SPX261218P07150000
SPX Dec 18 2026 7150.00 Put
optionOPRA
EODOct 28, 2026
41.09USD-10.382%(-4.76)43Vol14,410OI
SPX261218P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.63 | 43.63 | 41.09 | 41.09 | -10.382% | 43 | 14,385 | 0.000% |
| 2026-10-27 | 47.50 | 50.44 | 44.70 | 45.85 | -14.219% | 11 | 14,385 | -10.382% |
| 2026-10-26 | 57.16 | 57.16 | 49.00 | 53.45 | -20.697% | 269 | 14,214 | -23.124% |
| 2026-10-23 | 70.69 | 73.60 | 65.67 | 67.40 | +11.038% | 20 | 14,213 | -39.036% |
| 2026-10-22 | 52.83 | 69.03 | 52.65 | 60.70 | +42.555% | 71 | 14,160 | -32.306% |
| 2026-10-21 | 45.42 | 49.30 | 42.17 | 42.58 | -15.850% | 224 | 14,212 | -3.499% |
| 2026-10-20 | 59.43 | 59.73 | 48.65 | 50.60 | -4.905% | 36 | 14,226 | -18.794% |
| 2026-10-19 | 54.05 | 56.35 | 49.37 | 53.21 | -22.048% | 51 | 14,179 | -22.778% |
| 2026-10-16 | 46.39 | 77.27 | 46.32 | 68.26 | +44.313% | 143 | 14,169 | -39.804% |
| 2026-10-15 | 59.38 | 60.29 | 46.60 | 47.30 | -10.755% | 112 | 14,196 | -13.129% |
| 2026-10-14 | 46.33 | 56.64 | 46.10 | 53.00 | +23.543% | 70 | 14,165 | -22.472% |
| 2026-10-13 | 42.40 | 42.90 | 42.40 | 42.90 | +0.989% | 543 | 13,927 | -4.219% |
| 2026-10-12 | 42.21 | 43.00 | 42.21 | 42.48 | -4.108% | 1,256 | 13,354 | -3.272% |
| 2026-10-09 | 47.10 | 47.10 | 44.30 | 44.30 | -12.623% | 305 | 13,484 | -7.246% |
| 2026-10-08 | 48.05 | 54.25 | 48.05 | 50.70 | +2.590% | 58 | 13,488 | -18.955% |
| 2026-10-07 | 50.28 | 50.28 | 49.42 | 49.42 | +12.960% | 61 | 13,483 | -16.856% |
| 2026-10-06 | 46.85 | 46.85 | 43.75 | 43.75 | -12.201% | 50 | 13,462 | -6.080% |
| 2026-10-05 | 53.38 | 53.38 | 49.83 | 49.83 | -17.088% | 29 | 13,452 | -17.540% |
| 2026-10-02 | 59.49 | 60.10 | 56.53 | 60.10 | -9.488% | 102 | 13,460 | -31.631% |
| 2026-10-01 | 69.10 | 78.55 | 66.40 | 66.40 | -7.133% | 6 | 13,458 | -38.117% |
| 2026-09-30 | 60.65 | 71.50 | 60.65 | 71.50 | +6.876% | 99 | 13,458 | -42.531% |
| 2026-09-29 | 64.90 | 70.19 | 64.90 | 66.90 | -7.469% | 157 | 13,515 | -38.580% |
| 2026-09-28 | 66.10 | 72.30 | 66.10 | 72.30 | +19.465% | 3 | 13,513 | -43.167% |
| 2026-09-25 | 68.70 | 68.70 | 60.52 | 60.52 | -9.940% | 8 | 13,596 | -32.105% |
| 2026-09-24 | 72.15 | 76.60 | 67.20 | 67.20 | -0.885% | 663 | 13,552 | -38.854% |
| 2026-09-23 | 61.62 | 69.80 | 61.62 | 67.80 | +16.495% | 734 | 13,515 | -39.395% |
| 2026-09-22 | 59.37 | 59.37 | 58.20 | 58.20 | -6.880% | 802 | 13,518 | -29.399% |
| 2026-09-21 | 69.40 | 69.40 | 62.50 | 62.50 | -21.384% | 222 | 13,402 | -34.256% |
