SPX270115P06500000
SPX Jan 15 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
27.50USD-10.714%(-3.30)32Vol14,980OI
SPX270115P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.90 | 29.90 | 27.50 | 27.50 | -10.714% | 32 | 14,967 | 0.000% |
| 2026-10-27 | 31.85 | 31.85 | 30.10 | 30.80 | -10.335% | 94 | 14,915 | -10.714% |
| 2026-10-26 | 35.80 | 35.80 | 32.58 | 34.35 | -17.428% | 1,215 | 15,199 | -19.942% |
| 2026-10-23 | 43.25 | 44.10 | 39.55 | 41.60 | +8.901% | 130 | 15,252 | -33.894% |
| 2026-10-22 | 33.35 | 39.70 | 33.35 | 38.20 | +33.194% | 2,962 | 15,458 | -28.010% |
| 2026-10-21 | 30.40 | 30.45 | 28.63 | 28.68 | -8.077% | 909 | 14,617 | -4.114% |
| 2026-10-20 | 35.51 | 35.51 | 31.20 | 31.20 | -12.581% | 611 | 14,503 | -11.859% |
| 2026-10-19 | 33.40 | 36.05 | 33.40 | 35.69 | -15.626% | 561 | 14,442 | -22.948% |
| 2026-10-16 | 29.20 | 44.70 | 28.87 | 42.30 | +39.191% | 746 | 13,706 | -34.988% |
| 2026-10-15 | 36.10 | 36.10 | 30.38 | 30.39 | -9.012% | 597 | 14,041 | -9.510% |
| 2026-10-14 | 32.13 | 34.20 | 32.13 | 33.40 | +19.713% | 6 | 14,039 | -17.665% |
| 2026-10-13 | 27.99 | 28.60 | 27.85 | 27.90 | -1.064% | 43 | 14,036 | -1.434% |
| 2026-10-12 | 28.38 | 28.40 | 28.10 | 28.20 | -1.053% | 70 | 13,837 | -2.482% |
| 2026-10-09 | 28.67 | 28.81 | 27.81 | 28.50 | -11.628% | 959 | 13,285 | -3.509% |
| 2026-10-08 | 30.20 | 33.32 | 30.20 | 32.25 | +11.207% | 1,035 | 13,335 | -14.729% |
| 2026-10-07 | 30.95 | 31.27 | 28.50 | 29.00 | +2.365% | 26 | 13,332 | -5.172% |
| 2026-10-06 | 30.00 | 30.00 | 27.95 | 28.33 | -10.490% | 172 | 13,385 | -2.930% |
| 2026-10-05 | 34.04 | 34.05 | 31.47 | 31.65 | -9.520% | 579 | 12,902 | -13.112% |
| 2026-10-02 | 35.70 | 37.43 | 34.98 | 34.98 | -12.659% | 1,191 | 13,405 | -21.384% |
| 2026-10-01 | 40.32 | 44.15 | 39.74 | 40.05 | +8.097% | 234 | 13,379 | -31.336% |
| 2026-09-30 | 37.40 | 37.40 | 37.05 | 37.05 | -5.485% | 1,950 | 12,468 | -25.776% |
| 2026-09-29 | 38.43 | 40.23 | 38.19 | 39.20 | -3.329% | 227 | 12,692 | -29.847% |
| 2026-09-28 | 42.07 | 42.07 | 40.55 | 40.55 | +7.617% | 61 | 12,692 | -32.182% |
| 2026-09-25 | 38.86 | 38.86 | 37.68 | 37.68 | -8.098% | 501 | 12,645 | -27.017% |
| 2026-09-24 | 43.14 | 43.60 | 41.00 | 41.00 | +4.326% | 267 | 12,509 | -32.927% |
| 2026-09-23 | 39.30 | 39.30 | 39.30 | 39.30 | +11.711% | 10 | 12,519 | -30.025% |
| 2026-09-22 | 37.00 | 37.00 | 35.12 | 35.18 | -8.671% | 509 | 12,163 | -21.831% |
| 2026-09-21 | 41.20 | 41.20 | 38.40 | 38.52 | -14.209% | 2,250 | 11,522 | -28.609% |
| 2026-09-18 | 46.30 | 48.27 | 44.90 | 44.90 | -5.334% | 274 | 11,029 | -38.753% |
| 2026-09-17 | 48.40 | 49.04 | 47.43 | 47.43 | -17.225% | 1,319 | 10,388 | -42.020% |
