SPX261218P07200000
SPX Dec 18 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
49.04USD+0.864%(+0.42)310Vol31,824OI
SPX261218P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.99 | 49.04 | 40.78 | 49.04 | +0.864% | 310 | 31,471 | 0.000% |
| 2026-10-27 | 53.40 | 55.52 | 48.42 | 48.62 | -16.460% | 1,081 | 31,869 | +0.864% |
| 2026-10-26 | 62.48 | 62.48 | 54.00 | 58.20 | -20.795% | 658 | 31,649 | -15.739% |
| 2026-10-23 | 76.89 | 80.00 | 65.90 | 73.48 | +11.148% | 640 | 31,530 | -33.261% |
| 2026-10-22 | 57.56 | 74.95 | 57.30 | 66.11 | +43.250% | 1,687 | 31,099 | -25.821% |
| 2026-10-21 | 49.52 | 53.95 | 45.89 | 46.15 | -14.994% | 679 | 31,160 | +6.262% |
| 2026-10-20 | 64.50 | 64.50 | 51.94 | 54.29 | -9.517% | 375 | 31,171 | -9.670% |
| 2026-10-19 | 58.69 | 61.81 | 54.06 | 60.00 | -17.446% | 2,498 | 30,424 | -18.267% |
| 2026-10-16 | 50.00 | 84.20 | 48.92 | 72.68 | +43.636% | 2,304 | 30,354 | -32.526% |
| 2026-10-15 | 64.80 | 67.10 | 50.60 | 50.60 | -11.352% | 362 | 30,350 | -3.083% |
| 2026-10-14 | 50.40 | 60.98 | 50.20 | 57.08 | +25.451% | 2,878 | 29,393 | -14.085% |
| 2026-10-13 | 45.64 | 48.10 | 45.30 | 45.50 | -2.151% | 1,157 | 29,754 | +7.780% |
| 2026-10-12 | 46.90 | 46.90 | 45.16 | 46.50 | -1.587% | 437 | 29,755 | +5.462% |
| 2026-10-09 | 51.08 | 51.08 | 46.99 | 47.25 | -12.581% | 365 | 29,215 | +3.788% |
| 2026-10-08 | 52.07 | 57.65 | 51.28 | 54.05 | +10.194% | 720 | 28,800 | -9.269% |
| 2026-10-07 | 54.00 | 55.00 | 48.90 | 49.05 | +1.975% | 1,651 | 28,587 | -0.020% |
| 2026-10-06 | 50.85 | 50.85 | 46.30 | 48.10 | -10.694% | 4,424 | 26,437 | +1.954% |
| 2026-10-05 | 60.70 | 60.70 | 53.86 | 53.86 | -16.001% | 1,595 | 26,349 | -8.949% |
| 2026-10-02 | 63.70 | 67.00 | 61.33 | 64.12 | -12.643% | 941 | 26,969 | -23.518% |
| 2026-10-01 | 75.12 | 86.01 | 73.40 | 73.40 | +6.315% | 1,707 | 27,040 | -33.188% |
| 2026-09-30 | 66.30 | 69.04 | 66.30 | 69.04 | -6.551% | 15 | 27,041 | -28.969% |
| 2026-09-29 | 73.10 | 77.48 | 72.80 | 73.88 | +0.929% | 712 | 26,804 | -33.622% |
| 2026-09-28 | 70.40 | 77.00 | 67.32 | 73.20 | +11.585% | 1,045 | 26,267 | -33.005% |
| 2026-09-25 | 70.30 | 75.35 | 64.28 | 65.60 | -11.351% | 1,166 | 25,768 | -25.244% |
| 2026-09-24 | 79.84 | 83.03 | 72.47 | 74.00 | +0.543% | 835 | 25,527 | -33.730% |
| 2026-09-23 | 64.19 | 75.15 | 64.19 | 73.60 | +19.094% | 495 | 25,591 | -33.370% |
| 2026-09-22 | 64.35 | 65.25 | 61.40 | 61.80 | -7.540% | 506 | 26,173 | -20.647% |
| 2026-09-21 | 74.91 | 75.00 | 66.60 | 66.84 | -17.978% | 2,166 | 26,199 | -26.631% |
| 2026-09-18 | 88.49 | 92.03 | 81.49 | 81.49 | -7.817% | 227 | 26,063 | -39.821% |
| 2026-09-17 | 92.79 | 94.08 | 88.40 | 88.40 | -21.977% | 1,671 | 25,434 | -44.525% |
| 2026-09-16 | 102.00 | 120.97 | 98.85 | 113.30 | +4.810% | 1,463 | 24,572 | -56.717% |
| 2026-09-15 | 100.69 | 110.90 | 100.69 | 108.10 | +9.513% | 3,148 | 23,246 | -54.635% |