| 2026-09-18 | 85.42 | 85.42 | 79.50 | 79.50 | -2.693% | 23 | 13,797 | -48.314% |
| 2026-09-17 | 84.39 | 86.41 | 81.70 | 81.70 | -21.631% | 641 | 13,834 | -49.706% |
| 2026-09-16 | 93.30 | 111.26 | 90.80 | 104.25 | +3.938% | 55 | 13,840 | -60.585% |
| 2026-09-15 | 97.97 | 100.30 | 97.97 | 100.30 | +9.822% | 27 | 13,815 | -59.033% |
| 2026-09-14 | 91.84 | 91.84 | 91.33 | 91.33 | +4.977% | 4 | 13,735 | -55.009% |
| 2026-09-11 | 86.97 | 88.10 | 86.80 | 87.00 | -18.843% | 94 | 13,802 | -52.770% |
| 2026-09-10 | 109.21 | 109.21 | 107.20 | 107.20 | +16.801% | 1,523 | 12,885 | -61.670% |
| 2026-09-09 | 90.70 | 96.68 | 90.70 | 91.78 | +10.578% | 8 | 12,885 | -55.230% |
| 2026-09-08 | 84.12 | 84.12 | 83.00 | 83.00 | +8.781% | 5 | 12,868 | -50.494% |
| 2026-09-04 | 75.55 | 79.00 | 75.55 | 76.30 | +0.926% | 4,117 | 8,977 | -46.147% |
| 2026-09-03 | 82.60 | 84.67 | 75.60 | 75.60 | -14.836% | 400 | 8,974 | -45.648% |
| 2026-09-02 | 93.80 | 93.80 | 88.77 | 88.77 | -11.759% | 207 | 8,954 | -53.712% |
| 2026-09-01 | 96.85 | 100.60 | 92.18 | 100.60 | +11.505% | 22 | 8,950 | -59.155% |
| 2026-08-31 | 90.22 | 90.22 | 90.22 | 90.22 | +3.250% | 1 | 8,950 | -54.456% |
| 2026-08-28 | 83.17 | 87.38 | 81.32 | 87.38 | +0.206% | 212 | 8,900 | -52.976% |
| 2026-08-27 | 89.72 | 89.72 | 87.20 | 87.20 | -9.356% | 3 | 8,879 | -52.878% |
| 2026-08-26 | 98.48 | 99.14 | 96.20 | 96.20 | -4.431% | 142 | 8,820 | -57.287% |
| 2026-08-25 | 102.20 | 102.20 | 100.25 | 100.66 | -3.813% | 28 | 8,839 | -59.179% |
| 2026-08-24 | 105.55 | 105.55 | 104.65 | 104.65 | +1.336% | 2 | 8,837 | -60.736% |
| 2026-08-21 | 107.10 | 107.10 | 103.27 | 103.27 | -6.433% | 9 | 8,843 | -60.211% |
| 2026-08-20 | 105.05 | 110.37 | 105.05 | 110.37 | +8.846% | 189 | 8,836 | -62.771% |
| 2026-08-19 | 101.40 | 103.78 | 99.90 | 101.40 | -7.355% | 8 | 8,833 | -59.477% |
| 2026-08-18 | 110.56 | 110.56 | 109.45 | 109.45 | +5.139% | 61 | 8,816 | -62.458% |
| 2026-08-17 | 98.60 | 104.10 | 98.60 | 104.10 | +5.152% | 303 | 8,514 | -60.528% |
| 2026-08-14 | 97.04 | 99.00 | 97.04 | 99.00 | +0.304% | 36 | 8,520 | -58.495% |
| 2026-08-13 | 97.85 | 98.70 | 97.85 | 98.70 | -6.419% | 156 | 8,550 | -58.369% |
| 2026-08-12 | 105.38 | 106.80 | 105.38 | 105.47 | -4.896% | 14 | 8,532 | -61.041% |
| 2026-08-11 | 109.00 | 110.90 | 107.60 | 110.90 | +2.306% | 132 | 8,490 | -62.949% |
| 2026-08-10 | 107.73 | 109.10 | 104.00 | 108.40 | -1.963% | 399 | 8,358 | -62.094% |
