SPX270115P07000000
SPX Jan 15 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
51.95USD-8.216%(-4.65)56Vol145,403OI
SPX270115P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 55.88 | 56.07 | 51.95 | 51.95 | -8.216% | 56 | 145,149 | 0.000% |
| 2026-10-27 | 58.59 | 58.59 | 56.06 | 56.60 | -11.188% | 984 | 145,678 | -8.216% |
| 2026-10-26 | 62.15 | 63.73 | 60.49 | 63.73 | -16.442% | 250 | 143,228 | -18.484% |
| 2026-10-23 | 78.70 | 82.20 | 70.35 | 76.27 | +11.067% | 3,847 | 144,095 | -31.887% |
| 2026-10-22 | 62.85 | 76.94 | 62.85 | 68.67 | +22.145% | 4,644 | 142,501 | -24.348% |
| 2026-10-21 | 54.44 | 57.35 | 52.14 | 56.22 | -4.712% | 100 | 142,260 | -7.595% |
| 2026-10-20 | 68.11 | 68.11 | 57.00 | 59.00 | -8.385% | 568 | 142,028 | -11.949% |
| 2026-10-19 | 62.59 | 64.40 | 59.25 | 64.40 | -13.324% | 1,062 | 141,280 | -19.332% |
| 2026-10-16 | 54.20 | 83.75 | 53.40 | 74.30 | +32.916% | 6,523 | 140,118 | -30.081% |
| 2026-10-15 | 66.74 | 68.95 | 54.90 | 55.90 | -8.511% | 3,820 | 141,283 | -7.066% |
| 2026-10-14 | 53.40 | 64.41 | 53.40 | 61.10 | +20.039% | 505 | 140,715 | -14.975% |
| 2026-10-13 | 51.80 | 53.35 | 50.20 | 50.90 | -0.973% | 647 | 140,581 | +2.063% |
| 2026-10-12 | 51.40 | 52.40 | 50.55 | 51.40 | -1.721% | 288 | 140,326 | +1.070% |
| 2026-10-09 | 54.90 | 55.20 | 51.90 | 52.30 | -10.903% | 3,253 | 139,439 | -0.669% |
| 2026-10-08 | 56.50 | 64.00 | 56.50 | 58.70 | +10.546% | 7,062 | 132,762 | -11.499% |
| 2026-10-07 | 57.20 | 58.16 | 53.10 | 53.10 | +2.312% | 14,614 | 120,657 | -2.166% |
| 2026-10-06 | 54.25 | 54.25 | 51.30 | 51.90 | -10.794% | 8,033 | 113,495 | +0.096% |
| 2026-10-05 | 60.40 | 60.77 | 58.04 | 58.18 | -11.176% | 6,426 | 109,021 | -10.708% |
| 2026-10-02 | 65.23 | 67.26 | 64.24 | 65.50 | -11.030% | 178 | 109,006 | -20.687% |
| 2026-10-01 | 74.06 | 83.70 | 73.00 | 73.62 | -0.848% | 1,502 | 107,772 | -29.435% |
| 2026-09-30 | 68.84 | 74.85 | 66.22 | 74.25 | -0.469% | 10,286 | 99,112 | -30.034% |
| 2026-09-29 | 69.48 | 74.60 | 69.48 | 74.60 | +10.062% | 6,133 | 92,380 | -30.362% |
| 2026-09-28 | 72.75 | 76.00 | 67.78 | 67.78 | +1.756% | 1,092 | 88,948 | -23.355% |
| 2026-09-25 | 69.70 | 74.80 | 65.41 | 66.61 | -9.596% | 44 | 88,760 | -22.009% |
| 2026-09-24 | 76.42 | 80.31 | 72.95 | 73.68 | +1.909% | 6,152 | 76,034 | -29.492% |
| 2026-09-23 | 64.48 | 72.95 | 64.45 | 72.30 | +12.969% | 2,131 | 75,123 | -28.147% |
| 2026-09-22 | 65.70 | 66.16 | 62.84 | 64.00 | -4.719% | 7,334 | 68,175 | -18.828% |