| 2026-09-14 | 104.00 | 108.50 | 98.30 | 98.71 | +5.572% | 253 | 23,139 | -50.319% |
| 2026-09-11 | 94.75 | 94.75 | 93.50 | 93.50 | -18.582% | 1,519 | 24,350 | -47.551% |
| 2026-09-10 | 112.22 | 115.35 | 108.89 | 114.84 | +14.155% | 1,020 | 24,519 | -57.297% |
| 2026-09-09 | 97.20 | 103.99 | 97.20 | 100.60 | +11.160% | 1,763 | 23,279 | -51.252% |
| 2026-09-08 | 85.95 | 91.83 | 85.95 | 90.50 | +5.208% | 1,686 | 22,377 | -45.812% |
| 2026-09-04 | 80.80 | 86.02 | 80.80 | 86.02 | +6.198% | 628 | 22,453 | -42.990% |
| 2026-09-03 | 89.50 | 89.60 | 80.75 | 81.00 | -14.961% | 1,431 | 22,475 | -39.457% |
| 2026-09-02 | 105.00 | 105.00 | 95.25 | 95.25 | -10.898% | 76 | 22,432 | -48.514% |
| 2026-09-01 | 104.37 | 108.00 | 98.33 | 106.90 | +15.443% | 1,409 | 21,476 | -54.125% |
| 2026-08-31 | 97.60 | 99.85 | 92.60 | 92.60 | -0.750% | 93 | 22,344 | -47.041% |
| 2026-08-28 | 91.98 | 96.80 | 86.60 | 93.30 | +0.485% | 76 | 22,374 | -47.438% |
| 2026-08-27 | 95.54 | 95.54 | 92.85 | 92.85 | -9.503% | 318 | 22,173 | -47.184% |
| 2026-08-26 | 105.20 | 107.30 | 102.60 | 102.60 | -3.372% | 188 | 22,091 | -52.203% |
| 2026-08-25 | 108.11 | 110.60 | 106.15 | 106.18 | -6.383% | 690 | 21,925 | -53.814% |
| 2026-08-24 | 113.51 | 113.55 | 111.09 | 113.42 | +3.979% | 215 | 21,963 | -56.762% |
| 2026-08-21 | 114.10 | 114.55 | 108.95 | 109.08 | -9.017% | 758 | 22,068 | -55.042% |
| 2026-08-20 | 115.81 | 119.89 | 114.58 | 119.89 | +11.318% | 926 | 22,562 | -59.096% |
| 2026-08-19 | 110.81 | 112.18 | 106.60 | 107.70 | -8.106% | 369 | 22,318 | -54.466% |
| 2026-08-18 | 117.08 | 117.90 | 117.08 | 117.20 | +5.948% | 638 | 22,607 | -58.157% |
| 2026-08-17 | 105.46 | 110.62 | 104.71 | 110.62 | +6.365% | 435 | 22,535 | -55.668% |
| 2026-08-14 | 102.18 | 107.05 | 102.18 | 104.00 | -0.536% | 231 | 22,497 | -52.846% |
| 2026-08-13 | 104.22 | 106.33 | 103.41 | 104.56 | -4.511% | 450 | 22,491 | -53.099% |
| 2026-08-12 | 112.90 | 112.90 | 109.50 | 109.50 | -7.517% | 381 | 22,245 | -55.215% |
| 2026-08-11 | 114.50 | 118.56 | 113.02 | 118.40 | +3.316% | 1,188 | 22,507 | -58.581% |
| 2026-08-10 | 114.39 | 114.75 | 112.00 | 114.60 | -0.831% | 519 | 22,125 | -57.208% |
| 2026-08-07 | 114.95 | 115.56 | 114.95 | 115.56 | -4.044% | 408 | 22,022 | -57.563% |
| 2026-08-06 | 121.39 | 121.39 | 118.60 | 120.43 | +1.500% | 685 | 21,771 | -59.279% |
| 2026-08-05 | 118.90 | 120.80 | 118.01 | 118.65 | -1.633% | 1,402 | 21,442 | -58.668% |
| 2026-08-04 | 130.08 | 130.08 | 119.85 | 120.62 | -14.792% | 2,231 | 21,632 | -59.343% |
| 2026-08-03 | 153.53 | 153.53 | 141.18 | 141.56 | -16.162% | 3,209 | 22,373 | -65.357% |
| 2026-07-31 | 183.27 | 183.27 | 168.85 | 168.85 | -11.551% | 103 | 22,366 | -70.956% |
| 2026-07-30 | 198.56 | 208.20 | 190.60 | 190.90 | -18.202% | 59 | 22,415 | -74.311% |
| 2026-07-29 | 200.40 | 233.38 | 198.62 | 233.38 | +23.743% | 263 | 22,237 | -78.987% |