| 2026-08-07 | 110.55 | 110.57 | 108.00 | 110.57 | -4.434% | 210 | 8,527 | -62.838% |
| 2026-08-06 | 114.10 | 116.60 | 111.40 | 115.70 | +3.498% | 711 | 8,099 | -64.486% |
| 2026-08-05 | 112.86 | 113.08 | 111.25 | 111.79 | -1.706% | 41 | 8,085 | -63.244% |
| 2026-08-04 | 125.97 | 125.97 | 113.39 | 113.73 | -15.618% | 164 | 8,159 | -63.871% |
| 2026-08-03 | 134.78 | 134.78 | 134.78 | 134.78 | -15.920% | 2 | 8,157 | -69.513% |
| 2026-07-31 | 169.00 | 169.00 | 158.60 | 160.30 | -4.041% | 33 | 8,173 | -74.367% |
| 2026-07-30 | 183.65 | 183.65 | 167.05 | 167.05 | -19.695% | 386 | 8,268 | -75.403% |
| 2026-07-29 | 190.09 | 208.02 | 189.05 | 208.02 | +17.459% | 150 | 8,326 | -80.247% |
| 2026-07-28 | 176.53 | 177.10 | 176.53 | 177.10 | -4.954% | 9 | 8,318 | -76.798% |
| 2026-07-27 | 187.58 | 187.58 | 186.33 | 186.33 | -4.127% | 20 | 8,330 | -77.948% |
| 2026-07-24 | 180.15 | 195.06 | 180.15 | 194.35 | -0.690% | 10 | 8,323 | -78.858% |
| 2026-07-23 | 205.90 | 205.90 | 195.70 | 195.70 | +15.977% | 69 | 8,259 | -79.004% |
| 2026-07-22 | 168.74 | 168.74 | 168.74 | 168.74 | +0.662% | 3 | 8,259 | -75.649% |
| 2026-07-21 | 171.10 | 171.10 | 167.20 | 167.63 | -10.473% | 17 | 8,260 | -75.488% |
| 2026-07-17 | 188.86 | 188.86 | 179.55 | 187.24 | +12.659% | 41 | 8,258 | -78.055% |
| 2026-07-16 | 167.30 | 171.00 | 165.80 | 166.20 | +2.020% | 6 | 8,252 | -75.277% |
| 2026-07-15 | 161.26 | 162.91 | 161.26 | 162.91 | -5.636% | 4 | 8,254 | -74.777% |
| 2026-07-13 | 170.62 | 172.64 | 170.62 | 172.64 | +8.103% | 205 | 8,185 | -76.199% |
| 2026-07-10 | 166.84 | 166.84 | 159.17 | 159.70 | -6.224% | 9 | 8,182 | -74.271% |
| 2026-07-09 | 170.20 | 170.30 | 170.20 | 170.30 | -8.950% | 67 | 8,175 | -75.872% |
| 2026-07-08 | 186.43 | 187.43 | 186.43 | 187.04 | +5.049% | 78 | 8,173 | -78.031% |
| 2026-07-07 | 173.85 | 183.22 | 173.85 | 178.05 | +2.818% | 104 | 8,098 | -76.922% |
| 2026-07-06 | 173.17 | 173.17 | 173.17 | 173.17 | -12.203% | 1 | 8,091 | -76.272% |
| 2026-07-02 | 197.56 | 197.56 | 196.22 | 197.24 | +7.172% | 210 | 8,110 | -79.168% |
| 2026-07-01 | 184.04 | 184.04 | 184.04 | 184.04 | +0.513% | 12 | 8,098 | -77.673% |
| 2026-06-30 | 186.41 | 186.41 | 183.10 | 183.10 | -9.580% | 55 | 8,096 | -77.559% |
| 2026-06-29 | 201.91 | 202.50 | 201.91 | 202.50 | -12.029% | 17 | 8,081 | -79.709% |
| 2026-06-26 | 230.19 | 230.19 | 230.19 | 230.19 | +5.771% | 8 | 8,073 | -82.150% |
| 2026-06-24 | 217.63 | 217.63 | 217.63 | 217.63 | -5.193% | 1 | 8,072 | -81.119% |