| 2026-09-16 | 53.07 | 63.40 | 51.86 | 57.30 | +0.350% | 61 | 10,381 | -52.007% |
| 2026-09-15 | 55.55 | 57.10 | 55.55 | 57.10 | +9.576% | 158 | 10,504 | -51.839% |
| 2026-09-14 | 57.11 | 57.11 | 52.11 | 52.11 | +3.290% | 15 | 10,448 | -47.227% |
| 2026-09-11 | 50.65 | 52.70 | 50.00 | 50.45 | -15.776% | 1,655 | 9,262 | -45.491% |
| 2026-09-10 | 59.90 | 60.00 | 58.10 | 59.90 | +12.785% | 8 | 9,257 | -54.090% |
| 2026-09-09 | 53.61 | 54.16 | 52.13 | 53.11 | +7.228% | 133 | 10,125 | -48.221% |
| 2026-09-08 | 48.62 | 49.63 | 47.70 | 49.53 | +6.746% | 441 | 9,687 | -44.478% |
| 2026-09-04 | 45.20 | 46.40 | 45.20 | 46.40 | +2.090% | 6 | 9,689 | -40.733% |
| 2026-09-03 | 48.74 | 48.74 | 45.45 | 45.45 | -11.057% | 561 | 9,113 | -39.494% |
| 2026-09-02 | 55.27 | 55.27 | 51.10 | 51.10 | -10.351% | 269 | 9,172 | -46.184% |
| 2026-09-01 | 54.59 | 59.08 | 54.59 | 57.00 | +7.710% | 49 | 9,187 | -51.754% |
| 2026-08-31 | 53.11 | 53.93 | 52.92 | 52.92 | -0.470% | 102 | 9,186 | -48.035% |
| 2026-08-28 | 52.46 | 53.37 | 52.46 | 53.17 | +4.255% | 66 | 9,186 | -48.279% |
| 2026-08-27 | 54.00 | 54.00 | 51.00 | 51.00 | -9.333% | 6 | 9,189 | -46.078% |
| 2026-08-26 | 59.02 | 59.08 | 56.25 | 56.25 | -4.288% | 1,003 | 8,375 | -51.111% |
| 2026-08-25 | 59.50 | 59.50 | 58.77 | 58.77 | -4.656% | 5 | 8,345 | -53.207% |
| 2026-08-24 | 62.00 | 62.70 | 61.00 | 61.64 | +0.391% | 61 | 8,347 | -55.386% |
| 2026-08-21 | 61.40 | 61.60 | 61.12 | 61.40 | -5.393% | 92 | 8,313 | -55.212% |
| 2026-08-20 | 64.02 | 64.90 | 62.90 | 64.90 | +5.016% | 36 | 8,304 | -57.627% |
| 2026-08-19 | 61.02 | 61.80 | 61.02 | 61.80 | -6.647% | 303 | 8,151 | -55.502% |
| 2026-08-18 | 66.60 | 67.10 | 65.70 | 66.20 | +5.079% | 48 | 8,150 | -58.459% |
| 2026-08-17 | 60.68 | 63.00 | 60.68 | 63.00 | +4.651% | 298 | 8,132 | -56.349% |
| 2026-08-14 | 59.70 | 60.80 | 59.60 | 60.20 | +0.333% | 115 | 8,190 | -54.319% |
| 2026-08-13 | 59.78 | 61.38 | 58.78 | 60.00 | -3.692% | 125 | 8,233 | -54.167% |
| 2026-08-12 | 63.08 | 64.39 | 62.30 | 62.30 | -7.292% | 13 | 8,237 | -55.859% |
| 2026-08-11 | 65.71 | 67.20 | 65.12 | 67.20 | +2.799% | 95 | 8,237 | -59.077% |
| 2026-08-10 | 63.92 | 65.37 | 63.39 | 65.37 | -0.653% | 100 | 8,235 | -57.932% |
| 2026-08-07 | 67.60 | 67.60 | 65.80 | 65.80 | -4.221% | 26 | 8,090 | -58.207% |
| 2026-08-06 | 68.20 | 68.93 | 66.80 | 68.70 | -0.651% | 1,462 | 7,748 | -59.971% |
| 2026-08-05 | 68.70 | 69.15 | 67.20 | 69.15 | -0.432% | 78 | 7,748 | -60.231% |
| 2026-08-04 | 73.69 | 74.28 | 68.42 | 69.45 | -10.847% | 133 | 7,076 | -60.403% |
| 2026-08-03 | 82.30 | 82.30 | 77.30 | 77.90 | -11.778% | 1,130 | 6,289 | -64.698% |
| 2026-07-31 | 102.62 | 102.62 | 86.68 | 88.30 | +2.377% | 207 | 6,257 | -68.856% |