| 2026-07-28 | 199.10 | 203.70 | 186.86 | 188.60 | -5.059% | 1,074 | 22,599 | -73.998% |
| 2026-07-27 | 183.01 | 207.91 | 181.11 | 198.65 | -3.545% | 304 | 22,809 | -75.313% |
| 2026-07-24 | 202.93 | 206.76 | 190.83 | 205.95 | -1.741% | 807 | 22,814 | -76.188% |
| 2026-07-23 | 207.30 | 217.10 | 207.30 | 209.60 | +16.899% | 737 | 23,133 | -76.603% |
| 2026-07-22 | 181.50 | 181.50 | 175.29 | 179.30 | +0.861% | 1,569 | 22,571 | -72.649% |
| 2026-07-21 | 179.25 | 179.25 | 177.77 | 177.77 | -9.162% | 365 | 22,543 | -72.414% |
| 2026-07-20 | 181.71 | 196.10 | 181.30 | 195.70 | -2.540% | 487 | 22,487 | -74.941% |
| 2026-07-17 | 200.95 | 201.37 | 190.37 | 200.80 | +12.455% | 603 | 22,416 | -75.578% |
| 2026-07-16 | 174.00 | 178.89 | 166.52 | 178.56 | +6.986% | 223 | 22,383 | -72.536% |
| 2026-07-15 | 168.06 | 179.45 | 166.20 | 166.90 | -4.618% | 1,084 | 22,507 | -70.617% |
| 2026-07-14 | 179.28 | 179.28 | 174.62 | 174.98 | -4.278% | 88 | 22,504 | -71.974% |
| 2026-07-13 | 175.76 | 188.21 | 175.52 | 182.80 | +8.596% | 681 | 22,245 | -73.173% |
| 2026-07-10 | 176.43 | 177.14 | 168.20 | 168.33 | -5.787% | 141 | 22,255 | -70.867% |
| 2026-07-09 | 185.30 | 192.80 | 178.61 | 178.67 | -16.003% | 241 | 22,331 | -72.553% |
| 2026-07-08 | 212.71 | 212.71 | 212.71 | 212.71 | +12.248% | 102 | 22,398 | -76.945% |
| 2026-07-07 | 190.11 | 190.76 | 181.64 | 189.50 | +5.483% | 14 | 22,392 | -74.121% |
| 2026-07-06 | 184.18 | 184.18 | 179.41 | 179.65 | -10.622% | 231 | 22,346 | -72.702% |
| 2026-07-02 | 193.21 | 203.68 | 193.21 | 201.00 | +2.829% | 879 | 22,139 | -75.602% |
| 2026-07-01 | 206.59 | 206.59 | 188.30 | 195.47 | +0.742% | 435 | 22,142 | -74.912% |
| 2026-06-30 | 201.61 | 201.61 | 193.99 | 194.03 | -9.285% | 666 | 21,230 | -74.726% |
| 2026-06-29 | 221.16 | 229.38 | 213.89 | 213.89 | -10.108% | 540 | 21,512 | -77.072% |
| 2026-06-26 | 238.69 | 238.69 | 237.94 | 237.94 | -3.276% | 4 | 21,508 | -79.390% |
| 2026-06-25 | 224.10 | 248.36 | 224.10 | 246.00 | -2.828% | 1,048 | 22,153 | -80.065% |
| 2026-06-24 | 251.60 | 253.16 | 251.60 | 253.16 | +2.229% | 4 | 22,004 | -80.629% |
| 2026-06-23 | 242.29 | 249.65 | 239.45 | 247.64 | +16.050% | 166 | 22,005 | -80.197% |
| 2026-06-22 | 200.01 | 217.02 | 200.01 | 213.39 | -0.610% | 352 | 22,079 | -77.019% |
| 2026-06-18 | 215.00 | 215.00 | 209.70 | 214.70 | -9.592% | 163 | 22,138 | -77.159% |
| 2026-06-17 | 209.99 | 240.40 | 205.10 | 237.48 | +14.719% | 4,183 | 18,103 | -79.350% |
| 2026-06-16 | 204.64 | 207.01 | 203.40 | 207.01 | +2.939% | 609 | 18,356 | -76.310% |
| 2026-06-15 | 207.22 | 208.00 | 201.00 | 201.10 | -17.915% | 848 | 18,554 | -75.614% |
| 2026-06-12 | 262.10 | 262.10 | 242.90 | 244.99 | -6.102% | 1,225 | 17,939 | -79.983% |
| 2026-06-11 | 293.20 | 300.29 | 260.91 | 260.91 | -12.408% | 135 | 18,037 | -81.204% |
| 2026-06-10 | 265.00 | 301.00 | 265.00 | 297.87 | +14.153% | 123 | 17,946 | -83.536% |