| 2026-09-21 | 73.78 | 73.78 | 67.15 | 67.17 | -16.048% | 2,117 | 67,716 | -22.659% |
| 2026-09-18 | 83.70 | 87.85 | 80.01 | 80.01 | -5.336% | 8,759 | 60,381 | -35.071% |
| 2026-09-17 | 87.70 | 89.13 | 84.52 | 84.52 | -19.305% | 1,573 | 59,661 | -38.535% |
| 2026-09-16 | 93.12 | 113.16 | 92.42 | 104.74 | +5.478% | 216 | 59,656 | -50.401% |
| 2026-09-15 | 96.41 | 101.29 | 95.25 | 99.30 | +5.102% | 3,095 | 57,994 | -47.684% |
| 2026-09-14 | 100.60 | 100.60 | 92.05 | 94.48 | +6.384% | 35 | 57,998 | -45.015% |
| 2026-09-11 | 89.50 | 92.60 | 87.72 | 88.81 | -15.500% | 608 | 58,168 | -41.504% |
| 2026-09-10 | 104.70 | 107.94 | 100.99 | 105.10 | +11.041% | 395 | 58,214 | -50.571% |
| 2026-09-09 | 92.16 | 95.27 | 92.16 | 94.65 | +9.384% | 5,300 | 53,297 | -45.114% |
| 2026-09-08 | 83.52 | 87.27 | 83.52 | 86.53 | +5.396% | 750 | 53,198 | -39.963% |
| 2026-09-04 | 78.43 | 82.10 | 78.43 | 82.10 | +4.719% | 58 | 53,149 | -36.724% |
| 2026-09-03 | 84.10 | 86.57 | 78.40 | 78.40 | -12.078% | 295 | 52,923 | -33.737% |
| 2026-09-02 | 94.60 | 94.60 | 89.17 | 89.17 | -10.972% | 5,261 | 48,238 | -41.740% |
| 2026-09-01 | 98.05 | 102.01 | 91.92 | 100.16 | +13.496% | 1,608 | 47,410 | -48.133% |
| 2026-08-31 | 92.53 | 94.62 | 88.25 | 88.25 | -0.909% | 390 | 47,441 | -41.133% |
| 2026-08-28 | 87.72 | 92.80 | 84.00 | 89.06 | +0.508% | 388 | 48,196 | -41.669% |
| 2026-08-27 | 94.90 | 94.90 | 88.15 | 88.61 | -8.338% | 569 | 48,351 | -41.372% |
| 2026-08-26 | 99.59 | 102.48 | 96.67 | 96.67 | -4.192% | 1,638 | 47,345 | -46.260% |
| 2026-08-25 | 102.39 | 104.97 | 100.25 | 100.90 | -5.080% | 2,172 | 45,851 | -48.513% |
| 2026-08-24 | 104.81 | 108.52 | 103.77 | 106.30 | +1.335% | 490 | 45,534 | -51.129% |
| 2026-08-21 | 107.75 | 107.75 | 103.03 | 104.90 | -5.835% | 3,506 | 43,537 | -50.477% |
| 2026-08-20 | 107.57 | 111.70 | 106.32 | 111.40 | +6.807% | 527 | 43,901 | -53.366% |
| 2026-08-19 | 106.17 | 107.15 | 102.04 | 104.30 | -6.230% | 105 | 43,895 | -50.192% |
| 2026-08-18 | 111.98 | 112.75 | 109.59 | 111.23 | +4.658% | 123 | 43,880 | -53.295% |
| 2026-08-17 | 100.52 | 106.35 | 100.52 | 106.28 | +5.772% | 137 | 43,847 | -51.120% |
| 2026-08-14 | 98.80 | 102.75 | 98.80 | 100.48 | +0.884% | 160 | 43,783 | -48.298% |
| 2026-08-13 | 102.63 | 102.63 | 98.93 | 99.60 | -5.260% | 943 | 43,603 | -47.841% |
| 2026-08-12 | 106.10 | 107.41 | 103.82 | 105.13 | -5.288% | 1,039 | 42,591 | -50.585% |
| 2026-08-11 | 108.48 | 112.00 | 107.50 | 111.00 | +1.463% | 179 | 42,619 | -53.198% |