| 2026-07-30 | 107.90 | 107.90 | 86.25 | 86.25 | -31.220% | 116 | 6,245 | -68.116% |
| 2026-07-29 | 106.57 | 125.40 | 96.59 | 125.40 | +26.157% | 52 | 6,242 | -78.070% |
| 2026-07-28 | 108.43 | 108.43 | 98.20 | 99.40 | -5.225% | 29 | 6,239 | -72.334% |
| 2026-07-27 | 100.74 | 111.90 | 100.74 | 104.88 | -5.172% | 176 | 6,127 | -73.780% |
| 2026-07-24 | 111.81 | 111.81 | 105.45 | 110.60 | -5.007% | 418 | 6,008 | -75.136% |
| 2026-07-23 | 110.00 | 117.93 | 110.00 | 116.43 | +19.563% | 427 | 5,877 | -76.381% |
| 2026-07-22 | 96.13 | 97.38 | 96.13 | 97.38 | -0.633% | 13 | 5,875 | -71.760% |
| 2026-07-21 | 100.80 | 102.60 | 97.24 | 98.00 | -8.922% | 297 | 5,828 | -71.939% |
| 2026-07-20 | 101.30 | 108.03 | 100.00 | 107.60 | -2.128% | 137 | 5,748 | -74.442% |
| 2026-07-17 | 114.30 | 114.30 | 104.69 | 109.94 | +18.828% | 136 | 5,850 | -74.986% |
| 2026-07-16 | 92.52 | 92.52 | 92.52 | 92.52 | -0.516% | 1 | 6,300 | -70.277% |
| 2026-07-15 | 93.00 | 93.00 | 93.00 | 93.00 | -4.054% | 501 | 5,900 | -70.430% |
| 2026-07-14 | 97.82 | 97.82 | 96.93 | 96.93 | -0.021% | 51 | 5,948 | -71.629% |
| 2026-07-13 | 98.30 | 98.30 | 96.95 | 96.95 | +4.337% | 2 | 5,947 | -71.635% |
| 2026-07-10 | 96.26 | 96.26 | 92.92 | 92.92 | -5.761% | 1,057 | 6,125 | -70.405% |
| 2026-07-09 | 101.20 | 101.20 | 98.60 | 98.60 | -6.805% | 64 | 6,157 | -72.110% |
| 2026-07-08 | 108.32 | 114.40 | 105.80 | 105.80 | +5.274% | 356 | 6,225 | -74.008% |
| 2026-07-07 | 99.90 | 106.56 | 99.01 | 100.50 | +3.077% | 304 | 6,078 | -72.637% |
| 2026-07-06 | 99.45 | 100.72 | 97.50 | 97.50 | -12.154% | 854 | 5,530 | -71.795% |
| 2026-07-02 | 109.39 | 113.48 | 109.39 | 110.99 | +3.545% | 21 | 5,512 | -75.223% |
| 2026-07-01 | 109.60 | 109.60 | 103.40 | 107.19 | +1.381% | 104 | 5,432 | -74.345% |
| 2026-06-30 | 111.12 | 111.12 | 105.30 | 105.73 | -8.475% | 704 | 5,907 | -73.990% |
| 2026-06-29 | 119.55 | 119.77 | 115.00 | 115.52 | -11.884% | 264 | 6,055 | -76.195% |
| 2026-06-25 | 127.40 | 132.70 | 127.40 | 131.10 | -0.281% | 85 | 5,982 | -79.024% |
| 2026-06-24 | 135.07 | 135.07 | 127.07 | 131.47 | -0.477% | 7 | 5,980 | -79.083% |
| 2026-06-23 | 138.01 | 138.01 | 132.10 | 132.10 | +9.381% | 9 | 5,974 | -79.182% |
| 2026-06-22 | 112.71 | 121.28 | 112.71 | 120.77 | +0.642% | 25 | 5,972 | -77.229% |
| 2026-06-18 | 117.34 | 120.00 | 117.34 | 120.00 | -7.407% | 8 | 5,976 | -77.083% |
| 2026-06-17 | 126.09 | 130.00 | 126.09 | 129.60 | +11.724% | 10 | 5,974 | -78.781% |
| 2026-06-16 | 111.30 | 116.00 | 111.30 | 116.00 | +1.799% | 18 | 5,972 | -76.293% |
| 2026-06-15 | 114.73 | 116.10 | 113.26 | 113.95 | -22.693% | 8 | 5,972 | -75.867% |
| 2026-06-11 | 167.21 | 167.95 | 146.70 | 147.40 | -12.152% | 153 | 5,877 | -81.343% |