| 2026-06-09 | 235.87 | 300.00 | 235.87 | 260.94 | +2.805% | 1,019 | 18,258 | -81.206% |
| 2026-06-08 | 241.80 | 254.28 | 238.38 | 253.82 | -5.326% | 179 | 18,291 | -80.679% |
| 2026-06-05 | 236.86 | 270.20 | 236.86 | 268.10 | +28.746% | 47 | 18,298 | -81.708% |
| 2026-06-04 | 217.44 | 217.44 | 208.24 | 208.24 | -5.345% | 378 | 18,125 | -76.450% |
| 2026-06-03 | 213.51 | 220.00 | 213.51 | 220.00 | +5.263% | 48 | 17,994 | -77.709% |
| 2026-06-02 | 208.78 | 209.54 | 207.75 | 209.00 | -0.760% | 1,814 | 18,434 | -76.536% |
| 2026-06-01 | 211.25 | 213.75 | 204.42 | 210.60 | +1.347% | 4,463 | 19,889 | -76.714% |
| 2026-05-29 | 214.37 | 214.37 | 207.80 | 207.80 | -3.734% | 2,373 | 19,030 | -76.400% |
| 2026-05-28 | 228.70 | 228.70 | 215.86 | 215.86 | -5.820% | 954 | 19,479 | -77.282% |
| 2026-05-27 | 232.43 | 235.30 | 229.10 | 229.20 | -0.736% | 184 | 19,390 | -78.604% |
| 2026-05-26 | 229.20 | 230.90 | 229.20 | 230.90 | -4.429% | 80 | 19,340 | -78.761% |
| 2026-05-22 | 243.00 | 247.40 | 237.73 | 241.60 | -3.672% | 167 | 19,348 | -79.702% |
| 2026-05-21 | 267.52 | 269.26 | 250.08 | 250.81 | -4.139% | 108 | 19,355 | -80.447% |
| 2026-05-20 | 268.00 | 268.00 | 261.64 | 261.64 | -6.189% | 1,908 | 18,950 | -81.257% |
| 2026-05-19 | 288.28 | 288.44 | 277.43 | 278.90 | +3.300% | 36 | 18,956 | -82.417% |
| 2026-05-18 | 275.66 | 275.76 | 266.50 | 269.99 | -3.647% | 260 | 18,973 | -81.836% |
| 2026-05-15 | 275.66 | 280.21 | 268.20 | 280.21 | +10.232% | 1,732 | 17,602 | -82.499% |
| 2026-05-14 | 267.59 | 268.03 | 253.44 | 254.20 | -5.614% | 574 | 17,738 | -80.708% |
| 2026-05-13 | 283.34 | 286.89 | 268.64 | 269.32 | -4.878% | 575 | 17,558 | -81.791% |
| 2026-05-12 | 286.32 | 295.90 | 283.13 | 283.13 | +0.912% | 324 | 17,287 | -82.679% |
| 2026-05-11 | 277.27 | 280.57 | 272.94 | 280.57 | -0.789% | 901 | 17,783 | -82.521% |
| 2026-05-08 | 283.45 | 286.95 | 282.50 | 282.80 | -4.272% | 1,552 | 17,031 | -82.659% |
| 2026-05-07 | 285.13 | 296.89 | 283.93 | 295.42 | +1.526% | 838 | 16,445 | -83.400% |
| 2026-05-06 | 297.97 | 298.50 | 290.00 | 290.98 | -8.955% | 1,603 | 15,742 | -83.147% |
| 2026-05-05 | 319.61 | 320.06 | 315.10 | 319.60 | -5.502% | 612 | 15,984 | -84.656% |
| 2026-05-04 | 325.30 | 349.46 | 318.25 | 338.21 | +5.443% | 117 | 16,077 | -85.500% |
| 2026-05-01 | 316.00 | 323.47 | 311.04 | 320.75 | -2.756% | 412 | 15,783 | -84.711% |
| 2026-04-30 | 350.94 | 350.94 | 328.26 | 329.84 | -10.367% | 1,682 | 15,783 | -85.132% |
| 2026-04-29 | 360.00 | 368.45 | 356.70 | 367.99 | -0.030% | 513 | 14,869 | -86.674% |
| 2026-04-28 | 366.85 | 370.64 | 365.40 | 368.10 | +4.914% | 1,365 | 14,867 | -86.678% |
| 2026-04-27 | 357.00 | 359.47 | 350.85 | 350.86 | -1.402% | 1,891 | 14,173 | -86.023% |
| 2026-04-24 | 367.26 | 367.26 | 355.85 | 355.85 | -6.195% | 571 | 13,972 | -86.219% |