| 2026-08-10 | 108.65 | 109.76 | 105.50 | 109.40 | -0.591% | 99 | 43,137 | -52.514% |
| 2026-08-07 | 112.88 | 113.37 | 108.87 | 110.05 | -3.490% | 248 | 42,074 | -52.794% |
| 2026-08-06 | 115.33 | 116.52 | 111.00 | 114.03 | -0.541% | 2,669 | 41,821 | -54.442% |
| 2026-08-05 | 112.56 | 115.20 | 111.19 | 114.65 | +0.131% | 237 | 41,829 | -54.688% |
| 2026-08-04 | 123.07 | 124.72 | 112.93 | 114.50 | -11.583% | 1,271 | 41,736 | -54.629% |
| 2026-08-03 | 139.28 | 139.28 | 129.42 | 129.50 | -13.087% | 417 | 41,643 | -59.884% |
| 2026-07-31 | 155.40 | 163.30 | 149.00 | 149.00 | -12.084% | 809 | 40,328 | -65.134% |
| 2026-07-30 | 182.09 | 182.09 | 169.42 | 169.48 | -13.252% | 4,271 | 39,074 | -69.347% |
| 2026-07-29 | 171.50 | 196.62 | 171.50 | 195.37 | +16.708% | 53 | 39,093 | -73.409% |
| 2026-07-28 | 178.45 | 179.32 | 166.10 | 167.40 | -4.686% | 46 | 39,085 | -68.967% |
| 2026-07-27 | 164.14 | 186.10 | 163.77 | 175.63 | -3.933% | 186 | 38,791 | -70.421% |
| 2026-07-24 | 183.45 | 183.94 | 171.50 | 182.82 | -0.371% | 880 | 38,376 | -71.584% |
| 2026-07-23 | 187.99 | 199.27 | 180.01 | 183.50 | +13.076% | 378 | 38,137 | -71.689% |
| 2026-07-22 | 163.90 | 164.00 | 158.70 | 162.28 | +1.109% | 68 | 38,146 | -67.987% |
| 2026-07-21 | 164.70 | 170.27 | 160.50 | 160.50 | -8.039% | 93 | 38,144 | -67.632% |
| 2026-07-20 | 167.80 | 178.34 | 164.65 | 174.53 | -4.278% | 539 | 38,066 | -70.234% |
| 2026-07-17 | 185.71 | 187.90 | 171.21 | 182.33 | +12.849% | 279 | 37,999 | -71.508% |
| 2026-07-16 | 160.06 | 165.30 | 151.54 | 161.57 | +6.929% | 522 | 37,867 | -67.847% |
| 2026-07-15 | 152.85 | 162.63 | 151.10 | 151.10 | -4.027% | 62 | 37,872 | -65.619% |
| 2026-07-14 | 162.97 | 162.97 | 157.44 | 157.44 | -4.795% | 36 | 37,873 | -67.003% |
| 2026-07-13 | 157.00 | 169.71 | 157.00 | 165.37 | +8.333% | 78 | 37,882 | -68.586% |
| 2026-07-10 | 159.50 | 162.76 | 152.65 | 152.65 | -5.421% | 541 | 37,811 | -65.968% |
| 2026-07-09 | 167.47 | 168.64 | 161.40 | 161.40 | -6.646% | 121 | 37,791 | -67.813% |
| 2026-07-08 | 178.36 | 190.31 | 172.89 | 172.89 | +2.496% | 439 | 37,660 | -69.952% |
| 2026-07-07 | 164.20 | 173.78 | 163.28 | 168.68 | +5.162% | 1,381 | 37,187 | -69.202% |
| 2026-07-06 | 168.72 | 168.72 | 160.40 | 160.40 | -13.264% | 288 | 37,037 | -67.612% |
| 2026-07-02 | 167.00 | 184.93 | 167.00 | 184.93 | +6.050% | 29 | 37,032 | -71.908% |
| 2026-07-01 | 181.40 | 181.40 | 169.70 | 174.38 | +0.069% | 1,455 | 37,004 | -70.209% |
