 | -93.566% |
| 2025-08-08 | 669.43 | 669.43 | 668.95 | 668.95 | -9.869% | 2 | 199 | -93.865% |
| 2025-08-01 | 750.60 | 750.60 | 742.20 | 742.20 | +16.005% | 3 | 198 | -94.470% |
| 2025-07-31 | 639.80 | 639.80 | 639.80 | 639.80 | -1.645% | 2 | 199 | -93.585% |
| 2025-07-29 | 650.50 | 650.50 | 650.50 | 650.50 | -5.748% | 1 | 199 | -93.691% |
| 2025-07-23 | 692.63 | 692.63 | 690.17 | 690.17 | -1.081% | 2 | 199 | -94.054% |
| 2025-07-21 | 697.88 | 697.91 | 697.68 | 697.71 | -9.094% | 52 | 49 | -94.118% |
| 2025-07-16 | 766.60 | 768.09 | 766.39 | 767.51 | +3.678% | 42 | 32 | -94.653% |
| 2025-07-15 | 740.36 | 740.36 | 740.28 | 740.28 | -22.639% | 2 | 18 | -94.456% |
| 2025-05-28 | 956.73 | 956.92 | 956.44 | 956.92 | -0.765% | 12 | 18 | -95.711% |
| 2025-05-16 | 964.30 | 964.30 | 964.30 | 964.30 | +22.747% | 4 | 12 | -95.744% |
| 2025-02-21 | 785.60 | 785.60 | 785.60 | 785.60 | +3.113% | 2 | 14 | -94.776% |
| 2025-02-19 | 766.90 | 766.90 | 761.79 | 761.88 | -0.900% | 3 | 13 | -94.613% |
| 2025-02-14 | 768.80 | 768.80 | 768.80 | 768.80 | -4.461% | 2 | 12 | -94.662% |
| 2025-02-07 | 804.70 | 804.70 | 804.70 | 804.70 | -0.359% | 2 | 12 | -94.900% |
| 2025-01-30 | 807.60 | 807.60 | 807.60 | 807.60 | +3.459% | 1 | 10 | -94.918% |
| 2025-01-22 | 780.60 | 780.60 | 780.60 | 780.60 | -2.644% | 1 | 10 | -94.743% |
| 2024-12-26 | 801.80 | 801.80 | 801.80 | 801.80 | -0.021% | 1 | 9 | -94.882% |
| 2024-12-17 | 801.97 | 801.97 | 801.97 | 801.97 | +0.221% | 2 | 8 | -94.883% |
| 2024-11-29 | 800.20 | 800.20 | 800.20 | 800.20 | -1.063% | 2 | 6 | -94.871% |
| 2024-11-26 | 808.80 | 808.80 | 808.80 | 808.80 | -0.992% | 2 | 0 | -94.926% |
| 2024-11-25 | 816.90 | 816.90 | 816.90 | 816.90 | -6.206% | 2 | 0 | -94.976% |
| 2024-11-18 | 872.95 | 872.95 | 870.95 | 870.95 | +4.631% | 4 | 0 | -95.288% |
| 2024-11-13 | 832.40 | 832.40 | 832.40 | 832.40 | +1.327% | 2 | 0 | -95.070% |
| 2024-11-11 | 821.50 | 821.50 | 821.50 | 821.50 | 0.000% | 2 | 0 | -95.004% |