| 2026-04-23 | 369.40 | 379.35 | 360.18 | 379.35 | +3.591% | 26 | 14,123 | -87.073% |
| 2026-04-22 | 367.96 | 371.20 | 366.20 | 366.20 | -7.188% | 379 | 14,121 | -86.608% |
| 2026-04-21 | 364.02 | 395.38 | 364.02 | 394.56 | +4.880% | 2,701 | 11,991 | -87.571% |
| 2026-04-20 | 371.60 | 379.40 | 368.00 | 376.20 | +2.708% | 557 | 11,991 | -86.964% |
| 2026-04-17 | 366.90 | 366.90 | 356.30 | 366.28 | -7.933% | 3,744 | 11,833 | -86.611% |
| 2026-04-16 | 410.00 | 410.30 | 397.59 | 397.84 | -1.532% | 317 | 9,294 | -87.673% |
| 2026-04-15 | 413.89 | 419.43 | 403.20 | 404.03 | -4.372% | 1,103 | 9,181 | -87.862% |
| 2026-04-14 | 436.95 | 436.95 | 421.00 | 422.50 | -7.314% | 198 | 8,444 | -88.393% |
| 2026-04-13 | 493.00 | 493.00 | 455.84 | 455.84 | -8.506% | 1,060 | 8,427 | -89.242% |
| 2026-04-10 | 480.73 | 498.22 | 480.73 | 498.22 | +0.952% | 24 | 8,189 | -90.157% |
| 2026-04-09 | 528.03 | 528.85 | 493.52 | 493.52 | -4.379% | 32 | 8,176 | -90.063% |
| 2026-04-08 | 511.84 | 535.13 | 511.84 | 516.12 | -19.913% | 193 | 8,152 | -90.498% |
| 2026-04-07 | 644.45 | 644.45 | 644.45 | 644.45 | +1.704% | 2 | 8,107 | -92.390% |
| 2026-04-06 | 641.94 | 641.94 | 633.65 | 633.65 | -4.676% | 3 | 8,107 | -92.261% |
| 2026-04-02 | 690.86 | 690.86 | 664.73 | 664.73 | -5.934% | 6 | 8,103 | -92.623% |
| 2026-03-31 | 717.79 | 724.79 | 706.66 | 706.66 | -14.326% | 24 | 8,104 | -93.060% |
| 2026-03-27 | 787.55 | 824.82 | 785.86 | 824.82 | +14.157% | 356 | 8,112 | -94.054% |
| 2026-03-26 | 722.53 | 722.53 | 722.53 | 722.53 | +7.336% | 1 | 8,336 | -93.213% |
| 2026-03-24 | 673.13 | 673.15 | 673.13 | 673.15 | +7.326% | 62 | 8,336 | -92.715% |
| 2026-03-23 | 635.86 | 635.95 | 627.20 | 627.20 | -3.389% | 6 | 8,398 | -92.181% |
| 2026-03-19 | 671.50 | 671.50 | 647.16 | 649.20 | +11.767% | 507 | 8,498 | -92.446% |
| 2026-03-17 | 579.47 | 580.85 | 579.47 | 580.85 | -3.865% | 2 | 8,714 | -91.557% |
| 2026-03-16 | 586.12 | 604.20 | 586.12 | 604.20 | +3.747% | 4 | 8,713 | -91.883% |
| 2026-03-13 | 584.87 | 584.87 | 582.38 | 582.38 | -3.541% | 754 | 8,715 | -91.579% |
| 2026-03-12 | 603.76 | 603.76 | 603.76 | 603.76 | +7.770% | 2 | 8,863 | -91.878% |
| 2026-03-11 | 563.65 | 563.97 | 560.22 | 560.23 | +0.971% | 26 | 8,861 | -91.246% |
| 2026-03-10 | 554.84 | 554.84 | 554.84 | 554.84 | +1.280% | 20 | 8,848 | -91.161% |
| 2026-03-09 | 551.55 | 551.55 | 547.83 | 547.83 | -3.649% | 504 | 8,848 | -91.048% |
| 2026-03-06 | 568.58 | 568.58 | 568.58 | 568.58 | +3.378% | 602 | 8,975 | -91.375% |
| 2026-03-05 | 550.00 | 550.00 | 550.00 | 550.00 | +12.053% | 4 | 9,167 | -91.084% |
| 2026-03-04 | 493.37 | 493.89 | 489.09 | 490.84 | -11.513% | 327 | 9,046 | -90.009% |
| 2026-03-03 | 557.80 | 557.80 | 546.68 | 554.70 | +10.905% | 57 | 9,225 | -91.159% |
| 2026-03-02 | 500.59 | 500.59 | 499.68 | 500.16 | -0.345% | 118 | 9,282 | -90.195% |
| 2026-02-27 | 515.00 | 515.00 | 501.89 | 501.89 | +4.384% | 387 | 9,179 | -90.229% |