| 2026-06-30 | 180.60 | 180.60 | 173.17 | 174.26 | -7.662% | 58 | 36,954 | -70.188% |
| 2026-06-29 | 189.48 | 189.59 | 188.72 | 188.72 | -9.729% | 32 | 36,921 | -72.472% |
| 2026-06-26 | 214.73 | 215.13 | 209.06 | 209.06 | -0.319% | 5,567 | 29,337 | -75.151% |
| 2026-06-25 | 212.10 | 215.80 | 209.40 | 209.73 | -5.570% | 5,171 | 29,324 | -75.230% |
| 2026-06-24 | 209.49 | 222.10 | 202.08 | 222.10 | +1.138% | 9 | 29,285 | -76.610% |
| 2026-06-23 | 214.71 | 220.59 | 213.92 | 219.60 | +13.167% | 57 | 29,287 | -76.343% |
| 2026-06-22 | 180.71 | 195.25 | 180.71 | 194.05 | -0.324% | 561 | 28,734 | -73.229% |
| 2026-06-18 | 187.82 | 194.68 | 187.82 | 194.68 | +3.996% | 505 | 28,716 | -73.315% |
| 2026-06-17 | 184.70 | 196.43 | 184.70 | 187.20 | +0.488% | 28 | 28,720 | -72.249% |
| 2026-06-16 | 182.95 | 186.29 | 182.95 | 186.29 | +2.133% | 40 | 28,699 | -72.113% |
| 2026-06-15 | 183.90 | 186.35 | 181.23 | 182.40 | -16.273% | 76 | 28,667 | -71.519% |
| 2026-06-12 | 223.30 | 235.89 | 217.71 | 217.85 | -17.487% | 27 | 28,663 | -76.153% |
| 2026-06-11 | 263.70 | 264.02 | 261.51 | 264.02 | -0.912% | 58 | 28,695 | -80.323% |
| 2026-06-10 | 255.51 | 268.08 | 255.51 | 266.45 | +9.022% | 225 | 28,569 | -80.503% |
| 2026-06-09 | 244.98 | 273.00 | 244.40 | 244.40 | +8.864% | 27 | 28,590 | -78.744% |
| 2026-06-08 | 214.30 | 225.40 | 211.20 | 224.50 | -7.419% | 33 | 28,591 | -76.860% |
| 2026-06-05 | 204.00 | 242.49 | 204.00 | 242.49 | +26.892% | 60 | 28,549 | -78.576% |
| 2026-06-04 | 195.90 | 195.90 | 191.10 | 191.10 | -2.995% | 7 | 28,489 | -72.815% |
| 2026-06-03 | 198.00 | 198.77 | 195.30 | 197.00 | +4.294% | 1,500 | 27,188 | -73.629% |
| 2026-06-02 | 190.96 | 190.96 | 188.60 | 188.89 | +0.207% | 144 | 27,043 | -72.497% |
| 2026-06-01 | 192.00 | 192.46 | 186.15 | 188.50 | -0.280% | 155 | 26,988 | -72.440% |
| 2026-05-29 | 191.29 | 193.50 | 189.03 | 189.03 | -2.972% | 47 | 26,943 | -72.518% |
| 2026-05-28 | 205.50 | 206.30 | 194.82 | 194.82 | -5.436% | 120 | 27,236 | -73.334% |
| 2026-05-27 | 207.74 | 211.18 | 206.00 | 206.02 | -0.617% | 215 | 26,487 | -74.784% |
| 2026-05-26 | 207.84 | 211.58 | 206.17 | 207.30 | -2.831% | 642 | 26,947 | -74.940% |
| 2026-05-22 | 220.55 | 220.55 | 213.34 | 213.34 | -4.721% | 35 | 26,966 | -75.649% |
| 2026-05-21 | 242.00 | 242.00 | 223.91 | 223.91 | -5.283% | 114 | 25,524 | -76.799% |
| 2026-05-20 | 246.90 | 250.85 | 236.40 | 236.40 | -6.929% | 7,983 | 20,666 | -78.025% |