| 2026-06-23 | 230.62 | 230.62 | 228.60 | 229.55 | +12.014% | 32 | 8,058 | -82.100% |
| 2026-06-22 | 189.99 | 204.93 | 189.99 | 204.93 | +2.465% | 66 | 8,062 | -79.949% |
| 2026-06-18 | 200.00 | 200.00 | 200.00 | 200.00 | +0.857% | 3 | 8,509 | -79.455% |
| 2026-06-17 | 198.14 | 198.30 | 198.14 | 198.30 | +0.711% | 474 | 8,135 | -79.279% |
| 2026-06-16 | 194.15 | 196.90 | 194.15 | 196.90 | +3.523% | 103 | 8,185 | -79.132% |
| 2026-06-15 | 193.68 | 193.68 | 190.20 | 190.20 | -21.197% | 118 | 8,186 | -78.396% |
| 2026-06-12 | 252.77 | 253.27 | 238.00 | 241.36 | -2.756% | 15 | 8,164 | -82.976% |
| 2026-06-11 | 276.42 | 276.42 | 248.00 | 248.20 | -13.864% | 8 | 8,191 | -83.445% |
| 2026-06-10 | 280.63 | 288.15 | 271.04 | 288.15 | +11.302% | 74 | 8,136 | -85.740% |
| 2026-06-09 | 221.13 | 297.84 | 221.13 | 258.89 | +7.691% | 120 | 8,075 | -84.128% |
| 2026-06-08 | 233.57 | 240.40 | 224.90 | 240.40 | -5.873% | 552 | 7,787 | -82.908% |
| 2026-06-05 | 239.45 | 257.56 | 239.45 | 255.40 | +20.808% | 6 | 7,785 | -83.912% |
| 2026-06-04 | 211.41 | 211.41 | 211.41 | 211.41 | -0.137% | 501 | 7,565 | -80.564% |
| 2026-06-03 | 205.44 | 211.70 | 204.08 | 211.70 | +5.533% | 24 | 7,555 | -80.590% |
| 2026-06-01 | 202.12 | 202.16 | 200.60 | 200.60 | -0.742% | 95 | 7,633 | -79.516% |
| 2026-05-29 | 206.00 | 206.13 | 198.17 | 202.10 | -2.780% | 185 | 7,547 | -79.668% |
| 2026-05-28 | 217.40 | 217.40 | 206.86 | 207.88 | -4.528% | 515 | 7,297 | -80.234% |
| 2026-05-27 | 222.92 | 222.96 | 217.74 | 217.74 | -0.982% | 253 | 7,139 | -81.129% |
| 2026-05-26 | 219.52 | 223.80 | 219.42 | 219.90 | -5.265% | 181 | 7,185 | -81.314% |
| 2026-05-22 | 232.29 | 232.29 | 227.19 | 232.12 | -7.998% | 82 | 7,155 | -82.298% |
| 2026-05-20 | 255.50 | 255.50 | 252.30 | 252.30 | -5.150% | 4 | 7,158 | -83.714% |
| 2026-05-19 | 271.56 | 271.56 | 265.40 | 266.00 | +2.442% | 25 | 7,138 | -84.553% |
| 2026-05-18 | 257.11 | 265.39 | 256.52 | 259.66 | -1.978% | 10 | 7,153 | -84.175% |
| 2026-05-15 | 262.80 | 265.20 | 255.00 | 264.90 | +8.744% | 20 | 7,152 | -84.488% |
| 2026-05-14 | 246.30 | 246.30 | 243.50 | 243.60 | -5.844% | 10 | 7,149 | -83.132% |
| 2026-05-13 | 265.20 | 265.80 | 258.45 | 258.72 | -3.535% | 506 | 7,550 | -84.118% |
| 2026-05-12 | 276.90 | 280.98 | 268.20 | 268.20 | -0.067% | 16 | 7,562 | -84.679% |
| 2026-05-08 | 268.38 | 268.38 | 268.38 | 268.38 | -4.695% | 2 | 7,562 | -84.690% |