| 2026-02-26 | 469.40 | 492.60 | 469.40 | 480.81 | +4.912% | 413 | 9,514 | -89.801% |
| 2026-02-25 | 471.17 | 471.44 | 458.30 | 458.30 | -8.796% | 348 | 9,476 | -89.300% |
| 2026-02-23 | 502.50 | 502.50 | 502.50 | 502.50 | +3.889% | 1 | 9,476 | -90.241% |
| 2026-02-20 | 482.75 | 483.69 | 482.75 | 483.69 | -6.283% | 5 | 9,475 | -89.861% |
| 2026-02-19 | 516.12 | 516.12 | 516.12 | 516.12 | -2.707% | 452 | 9,475 | -90.498% |
| 2026-02-17 | 543.00 | 543.83 | 530.48 | 530.48 | +0.432% | 28 | 9,325 | -90.756% |
| 2026-02-13 | 533.00 | 547.27 | 500.75 | 528.20 | +3.607% | 23 | 9,347 | -90.716% |
| 2026-02-12 | 455.88 | 509.81 | 455.88 | 509.81 | +11.458% | 24 | 9,347 | -90.381% |
| 2026-02-10 | 453.62 | 457.40 | 450.99 | 457.40 | -3.697% | 204 | 8,997 | -89.279% |
| 2026-02-06 | 505.60 | 505.60 | 474.96 | 474.96 | -13.064% | 21 | 8,945 | -89.675% |
| 2026-02-05 | 531.57 | 546.33 | 528.23 | 546.33 | +10.636% | 33 | 8,966 | -91.024% |
| 2026-02-04 | 473.90 | 517.34 | 473.90 | 493.81 | +2.657% | 161 | 8,983 | -90.069% |
| 2026-02-03 | 447.14 | 496.50 | 447.14 | 481.03 | +7.373% | 230 | 8,838 | -89.805% |
| 2026-02-02 | 448.45 | 448.45 | 442.37 | 448.00 | -6.333% | 1,119 | 8,840 | -89.054% |
| 2026-01-30 | 457.91 | 478.45 | 457.91 | 478.29 | +2.146% | 3 | 7,989 | -89.747% |
| 2026-01-29 | 487.40 | 503.05 | 468.24 | 468.24 | +4.768% | 389 | 7,989 | -89.527% |
| 2026-01-28 | 453.37 | 453.37 | 446.93 | 446.93 | +0.887% | 27 | 7,645 | -89.027% |
| 2026-01-27 | 446.97 | 446.97 | 443.00 | 443.00 | -1.843% | 6 | 7,625 | -88.930% |
| 2026-01-26 | 455.67 | 455.96 | 451.32 | 451.32 | -3.964% | 41 | 7,623 | -89.134% |
| 2026-01-23 | 477.27 | 477.27 | 466.55 | 469.95 | -0.168% | 16 | 7,613 | -89.565% |
| 2026-01-22 | 477.51 | 480.30 | 460.60 | 470.74 | -1.646% | 784 | 7,627 | -89.582% |
| 2026-01-21 | 516.10 | 524.96 | 478.58 | 478.62 | -10.660% | 185 | 7,348 | -89.754% |
| 2026-01-20 | 505.20 | 536.90 | 505.10 | 535.73 | +18.548% | 253 | 7,350 | -90.846% |
| 2026-01-15 | 452.90 | 456.50 | 451.91 | 451.91 | -7.999% | 18 | 7,522 | -89.148% |
| 2026-01-14 | 477.00 | 491.20 | 477.00 | 491.20 | +7.585% | 472 | 7,522 | -90.016% |
| 2026-01-13 | 459.90 | 459.90 | 456.57 | 456.57 | +1.036% | 314 | 7,531 | -89.259% |
| 2026-01-09 | 451.15 | 451.89 | 451.15 | 451.89 | -7.420% | 274 | 6,532 | -89.148% |
| 2026-01-08 | 483.30 | 488.11 | 483.30 | 488.11 | +1.700% | 8 | 6,355 | -89.953% |
| 2026-01-07 | 468.31 | 480.74 | 467.06 | 479.95 | +3.333% | 421 | 6,355 | -89.782% |
| 2026-01-06 | 476.50 | 476.50 | 464.47 | 464.47 | -3.757% | 891 | 5,976 | -89.442% |
| 2026-01-05 | 483.98 | 483.98 | 477.65 | 482.60 | -2.800% | 253 | 4,740 | -89.838% |
| 2026-01-02 | 508.97 | 510.30 | 496.30 | 496.50 | -0.601% | 11 | 4,576 | -90.123% |
| 2025-12-31 | 482.00 | 502.80 | 481.90 | 499.50 | +3.631% | 40 | 4,315 | -90.182% |