| 2026-05-19 | 250.00 | 255.02 | 244.25 | 254.00 | +4.699% | 791 | 20,625 | -79.547% |
| 2026-05-18 | 250.00 | 253.29 | 242.60 | 242.60 | -1.113% | 1,434 | 19,936 | -78.586% |
| 2026-05-15 | 250.50 | 251.00 | 239.10 | 245.33 | +6.029% | 358 | 19,728 | -78.824% |
| 2026-05-14 | 239.79 | 239.79 | 231.38 | 231.38 | -4.938% | 126 | 19,744 | -77.548% |
| 2026-05-13 | 255.93 | 255.93 | 240.40 | 243.40 | -5.129% | 423 | 19,473 | -78.657% |
| 2026-05-12 | 255.81 | 265.24 | 255.81 | 256.56 | +2.448% | 344 | 19,090 | -79.751% |
| 2026-05-11 | 246.89 | 250.43 | 245.07 | 250.43 | -0.425% | 6,049 | 13,466 | -79.256% |
| 2026-05-08 | 255.30 | 255.60 | 251.50 | 251.50 | -3.566% | 665 | 12,930 | -79.344% |
| 2026-05-07 | 256.64 | 267.03 | 254.00 | 260.80 | +1.148% | 120 | 12,905 | -80.081% |
| 2026-05-06 | 270.95 | 270.95 | 257.84 | 257.84 | -7.700% | 51 | 12,683 | -79.852% |
| 2026-05-05 | 284.33 | 284.33 | 279.35 | 279.35 | -6.321% | 341 | 12,600 | -81.403% |
| 2026-05-04 | 288.15 | 301.55 | 281.82 | 298.20 | +2.984% | 269 | 12,359 | -82.579% |
| 2026-05-01 | 274.58 | 289.56 | 274.50 | 289.56 | -0.413% | 203 | 12,293 | -82.059% |
| 2026-04-30 | 303.58 | 303.58 | 290.76 | 290.76 | -8.967% | 165 | 12,293 | -82.133% |
| 2026-04-29 | 313.13 | 321.70 | 313.13 | 319.40 | +0.592% | 7 | 12,315 | -83.735% |
| 2026-04-28 | 326.19 | 326.19 | 317.37 | 317.52 | +2.801% | 11 | 12,311 | -83.639% |
| 2026-04-27 | 310.40 | 311.40 | 308.87 | 308.87 | -6.911% | 512 | 12,316 | -83.181% |
| 2026-04-23 | 322.40 | 348.20 | 319.66 | 331.80 | +4.537% | 174 | 11,844 | -84.343% |
| 2026-04-22 | 324.10 | 324.10 | 317.40 | 317.40 | -7.746% | 516 | 11,809 | -83.633% |
| 2026-04-21 | 320.22 | 346.59 | 320.22 | 344.05 | +4.163% | 60 | 11,712 | -84.900% |
| 2026-04-20 | 323.80 | 332.70 | 323.80 | 330.30 | +4.255% | 127 | 11,712 | -84.272% |
| 2026-04-17 | 329.71 | 329.71 | 314.15 | 316.82 | -8.915% | 636 | 11,727 | -83.603% |
| 2026-04-16 | 347.40 | 349.78 | 347.40 | 347.83 | -1.072% | 16 | 11,548 | -85.065% |
| 2026-04-15 | 358.95 | 361.92 | 349.30 | 351.60 | -4.373% | 25 | 11,541 | -85.225% |
| 2026-04-14 | 384.54 | 384.54 | 365.92 | 367.68 | -7.402% | 130 | 11,539 | -85.871% |
| 2026-04-13 | 439.23 | 439.23 | 397.07 | 397.07 | -5.173% | 115 | 11,501 | -86.917% |
| 2026-04-10 | 418.43 | 418.73 | 417.90 | 418.73 | -1.283% | 6 | 11,423 | -87.593% |
| 2026-04-09 | 455.88 | 455.88 | 420.18 | 424.17 | -4.445% | 376 | 11,423 | -87.753% |
| 2026-04-08 | 456.75 | 459.85 | 443.90 | 443.90 | -21.443% | 207 | 11,238 | -88.297% |