| 2026-05-06 | 287.79 | 287.79 | 281.60 | 281.60 | -6.743% | 77 | 7,552 | -85.408% |
| 2026-05-01 | 302.42 | 302.42 | 301.96 | 301.96 | -3.911% | 2 | 7,552 | -86.392% |
| 2026-04-30 | 332.69 | 332.69 | 314.25 | 314.25 | -9.568% | 11 | 7,552 | -86.924% |
| 2026-04-29 | 343.60 | 352.97 | 340.25 | 347.50 | +1.032% | 1,966 | 7,551 | -88.176% |
| 2026-04-28 | 351.40 | 354.05 | 343.80 | 343.95 | +0.116% | 1,504 | 5,840 | -88.053% |
| 2026-04-27 | 341.51 | 343.55 | 341.51 | 343.55 | +0.503% | 2 | 5,021 | -88.040% |
| 2026-04-24 | 341.30 | 344.20 | 340.29 | 341.83 | -4.034% | 90 | 5,021 | -87.979% |
| 2026-04-23 | 344.43 | 362.10 | 344.22 | 356.20 | +2.209% | 12 | 5,044 | -88.464% |
| 2026-04-22 | 350.65 | 356.30 | 347.20 | 348.50 | -4.179% | 9 | 5,035 | -88.209% |
| 2026-04-21 | 355.63 | 365.00 | 355.63 | 363.70 | +1.621% | 702 | 4,607 | -88.702% |
| 2026-04-20 | 357.80 | 357.90 | 357.80 | 357.90 | +4.192% | 1,715 | 4,607 | -88.519% |
| 2026-04-17 | 343.50 | 343.50 | 343.50 | 343.50 | -11.332% | 617 | 3,509 | -88.038% |
| 2026-04-16 | 384.26 | 387.40 | 384.26 | 387.40 | -2.283% | 2 | 3,267 | -89.393% |
| 2026-04-15 | 394.27 | 396.45 | 394.03 | 396.45 | -1.204% | 4 | 3,266 | -89.636% |
| 2026-04-14 | 420.34 | 420.34 | 401.28 | 401.28 | -8.205% | 130 | 3,266 | -89.760% |
| 2026-04-13 | 474.16 | 474.16 | 437.15 | 437.15 | -4.893% | 26 | 3,236 | -90.600% |
| 2026-04-10 | 459.64 | 459.64 | 459.64 | 459.64 | -4.050% | 4 | 3,234 | -91.060% |
| 2026-04-09 | 502.06 | 502.06 | 479.04 | 479.04 | -4.244% | 16 | 3,234 | -91.422% |
| 2026-04-08 | 489.42 | 501.02 | 489.42 | 500.27 | -27.205% | 56 | 3,234 | -91.786% |
| 2026-04-02 | 687.23 | 687.23 | 687.23 | 687.23 | -1.407% | 3 | 3,223 | -94.021% |
| 2026-03-31 | 697.04 | 697.04 | 697.04 | 697.04 | -9.569% | 1 | 3,223 | -94.105% |
| 2026-03-30 | 770.80 | 770.80 | 770.80 | 770.80 | +4.023% | 1 | 3,222 | -94.669% |
| 2026-03-27 | 747.61 | 747.64 | 740.99 | 740.99 | +9.523% | 18 | 3,221 | -94.455% |
| 2026-03-26 | 658.30 | 676.58 | 647.27 | 676.56 | +8.810% | 198 | 3,222 | -93.927% |
| 2026-03-25 | 632.58 | 632.85 | 621.78 | 621.78 | +2.961% | 44 | 3,189 | -93.392% |
| 2026-03-23 | 603.90 | 603.90 | 603.90 | 603.90 | -11.089% | 501 | 3,189 | -93.196% |
| 2026-03-20 | 679.22 | 679.22 | 679.22 | 679.22 | +6.176% | 1 | 3,323 | -93.950% |
| 2026-03-19 | 636.20 | 640.31 | 636.20 | 639.71 | +6.528% | 503 | 3,322 | -93.577% |
| 2026-03-18 | 585.35 | 600.51 | 583.25 | 600.51 | +6.242% | 79 | 3,700 | -93.157% |