| 2025-12-30 | 479.20 | 482.20 | 475.80 | 482.00 | +1.367% | 555 | 4,315 | -89.826% |
| 2025-12-29 | 480.51 | 485.32 | 473.17 | 475.50 | +1.824% | 99 | 4,254 | -89.687% |
| 2025-12-26 | 461.31 | 469.27 | 461.31 | 466.98 | +0.707% | 23 | 4,255 | -89.498% |
| 2025-12-24 | 471.00 | 471.00 | 463.56 | 463.70 | -1.738% | 38 | 4,247 | -89.424% |
| 2025-12-23 | 479.42 | 479.43 | 471.90 | 471.90 | -2.917% | 52 | 4,247 | -89.608% |
| 2025-12-22 | 491.51 | 491.51 | 486.08 | 486.08 | -4.789% | 18 | 4,253 | -89.911% |
| 2025-12-19 | 510.53 | 510.53 | 510.53 | 510.53 | -8.171% | 4 | 4,253 | -90.394% |
| 2025-12-18 | 555.96 | 555.96 | 555.96 | 555.96 | -3.419% | 1 | 4,253 | -91.179% |
| 2025-12-17 | 537.63 | 575.64 | 537.62 | 575.64 | +4.833% | 573 | 4,253 | -91.481% |
| 2025-12-16 | 549.10 | 549.10 | 549.10 | 549.10 | +3.448% | 1 | 4,560 | -91.069% |
| 2025-12-15 | 529.40 | 533.30 | 528.20 | 530.80 | +0.359% | 18 | 4,542 | -90.761% |
| 2025-12-12 | 503.35 | 543.90 | 503.35 | 528.90 | +4.774% | 152 | 4,500 | -90.728% |
| 2025-12-11 | 517.63 | 517.63 | 504.40 | 504.80 | +0.644% | 26 | 4,506 | -90.285% |
| 2025-12-10 | 501.78 | 502.60 | 501.39 | 501.57 | -4.517% | 102 | 4,506 | -90.223% |
| 2025-12-09 | 523.90 | 525.50 | 523.50 | 525.30 | +0.130% | 308 | 4,536 | -90.664% |
| 2025-12-08 | 519.10 | 524.63 | 518.00 | 524.62 | +1.686% | 471 | 4,217 | -90.652% |
| 2025-12-05 | 516.66 | 517.29 | 509.86 | 515.92 | -1.896% | 886 | 3,555 | -90.495% |
| 2025-12-04 | 528.74 | 528.74 | 525.89 | 525.89 | -1.831% | 5 | 3,251 | -90.675% |
| 2025-12-03 | 530.88 | 537.40 | 530.88 | 535.70 | +0.296% | 7 | 3,251 | -90.846% |
| 2025-12-02 | 534.46 | 538.78 | 531.16 | 534.12 | +0.603% | 13 | 3,251 | -90.819% |
| 2025-12-01 | 543.30 | 545.70 | 530.92 | 530.92 | -1.972% | 5 | 3,251 | -90.763% |
| 2025-11-28 | 541.60 | 541.60 | 541.60 | 541.60 | -1.224% | 1 | 3,253 | -90.945% |
| 2025-11-26 | 548.93 | 548.93 | 548.08 | 548.31 | -4.741% | 3 | 3,253 | -91.056% |
| 2025-11-25 | 625.10 | 625.10 | 575.60 | 575.60 | -6.595% | 12 | 3,253 | -91.480% |
| 2025-11-24 | 645.47 | 645.47 | 616.24 | 616.24 | -10.046% | 4 | 3,251 | -92.042% |
| 2025-11-21 | 685.06 | 685.06 | 685.06 | 685.06 | +5.277% | 1 | 3,250 | -92.842% |
| 2025-11-19 | 640.58 | 652.14 | 640.58 | 650.72 | +8.176% | 217 | 3,020 | -92.464% |
| 2025-11-13 | 600.44 | 601.54 | 600.44 | 601.54 | +11.190% | 8 | 2,853 | -91.848% |
| 2025-11-12 | 545.89 | 547.60 | 540.92 | 541.00 | -0.438% | 573 | 2,830 | -90.935% |
| 2025-11-11 | 557.80 | 557.80 | 542.60 | 543.38 | -0.162% | 28 | 2,280 | -90.975% |
| 2025-11-10 | 555.61 | 555.61 | 543.00 | 544.26 | -8.981% | 14 | 2,244 | -90.990% |
| 2025-11-07 | 627.74 | 632.38 | 597.96 | 597.96 | +0.602% | 36 | 2,244 | -91.799% |
| 2025-11-06 | 597.57 | 604.62 | 586.12 | 594.38 | +7.386% | 25 | 2,242 | -91.749% |
| 2025-11-05 | 582.38 | 582.96 | 549.10 | 553.50 | -4.459% | 222 | 2,242 | -91.140% |