| 2026-04-07 | 567.20 | 567.21 | 565.07 | 565.07 | +4.078% | 254 | 11,162 | -90.806% |
| 2026-04-06 | 547.80 | 549.15 | 540.90 | 542.93 | -12.496% | 11 | 11,097 | -90.432% |
| 2026-04-02 | 620.46 | 620.46 | 620.46 | 620.46 | +10.206% | 1 | 11,090 | -91.627% |
| 2026-04-01 | 563.00 | 563.00 | 563.00 | 563.00 | -6.618% | 1 | 11,090 | -90.773% |
| 2026-03-31 | 651.51 | 675.63 | 602.90 | 602.90 | -16.345% | 34 | 11,089 | -91.383% |
| 2026-03-30 | 682.11 | 736.03 | 682.11 | 720.70 | +2.957% | 1,046 | 11,072 | -92.792% |
| 2026-03-27 | 678.38 | 700.00 | 678.38 | 700.00 | +11.725% | 8 | 11,641 | -92.579% |
| 2026-03-26 | 612.20 | 627.58 | 612.15 | 626.54 | +6.816% | 4 | 11,639 | -91.708% |
| 2026-03-24 | 587.58 | 587.58 | 574.92 | 586.56 | +8.445% | 75 | 11,639 | -91.143% |
| 2026-03-23 | 542.43 | 542.43 | 540.52 | 540.88 | -10.916% | 9 | 11,568 | -90.395% |
| 2026-03-20 | 576.98 | 607.16 | 576.98 | 607.16 | +5.030% | 24 | 11,563 | -91.444% |
| 2026-03-19 | 591.30 | 591.30 | 578.08 | 578.08 | +4.814% | 61 | 11,572 | -91.013% |
| 2026-03-18 | 521.44 | 551.53 | 521.44 | 551.53 | +11.346% | 44 | 11,512 | -90.581% |
| 2026-03-17 | 501.35 | 501.35 | 495.33 | 495.33 | -1.880% | 18 | 11,494 | -89.512% |
| 2026-03-16 | 506.79 | 518.75 | 504.82 | 504.82 | -9.022% | 49 | 11,484 | -89.709% |
| 2026-03-13 | 554.88 | 554.88 | 554.88 | 554.88 | +5.831% | 1 | 11,442 | -90.638% |
| 2026-03-12 | 516.26 | 524.31 | 512.92 | 524.31 | +7.929% | 7 | 11,442 | -90.092% |
| 2026-03-11 | 480.78 | 497.64 | 476.41 | 485.79 | +0.043% | 90 | 11,443 | -89.306% |
| 2026-03-10 | 459.54 | 485.58 | 459.54 | 485.58 | -6.725% | 26 | 11,438 | -89.301% |
| 2026-03-09 | 545.61 | 548.66 | 520.06 | 520.59 | +0.813% | 144 | 11,439 | -90.021% |
| 2026-03-06 | 508.29 | 516.39 | 497.36 | 516.39 | +12.954% | 104 | 11,411 | -89.940% |
| 2026-03-05 | 438.40 | 478.71 | 438.40 | 457.17 | +6.666% | 3,009 | 11,364 | -88.637% |
| 2026-03-04 | 428.88 | 428.88 | 428.39 | 428.60 | -5.322% | 36 | 8,359 | -87.879% |
| 2026-03-03 | 496.38 | 496.38 | 452.69 | 452.69 | +2.821% | 21 | 8,323 | -88.524% |
| 2026-03-02 | 439.40 | 440.27 | 439.40 | 440.27 | -0.504% | 2 | 8,304 | -88.200% |
| 2026-02-27 | 442.50 | 442.50 | 442.50 | 442.50 | +2.678% | 1 | 8,304 | -88.260% |
| 2026-02-26 | 421.30 | 430.96 | 421.30 | 430.96 | +7.058% | 8 | 8,303 | -87.946% |
| 2026-02-25 | 405.59 | 405.59 | 402.55 | 402.55 | -9.407% | 122 | 8,398 | -87.095% |
| 2026-02-23 | 451.44 | 452.65 | 444.35 | 444.35 | -1.396% | 3 | 8,398 | -88.309% |