| 2026-06-10 | 149.81 | 167.79 | 149.81 | 167.79 | +1.672% | 122 | 5,765 | -83.610% |
| 2026-06-09 | 147.52 | 165.63 | 142.80 | 165.03 | +21.883% | 529 | 5,686 | -83.336% |
| 2026-06-08 | 135.30 | 140.00 | 133.44 | 135.40 | -10.862% | 317 | 5,377 | -79.690% |
| 2026-06-05 | 128.48 | 153.32 | 128.48 | 151.90 | +19.559% | 312 | 5,370 | -81.896% |
| 2026-06-03 | 124.41 | 127.05 | 124.41 | 127.05 | +4.054% | 9 | 5,368 | -78.355% |
| 2026-06-02 | 122.00 | 122.10 | 121.00 | 122.10 | +0.378% | 94 | 5,301 | -77.477% |
| 2026-06-01 | 120.69 | 122.70 | 118.70 | 121.64 | -2.462% | 139 | 5,284 | -77.392% |
| 2026-05-28 | 130.38 | 130.98 | 124.71 | 124.71 | -5.372% | 204 | 5,231 | -77.949% |
| 2026-05-27 | 131.85 | 133.68 | 131.79 | 131.79 | -2.037% | 25 | 5,230 | -79.133% |
| 2026-05-26 | 131.60 | 134.63 | 131.60 | 134.53 | -1.515% | 42 | 5,228 | -79.558% |
| 2026-05-22 | 136.60 | 136.60 | 136.60 | 136.60 | -7.390% | 1 | 5,227 | -79.868% |
| 2026-05-21 | 153.90 | 155.02 | 144.04 | 147.50 | -1.863% | 394 | 5,026 | -81.356% |
| 2026-05-20 | 154.05 | 154.50 | 150.30 | 150.30 | -6.993% | 171 | 5,175 | -81.703% |
| 2026-05-19 | 162.61 | 162.61 | 157.00 | 161.60 | +0.019% | 99 | 5,131 | -82.983% |
| 2026-05-18 | 159.10 | 161.57 | 155.56 | 161.57 | -2.067% | 148 | 5,131 | -82.980% |
| 2026-05-15 | 164.98 | 164.98 | 164.98 | 164.98 | +8.091% | 1 | 5,132 | -83.331% |
| 2026-05-14 | 155.80 | 155.80 | 152.63 | 152.63 | -3.679% | 408 | 5,229 | -81.983% |
| 2026-05-13 | 166.01 | 166.38 | 156.90 | 158.46 | -3.005% | 14 | 5,225 | -82.645% |
| 2026-05-12 | 167.83 | 172.85 | 162.40 | 163.37 | +2.768% | 511 | 5,073 | -83.167% |
| 2026-05-11 | 161.93 | 161.93 | 158.97 | 158.97 | -2.652% | 12 | 5,067 | -82.701% |
| 2026-05-08 | 166.00 | 166.00 | 163.00 | 163.30 | -5.130% | 5 | 5,062 | -83.160% |
| 2026-05-07 | 167.75 | 172.23 | 166.50 | 172.13 | +0.058% | 159 | 5,066 | -84.024% |
| 2026-05-06 | 177.10 | 177.10 | 169.49 | 172.03 | -5.504% | 332 | 4,907 | -84.014% |
| 2026-05-05 | 184.29 | 184.29 | 182.04 | 182.05 | -8.333% | 6 | 4,907 | -84.894% |
| 2026-05-04 | 185.91 | 198.60 | 185.74 | 198.60 | +9.434% | 16 | 4,906 | -86.153% |
| 2026-05-01 | 178.65 | 181.48 | 177.17 | 181.48 | -3.468% | 33 | 4,906 | -84.847% |
| 2026-04-30 | 196.28 | 196.40 | 188.00 | 188.00 | -9.528% | 134 | 4,906 | -85.372% |
| 2026-04-29 | 206.35 | 212.20 | 205.40 | 207.80 | -1.264% | 76 | 4,897 | -86.766% |
| 2026-04-28 | 210.46 | 210.46 | 210.46 | 210.46 | +3.905% | 1 | 4,827 | -86.933% |
| 2026-04-27 | 203.29 | 203.29 | 201.74 | 202.55 | -1.503% | 15 | 4,831 | -86.423% |
| 2026-04-24 | 210.21 | 210.21 | 205.64 | 205.64 | -3.772% | 4 | 4,714 | -86.627% |