| 2026-03-16 | 566.51 | 566.51 | 565.23 | 565.23 | +5.087% | 2 | 3,702 | -92.730% |
| 2026-03-11 | 537.87 | 537.87 | 537.87 | 537.87 | +6.280% | 1 | 3,701 | -92.361% |
| 2026-03-10 | 535.62 | 535.62 | 505.21 | 506.09 | +5.194% | 12 | 3,701 | -91.881% |
| 2026-03-04 | 481.10 | 481.10 | 481.10 | 481.10 | -13.800% | 1 | 3,704 | -91.459% |
| 2026-03-03 | 558.12 | 558.12 | 558.12 | 558.12 | +18.118% | 1 | 3,705 | -92.638% |
| 2026-02-26 | 462.30 | 472.51 | 462.30 | 472.51 | +6.094% | 104 | 3,706 | -91.304% |
| 2026-02-25 | 446.92 | 447.41 | 445.37 | 445.37 | -5.301% | 10 | 3,608 | -90.774% |
| 2026-02-24 | 478.51 | 478.51 | 470.10 | 470.30 | +1.474% | 190 | 3,608 | -91.263% |
| 2026-02-20 | 462.81 | 463.47 | 462.25 | 463.47 | -5.707% | 12 | 3,738 | -91.134% |
| 2026-02-19 | 491.52 | 491.52 | 491.52 | 491.52 | +6.238% | 3 | 3,732 | -91.640% |
| 2026-02-18 | 462.28 | 463.04 | 462.28 | 462.66 | -11.728% | 20 | 3,735 | -91.119% |
| 2026-02-17 | 524.13 | 524.15 | 524.13 | 524.13 | +7.426% | 50 | 3,724 | -92.160% |
| 2026-02-12 | 487.90 | 487.90 | 487.90 | 487.90 | +12.342% | 202 | 3,774 | -91.578% |
| 2026-02-09 | 432.90 | 434.30 | 432.90 | 434.30 | -15.622% | 3 | 3,613 | -90.539% |
| 2026-02-05 | 494.16 | 515.63 | 494.16 | 514.71 | +8.308% | 13 | 3,612 | -92.017% |
| 2026-02-04 | 451.30 | 475.23 | 451.30 | 475.23 | +5.865% | 37 | 3,605 | -91.354% |
| 2026-01-30 | 447.53 | 455.72 | 447.13 | 448.90 | +4.395% | 504 | 3,593 | -90.847% |
| 2026-01-28 | 430.00 | 430.00 | 430.00 | 430.00 | +0.679% | 2 | 3,201 | -90.444% |
| 2026-01-27 | 427.00 | 427.10 | 427.00 | 427.10 | -1.556% | 2 | 3,201 | -90.379% |
| 2026-01-26 | 433.93 | 433.93 | 433.85 | 433.85 | -4.417% | 12 | 3,201 | -90.529% |
| 2026-01-23 | 451.99 | 454.45 | 451.99 | 453.90 | -3.079% | 5 | 3,211 | -90.947% |
| 2026-01-21 | 468.38 | 468.38 | 468.32 | 468.32 | -7.140% | 40 | 3,210 | -91.226% |
| 2026-01-20 | 491.10 | 504.33 | 479.80 | 504.33 | +14.777% | 114 | 3,227 | -91.853% |
| 2026-01-16 | 444.00 | 449.70 | 436.30 | 439.40 | -0.790% | 72 | 3,256 | -90.649% |
| 2026-01-15 | 430.90 | 444.30 | 429.50 | 442.90 | -4.238% | 90 | 3,256 | -90.723% |
| 2026-01-14 | 462.50 | 462.50 | 462.50 | 462.50 | +5.893% | 10 | 3,311 | -91.116% |
| 2026-01-13 | 439.29 | 439.29 | 436.76 | 436.76 | +2.166% | 5 | 3,311 | -90.592% |
| 2026-01-12 | 444.10 | 444.10 | 425.90 | 427.50 | -2.021% | 53 | 3,309 | -90.388% |
| 2026-01-09 | 436.32 | 436.32 | 436.32 | 436.32 | -4.732% | 1 | 3,329 | -90.583% |