| 2025-11-04 | 584.96 | 584.96 | 579.33 | 579.33 | +5.602% | 9 | 2,097 | -91.535% |
| 2025-11-03 | 548.60 | 548.60 | 548.60 | 548.60 | +1.179% | 3 | 2,094 | -91.061% |
| 2025-10-30 | 542.90 | 542.90 | 542.21 | 542.21 | +4.621% | 206 | 2,094 | -90.956% |
| 2025-10-27 | 518.26 | 518.26 | 518.26 | 518.26 | -4.380% | 5 | 624 | -90.538% |
| 2025-10-24 | 543.77 | 544.45 | 542.00 | 542.00 | -9.931% | 52 | 624 | -90.952% |
| 2025-10-22 | 603.69 | 603.69 | 601.76 | 601.76 | +5.137% | 64 | 607 | -91.851% |
| 2025-10-21 | 572.03 | 572.36 | 572.03 | 572.36 | -0.112% | 2 | 575 | -91.432% |
| 2025-10-06 | 573.00 | 573.00 | 573.00 | 573.00 | -0.719% | 1 | 575 | -91.442% |
| 2025-10-03 | 575.40 | 577.15 | 575.40 | 577.15 | -6.926% | 2 | 575 | -91.503% |
| 2025-09-25 | 620.20 | 620.20 | 620.10 | 620.10 | +6.182% | 100 | 475 | -92.092% |
| 2025-09-23 | 584.00 | 584.00 | 584.00 | 584.00 | -0.358% | 1 | 374 | -91.603% |
| 2025-09-22 | 585.22 | 586.10 | 584.50 | 586.10 | -5.420% | 4 | 374 | -91.633% |
| 2025-09-17 | 619.69 | 619.69 | 619.69 | 619.69 | +0.981% | 1 | 374 | -92.086% |
| 2025-09-12 | 617.90 | 617.90 | 613.67 | 613.67 | -3.541% | 4 | 375 | -92.009% |
| 2025-09-10 | 636.20 | 636.20 | 636.20 | 636.20 | -7.385% | 2 | 373 | -92.292% |
| 2025-08-13 | 687.65 | 687.65 | 686.93 | 686.93 | -4.341% | 2 | 723 | -92.861% |
| 2025-08-08 | 736.97 | 736.97 | 717.73 | 718.10 | +2.771% | 144 | 722 | -93.171% |
| 2025-07-31 | 699.07 | 699.07 | 698.74 | 698.74 | -3.376% | 10 | 666 | -92.982% |
| 2025-07-24 | 723.04 | 723.15 | 723.04 | 723.15 | -4.097% | 2 | 666 | -93.219% |
| 2025-07-21 | 754.63 | 754.68 | 754.04 | 754.04 | -5.658% | 12 | 666 | -93.496% |
| 2025-07-03 | 799.26 | 799.26 | 799.26 | 799.26 | -23.578% | 1 | 497 | -93.864% |
| 2025-05-30 | 1,046.46 | 1,046.46 | 1,045.85 | 1,045.85 | +14.950% | 4 | 26 | -95.311% |
| 2025-01-27 | 909.83 | 909.83 | 909.83 | 909.83 | +11.061% | 1 | 25 | -94.610% |
| 2025-01-24 | 819.22 | 819.22 | 819.22 | 819.22 | -0.821% | 2 | 24 | -94.014% |
| 2024-12-05 | 826.00 | 826.00 | 826.00 | 826.00 | -2.295% | 1 | 25 | -94.063% |
| 2024-12-02 | 845.40 | 845.40 | 845.40 | 845.40 | -11.306% | 1 | 24 | -94.199% |
| 2024-11-15 | 953.17 | 953.17 | 953.17 | 953.17 | -25.503% | 2 | 21 | -94.855% |
| 2024-05-21 | 1,279.47 | 1,279.47 | 1,279.47 | 1,279.47 | -6.345% | 2 | 21 | -96.167% |
| 2024-04-01 | 1,366.15 | 1,366.15 | 1,366.15 | 1,366.15 | -7.087% | 2 | 21 | -96.410% |
| 2024-02-22 | 1,496.48 | 1,496.48 | 1,470.35 | 1,470.35 | -43.576% | 2 | 21 | -96.665% |
| 2022-09-29 | 2,660.80 | 2,660.80 | 2,605.90 | 2,605.90 | -0.712% | 2 | 21 | -98.118% |
| 2022-03-08 | 2,651.70 | 2,657.10 | 2,605.70 | 2,624.60 | +3.908% | 70 | 0 | -98.132% |
| 2022-03-02 | 2,521.59 | 2,525.88 | 2,521.59 | 2,525.88 | -4.315% | 40 | 0 | -98.058% |
| 2022-03-01 | 2,618.30 | 2,661.72 | 2,618.30 | 2,639.80 | 0.000% | 40 | 0 | -98.142% |