| 2026-04-23 | 208.05 | 213.72 | 207.41 | 213.70 | +1.956% | 102 | 4,717 | -87.131% |
| 2026-04-22 | 213.45 | 213.45 | 209.60 | 209.60 | -4.969% | 81 | 4,717 | -86.880% |
| 2026-04-21 | 208.93 | 221.10 | 208.93 | 220.56 | +2.158% | 310 | 4,610 | -87.532% |
| 2026-04-20 | 211.17 | 215.90 | 211.17 | 215.90 | +5.523% | 25 | 4,610 | -87.263% |
| 2026-04-17 | 210.57 | 210.57 | 204.10 | 204.60 | -14.551% | 623 | 4,608 | -86.559% |
| 2026-04-14 | 242.94 | 243.03 | 237.63 | 239.44 | -10.322% | 395 | 4,111 | -88.515% |
| 2026-04-13 | 267.00 | 267.00 | 267.00 | 267.00 | -4.191% | 1 | 3,877 | -89.700% |
| 2026-04-10 | 269.52 | 278.68 | 269.38 | 278.68 | +0.770% | 125 | 3,878 | -90.132% |
| 2026-04-09 | 274.39 | 276.55 | 274.39 | 276.55 | -7.518% | 50 | 3,834 | -90.056% |
| 2026-04-08 | 295.73 | 299.03 | 294.70 | 299.03 | -17.799% | 8 | 3,845 | -90.804% |
| 2026-04-07 | 383.80 | 388.35 | 363.78 | 363.78 | +1.360% | 13 | 3,850 | -92.440% |
| 2026-04-06 | 365.79 | 365.79 | 358.90 | 358.90 | -4.776% | 22 | 3,850 | -92.338% |
| 2026-04-02 | 385.11 | 391.60 | 376.90 | 376.90 | -1.910% | 200 | 3,667 | -92.704% |
| 2026-04-01 | 385.05 | 385.05 | 384.24 | 384.24 | -5.471% | 2 | 3,667 | -92.843% |
| 2026-03-31 | 442.94 | 445.20 | 403.49 | 406.48 | -16.906% | 132 | 3,667 | -93.235% |
| 2026-03-30 | 487.68 | 503.48 | 487.68 | 489.18 | +2.575% | 17 | 3,763 | -94.378% |
| 2026-03-27 | 451.33 | 476.90 | 444.68 | 476.90 | +16.801% | 13 | 3,764 | -94.234% |
| 2026-03-26 | 401.15 | 427.80 | 392.60 | 408.30 | +8.455% | 140 | 3,763 | -93.265% |
| 2026-03-25 | 376.41 | 376.47 | 376.41 | 376.47 | -4.886% | 2 | 3,664 | -92.695% |
| 2026-03-24 | 397.70 | 397.70 | 389.63 | 395.81 | +4.161% | 225 | 3,663 | -93.052% |
| 2026-03-23 | 371.00 | 385.67 | 363.57 | 380.00 | -10.405% | 225 | 3,457 | -92.763% |
| 2026-03-20 | 392.00 | 424.13 | 392.00 | 424.13 | +13.228% | 11 | 3,344 | -93.516% |
| 2026-03-19 | 390.90 | 393.30 | 371.79 | 374.58 | +6.324% | 525 | 3,349 | -92.658% |
| 2026-03-18 | 346.10 | 357.80 | 345.60 | 352.30 | +5.416% | 211 | 3,492 | -92.194% |
| 2026-03-17 | 334.31 | 334.85 | 330.97 | 334.20 | -2.421% | 7 | 3,323 | -91.771% |
| 2026-03-16 | 339.56 | 348.77 | 337.37 | 342.49 | -8.905% | 5 | 3,321 | -91.971% |
| 2026-03-13 | 375.00 | 376.06 | 375.00 | 375.97 | +5.859% | 63 | 3,319 | -92.686% |
| 2026-03-12 | 346.93 | 358.72 | 346.17 | 355.16 | +5.863% | 7 | 3,310 | -92.257% |
| 2026-03-11 | 330.41 | 336.58 | 321.81 | 335.49 | +9.099% | 48 | 3,310 | -91.803% |
| 2026-03-10 | 307.51 | 307.51 | 307.51 | 307.51 | -14.723% | 1 | 3,291 | -91.057% |
| 2026-03-09 | 359.94 | 362.88 | 354.72 | 360.60 | +8.003% | 65 | 3,291 | -92.374% |
| 2026-03-06 | 333.71 | 333.88 | 333.71 | 333.88 | +9.880% | 2 | 3,263 | -91.764% |