| 2026-01-08 | 457.90 | 457.99 | 457.53 | 457.99 | +1.617% | 4 | 3,329 | -91.028% |
| 2026-01-07 | 450.70 | 450.70 | 450.70 | 450.70 | +1.092% | 1 | 3,330 | -90.883% |
| 2026-01-06 | 459.70 | 459.70 | 445.83 | 445.83 | -2.933% | 381 | 3,329 | -90.783% |
| 2026-01-05 | 459.30 | 459.30 | 459.30 | 459.30 | -3.496% | 3 | 2,993 | -91.054% |
| 2026-01-02 | 467.17 | 475.94 | 467.17 | 475.94 | +1.720% | 8 | 2,993 | -91.367% |
| 2025-12-31 | 468.39 | 468.39 | 467.89 | 467.89 | +2.137% | 500 | 2,346 | -91.218% |
| 2025-12-30 | 458.10 | 458.10 | 458.10 | 458.10 | +0.241% | 1 | 2,346 | -91.030% |
| 2025-12-29 | 457.00 | 457.00 | 457.00 | 457.00 | +2.080% | 428 | 2,347 | -91.009% |
| 2025-12-26 | 447.82 | 447.83 | 447.68 | 447.69 | -0.734% | 160 | 1,920 | -90.822% |
| 2025-12-24 | 453.10 | 453.10 | 451.00 | 451.00 | -3.198% | 4 | 1,837 | -90.889% |
| 2025-12-22 | 474.60 | 474.60 | 465.30 | 465.90 | -7.761% | 280 | 1,837 | -91.181% |
| 2025-12-15 | 495.60 | 510.25 | 494.50 | 505.10 | -0.939% | 1,001 | 1,756 | -91.865% |
| 2025-12-12 | 501.10 | 509.89 | 497.89 | 509.89 | +3.321% | 7 | 802 | -91.941% |
| 2025-12-11 | 493.80 | 493.80 | 493.50 | 493.50 | -1.438% | 4 | 802 | -91.674% |
| 2025-12-08 | 499.20 | 500.70 | 499.20 | 500.70 | +2.455% | 3 | 838 | -91.793% |
| 2025-12-05 | 488.70 | 488.70 | 488.70 | 488.70 | -4.139% | 1 | 841 | -91.592% |
| 2025-12-04 | 509.40 | 510.08 | 509.40 | 509.80 | -0.721% | 52 | 841 | -91.940% |
| 2025-12-03 | 517.00 | 518.90 | 513.50 | 513.50 | +0.870% | 8 | 791 | -91.998% |
| 2025-12-01 | 509.07 | 509.07 | 509.07 | 509.07 | -0.921% | 1 | 785 | -91.928% |
| 2025-11-28 | 518.40 | 519.30 | 512.80 | 513.80 | -17.062% | 88 | 784 | -92.003% |
| 2025-11-24 | 619.50 | 619.50 | 619.50 | 619.50 | -2.498% | 1 | 705 | -93.367% |
| 2025-11-20 | 635.37 | 635.37 | 635.37 | 635.37 | -1.040% | 1 | 704 | -93.533% |
| 2025-11-19 | 604.12 | 642.05 | 604.12 | 642.05 | +12.840% | 2 | 705 | -93.600% |
| 2025-11-14 | 569.52 | 569.52 | 568.99 | 568.99 | +0.867% | 2 | 706 | -92.778% |
| 2025-11-13 | 544.11 | 564.10 | 539.40 | 564.10 | +7.982% | 10 | 706 | -92.716% |
| 2025-11-10 | 522.40 | 522.40 | 522.40 | 522.40 | -5.908% | 4 | 202 | -92.134% |
| 2025-11-06 | 555.20 | 555.20 | 555.20 | 555.20 | +2.739% | 4 | 198 | -92.599% |
| 2025-11-05 | 549.00 | 549.00 | 539.73 | 540.40 | -2.935% | 18 | 194 | -92.396% |
| 2025-11-04 | 545.17 | 562.50 | 545.17 | 556.74 | +3.635% | 22 | 188 | -92.620% |