| 2026-03-03 | 303.86 | 303.86 | 303.86 | 303.86 | +4.877% | 1 | 3,264 | -90.950% |
| 2026-03-02 | 297.26 | 297.26 | 289.73 | 289.73 | +4.234% | 2 | 3,263 | -90.508% |
| 2026-02-26 | 277.96 | 277.96 | 277.96 | 277.96 | +3.269% | 1 | 3,262 | -90.106% |
| 2026-02-25 | 269.16 | 269.16 | 269.16 | 269.16 | -8.604% | 1 | 3,260 | -89.783% |
| 2026-02-24 | 301.80 | 301.80 | 294.50 | 294.50 | -0.892% | 5 | 3,260 | -90.662% |
| 2026-02-20 | 298.90 | 298.90 | 296.82 | 297.15 | +0.094% | 5 | 3,260 | -90.745% |
| 2026-02-17 | 293.70 | 298.62 | 293.70 | 296.87 | -4.347% | 4 | 3,264 | -90.737% |
| 2026-02-13 | 314.90 | 314.90 | 307.63 | 310.36 | +2.227% | 3 | 3,261 | -91.139% |
| 2026-02-12 | 293.40 | 303.60 | 291.25 | 303.60 | +12.892% | 10 | 3,261 | -90.942% |
| 2026-02-11 | 264.00 | 279.20 | 264.00 | 268.93 | -0.628% | 107 | 3,265 | -89.774% |
| 2026-02-10 | 268.11 | 272.21 | 265.36 | 270.63 | +3.097% | 65 | 3,272 | -89.839% |
| 2026-02-09 | 282.86 | 282.86 | 262.50 | 262.50 | -3.457% | 187 | 3,169 | -89.524% |
| 2026-02-06 | 279.85 | 279.85 | 271.90 | 271.90 | -14.486% | 12 | 3,033 | -89.886% |
| 2026-02-05 | 317.96 | 317.96 | 317.96 | 317.96 | +11.840% | 1 | 3,032 | -91.351% |
| 2026-02-04 | 277.30 | 287.20 | 277.30 | 284.30 | +2.377% | 15 | 3,032 | -90.327% |
| 2026-02-03 | 261.90 | 287.00 | 261.90 | 277.70 | +5.912% | 25 | 3,032 | -90.097% |
| 2026-02-02 | 262.80 | 265.70 | 258.95 | 262.20 | -7.021% | 51 | 3,017 | -89.512% |
| 2026-01-30 | 276.20 | 283.36 | 275.69 | 282.00 | +5.820% | 14 | 3,007 | -90.248% |
| 2026-01-28 | 261.20 | 266.49 | 261.20 | 266.49 | +2.520% | 11 | 3,001 | -89.681% |
| 2026-01-27 | 257.95 | 259.94 | 257.95 | 259.94 | -2.083% | 6 | 2,991 | -89.421% |
| 2026-01-26 | 262.80 | 265.47 | 261.86 | 265.47 | -1.276% | 151 | 2,987 | -89.641% |
| 2026-01-22 | 271.81 | 271.81 | 268.90 | 268.90 | -10.429% | 107 | 2,966 | -89.773% |
| 2026-01-21 | 305.14 | 305.14 | 300.21 | 300.21 | +1.970% | 9 | 2,968 | -90.840% |
| 2026-01-20 | 303.30 | 303.30 | 294.35 | 294.41 | +9.324% | 4 | 2,966 | -90.659% |
| 2026-01-16 | 265.85 | 270.67 | 265.85 | 269.30 | -0.920% | 16 | 2,958 | -89.788% |
| 2026-01-15 | 271.80 | 271.80 | 271.80 | 271.80 | -3.839% | 6 | 2,958 | -89.882% |
| 2026-01-14 | 285.35 | 286.05 | 279.24 | 282.65 | +4.291% | 18 | 2,952 | -90.271% |
| 2026-01-13 | 267.00 | 271.02 | 263.49 | 271.02 | +4.226% | 11 | 2,952 | -89.853% |
| 2026-01-12 | 262.71 | 262.71 | 260.03 | 260.03 | -0.941% | 8 | 2,949 | -89.424% |
| 2026-01-09 | 270.49 | 270.49 | 261.93 | 262.50 | -5.487% | 30 | 2,944 | -89.524% |
| 2026-01-08 | 277.74 | 277.74 | 277.74 | 277.74 | +2.073% | 2 | 2,964 | -90.099% |
| 2026-01-07 | 273.43 | 273.43 | 272.10 | 272.10 | -2.665% | 287 | 2,963 | -89.893% |
| 2026-01-06 | 279.55 | 279.55 | 279.55 | 279.55 | -0.186% | 1 | 2,992 | -90.163% |
| 2026-01-05 | 279.47 | 280.07 | 279.47 | 280.07 | -5.334% | 2 | 2,991 | -90.181% |
| 2026-01-02 | 296.55 | 296.55 | 294.04 | 295.85 | +0.904% | 8 | 2,991 | -90.705% |
| 2025-12-31 | 283.00 | 293.20 | 281.90 | 293.20 | +6.240% | 13 | 2,980 | -90.621% |
| 2025-12-30 | 275.92 | 275.98 | 275.92 | 275.98 | -0.698% | 2 | 2,980 | -90.036% |
| 2025-12-29 | 279.35 | 281.36 | 276.35 | 277.92 | +1.586% | 231 | 2,980 | -90.105% |
| 2025-12-26 | 275.90 | 275.90 | 272.70 | 273.58 | +0.106% | 352 | 2,979 | -89.948% |
| 2025-12-24 | 273.14 | 273.29 | 273.14 | 273.29 | -1.079% | 2 | 2,977 | -89.937% |
| 2025-12-23 | 281.10 | 281.12 | 276.13 | 276.27 | -2.640% | 9 | 2,977 | -90.046% |
| 2025-12-22 | 283.76 | 283.76 | 283.76 | 283.76 | -5.033% | 2 | 2,975 | -90.309% |
| 2025-12-19 | 304.54 | 304.54 | 298.80 | 298.80 | -6.359% | 5 | 2,975 | -90.797% |
| 2025-12-18 | 318.59 | 319.09 | 318.59 | 319.09 | -6.147% | 2 | 2,975 | -91.382% |
| 2025-12-17 | 325.73 | 339.99 | 325.73 | 339.99 | +5.097% | 3 | 2,976 | -91.912% |
| 2025-12-16 | 323.50 | 323.50 | 323.50 | 323.50 | +2.503% | 5 | 2,974 | -91.499% |
| 2025-12-15 | 316.89 | 316.89 | 315.00 | 315.60 | -1.001% | 12 | 2,979 | -91.286% |
| 2025-12-12 | 314.08 | 318.79 | 314.08 | 318.79 | +6.654% | 3 | 2,981 | -91.374% |
| 2025-12-11 | 313.30 | 313.30 | 298.70 | 298.90 | -1.626% | 68 | 2,980 | -90.800% |
| 2025-12-10 | 322.18 | 322.18 | 302.10 | 303.84 | -3.909% | 4 | 2,975 | -90.949% |
| 2025-12-09 | 314.97 | 316.20 | 314.97 | 316.20 | +0.585% | 18 | 2,976 | -91.303% |
| 2025-12-08 | 310.80 | 315.74 | 310.80 | 314.36 | +1.966% | 28 | 2,980 | -91.252% |
| 2025-12-05 | 308.40 | 308.40 | 308.30 | 308.30 | -2.928% | 7 | 2,968 | -91.080% |
| 2025-12-04 | 325.13 | 325.13 | 317.60 | 317.60 | +0.316% | 5 | 2,968 | -91.341% |
| 2025-12-03 | 315.78 | 316.60 | 315.78 | 316.60 | -0.721% | 4 | 2,965 | -91.314% |
| 2025-12-02 | 319.00 | 319.00 | 318.90 | 318.90 | -0.219% | 5 | 2,964 | -91.377% |
| 2025-12-01 | 325.56 | 325.56 | 319.20 | 319.60 | -3.995% | 13 | 2,969 | -91.395% |
| 2025-11-26 | 332.90 | 332.90 | 332.90 | 332.90 | -11.084% | 2 | 2,967 | -91.739% |
| 2025-11-24 | 374.99 | 375.17 | 374.40 | 374.40 | -5.246% | 13 | 2,467 | -92.655% |
| 2025-11-21 | 425.42 | 438.60 | 395.13 | 395.13 | -8.365% | 22 | 2,467 | -93.040% |
| 2025-11-20 | 417.13 | 433.43 | 408.92 | 431.20 | +8.864% | 68 | 2,466 | -93.622% |
| 2025-11-19 | 382.03 | 406.19 | 382.03 | 396.09 | -2.246% | 127 | 2,467 | -93.057% |
| 2025-11-18 | 412.86 | 413.27 | 391.09 | 405.19 | +3.560% | 133 | 2,465 | -93.213% |