| 2025-10-31 | 537.64 | 537.64 | 537.21 | 537.21 | +4.770% | 2 | 174 | -92.351% |
| 2025-10-30 | 512.09 | 512.75 | 512.09 | 512.75 | +3.586% | 2 | 174 | -91.986% |
| 2025-10-28 | 495.63 | 496.48 | 495.00 | 495.00 | -0.742% | 5 | 171 | -91.699% |
| 2025-10-27 | 498.70 | 498.70 | 498.70 | 498.70 | -4.348% | 1 | 168 | -91.761% |
| 2025-10-24 | 519.20 | 521.68 | 519.20 | 521.37 | -8.698% | 100 | 168 | -92.119% |
| 2025-10-23 | 571.41 | 571.41 | 571.04 | 571.04 | +2.517% | 2 | 88 | -92.804% |
| 2025-10-21 | 554.79 | 557.02 | 549.79 | 557.02 | -10.196% | 6 | 88 | -92.623% |
| 2025-10-16 | 620.26 | 620.26 | 620.26 | 620.26 | +11.078% | 1 | 88 | -93.375% |
| 2025-10-08 | 558.70 | 558.70 | 558.40 | 558.40 | +0.517% | 40 | 89 | -92.641% |
| 2025-10-02 | 555.53 | 555.53 | 555.53 | 555.53 | -1.971% | 1 | 69 | -92.603% |
| 2025-09-23 | 561.20 | 566.70 | 561.20 | 566.70 | +1.833% | 3 | 68 | -92.749% |
| 2025-09-22 | 561.70 | 563.20 | 555.70 | 556.50 | -3.479% | 12 | 68 | -92.616% |
| 2025-09-19 | 576.56 | 576.56 | 576.56 | 576.56 | -1.961% | 1 | 72 | -92.873% |
| 2025-09-12 | 588.07 | 588.09 | 588.07 | 588.09 | -1.161% | 2 | 51 | -93.013% |
| 2025-09-11 | 601.50 | 601.50 | 593.70 | 595.00 | -2.507% | 11 | 51 | -93.094% |
| 2025-09-10 | 610.30 | 610.30 | 610.30 | 610.30 | -1.808% | 2 | 40 | -93.267% |
| 2025-09-05 | 621.54 | 621.54 | 621.54 | 621.54 | -5.512% | 1 | 40 | -93.389% |
| 2025-08-18 | 657.80 | 657.80 | 657.80 | 657.80 | -0.061% | 2 | 40 | -93.753% |
| 2025-08-14 | 658.20 | 658.20 | 658.20 | 658.20 | -6.087% | 2 | 40 | -93.757% |
| 2025-08-08 | 700.88 | 700.88 | 700.86 | 700.86 | -2.645% | 2 | 38 | -94.137% |
| 2025-08-06 | 719.93 | 719.93 | 719.90 | 719.90 | +3.397% | 2 | 37 | -94.292% |
| 2025-07-31 | 700.29 | 700.29 | 696.25 | 696.25 | -0.314% | 6 | 36 | -94.098% |
| 2025-07-24 | 698.40 | 698.44 | 698.40 | 698.44 | -5.514% | 2 | 34 | -94.117% |
| 2025-07-22 | 738.93 | 739.20 | 738.93 | 739.20 | +2.136% | 2 | 33 | -94.441% |
| 2025-07-21 | 725.86 | 725.86 | 723.74 | 723.74 | -11.187% | 56 | 32 | -94.323% |
| 2024-12-18 | 814.90 | 814.90 | 814.90 | 814.90 | -0.513% | 1 | 5 | -94.958% |
| 2024-12-16 | 819.10 | 819.10 | 819.10 | 819.10 | -1.633% | 1 | 3 | -94.984% |
| 2024-12-13 | 832.70 | 832.70 | 832.70 | 832.70 | +2.184% | 2 | 3 | -95.065% |
| 2024-12-11 | 814.90 | 814.90 | 814.90 | 814.90 | +0.197% | 1 | 2 | -94.958% |
| 2024-12-09 | 813.30 | 813.30 | 813.30 | 813.30 | 0.000% | 1 | 1 | -94.948% |