| 2025-11-17 | 375.00 | 391.26 | 372.21 | 391.26 | +7.206% | 321 | 2,465 | -92.971% |
| 2025-11-14 | 364.96 | 364.96 | 364.96 | 364.96 | -0.447% | 1 | 2,233 | -92.465% |
| 2025-11-13 | 362.35 | 366.60 | 362.35 | 366.60 | +10.402% | 2 | 2,233 | -92.499% |
| 2025-11-12 | 332.14 | 332.46 | 329.29 | 332.06 | -15.629% | 25 | 2,233 | -91.718% |
| 2025-11-07 | 381.75 | 395.67 | 381.75 | 393.57 | +6.284% | 3 | 2,231 | -93.013% |
| 2025-11-06 | 370.30 | 370.30 | 370.30 | 370.30 | +11.664% | 1 | 2,231 | -92.574% |
| 2025-11-05 | 337.76 | 337.76 | 331.62 | 331.62 | -1.421% | 11 | 2,232 | -91.707% |
| 2025-11-03 | 333.49 | 336.40 | 333.49 | 336.40 | +4.654% | 2 | 2,237 | -91.825% |
| 2025-10-30 | 320.84 | 321.44 | 320.84 | 321.44 | +0.044% | 152 | 2,237 | -91.445% |
| 2025-10-29 | 320.67 | 321.30 | 320.67 | 321.30 | +2.576% | 5 | 2,207 | -91.441% |
| 2025-10-28 | 314.80 | 314.80 | 313.23 | 313.23 | -0.115% | 5 | 2,209 | -91.221% |
| 2025-10-27 | 314.64 | 314.68 | 313.57 | 313.59 | -4.724% | 146 | 2,208 | -91.231% |
| 2025-10-24 | 330.40 | 330.40 | 326.32 | 329.14 | -4.242% | 26 | 2,208 | -91.645% |
| 2025-10-23 | 343.75 | 343.75 | 343.72 | 343.72 | -1.170% | 4 | 2,205 | -91.999% |
| 2025-10-20 | 355.76 | 355.91 | 347.28 | 347.79 | -7.694% | 78 | 2,205 | -92.093% |
| 2025-10-17 | 380.41 | 381.72 | 376.57 | 376.78 | -1.783% | 48 | 2,205 | -92.701% |
| 2025-10-15 | 376.30 | 383.76 | 376.30 | 383.62 | +1.780% | 3 | 2,205 | -92.831% |
| 2025-10-14 | 377.05 | 377.05 | 376.91 | 376.91 | -7.108% | 2 | 2,205 | -92.704% |
| 2025-10-10 | 345.91 | 405.75 | 345.91 | 405.75 | +16.158% | 6 | 2,205 | -93.222% |
| 2025-10-09 | 352.11 | 352.11 | 349.31 | 349.31 | +1.308% | 3 | 2,205 | -92.127% |
| 2025-10-08 | 345.90 | 345.90 | 344.80 | 344.80 | -1.345% | 17 | 2,204 | -92.024% |
| 2025-10-07 | 354.00 | 354.00 | 349.50 | 349.50 | +0.112% | 21 | 2,187 | -92.132% |
| 2025-10-03 | 346.34 | 349.41 | 342.59 | 349.11 | +0.814% | 1,142 | 2,185 | -92.123% |
| 2025-10-01 | 355.79 | 355.79 | 346.29 | 346.29 | -0.190% | 8 | 1,188 | -92.059% |
| 2025-09-30 | 358.02 | 358.08 | 346.92 | 346.95 | -1.800% | 102 | 1,184 | -92.074% |
| 2025-09-29 | 352.88 | 354.97 | 352.09 | 353.31 | -6.381% | 81 | 1,143 | -92.216% |
| 2025-09-25 | 370.17 | 378.30 | 370.17 | 377.39 | +3.202% | 4 | 1,104 | -92.713% |
| 2025-09-24 | 366.25 | 366.64 | 365.46 | 365.68 | +4.713% | 86 | 1,103 | -92.480% |
| 2025-09-23 | 347.14 | 349.25 | 346.69 | 349.22 | +1.320% | 1,102 | 1,060 | -92.125% |
| 2025-09-22 | 350.98 | 351.30 | 343.90 | 344.67 | -2.171% | 67 | 129 | -92.021% |
| 2025-09-19 | 353.42 | 353.51 | 352.12 | 352.32 | -0.156% | 111 | 0 | -92.195% |
| 2025-09-18 | 350.87 | 353.86 | 350.87 | 352.87 | 0.000% | 86 | 0 | -92.207% |