| 2026-02-19 | 450.64 | 450.64 | 450.64 | 450.64 | +1.356% | 4 | 8,358 | -88.472% |
| 2026-02-17 | 459.84 | 461.01 | 444.61 | 444.61 | +0.291% | 12 | 8,358 | -88.316% |
| 2026-02-13 | 467.27 | 467.27 | 437.02 | 443.32 | +1.810% | 15 | 8,335 | -88.282% |
| 2026-02-12 | 434.28 | 441.80 | 434.28 | 435.44 | +7.649% | 46 | 8,335 | -88.070% |
| 2026-02-11 | 401.41 | 409.00 | 399.70 | 404.50 | +0.273% | 238 | 8,336 | -87.157% |
| 2026-02-10 | 398.43 | 403.40 | 395.90 | 403.40 | +1.120% | 2,529 | 8,120 | -87.122% |
| 2026-02-09 | 422.56 | 422.56 | 398.93 | 398.93 | -5.251% | 17 | 5,661 | -86.978% |
| 2026-02-06 | 431.61 | 431.61 | 421.04 | 421.04 | -9.567% | 5 | 5,668 | -87.662% |
| 2026-02-05 | 474.08 | 474.08 | 465.58 | 465.58 | +7.933% | 8 | 5,667 | -88.842% |
| 2026-02-04 | 417.29 | 436.84 | 417.29 | 431.36 | +1.626% | 57 | 5,672 | -87.957% |
| 2026-02-03 | 408.36 | 439.20 | 408.36 | 424.46 | +8.308% | 136 | 5,632 | -87.761% |
| 2026-02-02 | 391.22 | 391.90 | 386.49 | 391.90 | -5.675% | 28 | 5,527 | -86.744% |
| 2026-01-30 | 403.04 | 418.27 | 400.42 | 415.48 | +2.001% | 134 | 5,526 | -87.496% |
| 2026-01-29 | 422.78 | 437.99 | 407.00 | 407.33 | +2.996% | 9 | 5,431 | -87.246% |
| 2026-01-28 | 394.48 | 398.47 | 394.48 | 395.48 | +1.371% | 48 | 5,425 | -86.864% |
| 2026-01-27 | 387.60 | 390.13 | 387.20 | 390.13 | -0.897% | 50 | 5,405 | -86.684% |
| 2026-01-26 | 393.08 | 393.66 | 391.86 | 393.66 | -3.411% | 35 | 5,371 | -86.803% |
| 2026-01-23 | 412.20 | 412.20 | 400.20 | 407.56 | +0.585% | 159 | 5,336 | -87.253% |
| 2026-01-22 | 408.00 | 408.24 | 401.20 | 405.19 | -4.083% | 2,080 | 5,183 | -87.179% |
| 2026-01-21 | 449.90 | 454.12 | 412.18 | 422.44 | -3.159% | 28 | 3,472 | -87.702% |
| 2026-01-20 | 448.01 | 448.01 | 435.59 | 436.22 | +8.837% | 27 | 3,453 | -88.091% |
| 2026-01-16 | 395.50 | 400.80 | 394.34 | 400.80 | -0.363% | 32 | 3,430 | -87.038% |
| 2026-01-15 | 393.00 | 402.26 | 392.56 | 402.26 | -3.512% | 301 | 3,430 | -87.085% |
| 2026-01-14 | 409.20 | 424.27 | 409.20 | 416.90 | +3.513% | 357 | 3,310 | -87.539% |
| 2026-01-13 | 392.86 | 403.34 | 392.86 | 402.75 | +3.700% | 5 | 2,985 | -87.101% |
| 2026-01-12 | 405.30 | 405.30 | 387.51 | 388.38 | -1.067% | 1,047 | 2,982 | -86.624% |
| 2026-01-09 | 395.61 | 395.61 | 392.40 | 392.57 | -5.870% | 217 | 2,658 | -86.767% |
| 2026-01-08 | 420.22 | 420.22 | 415.38 | 417.05 | +1.968% | 12 | 2,695 | -87.543% |
| 2026-01-07 | 407.20 | 409.00 | 402.50 | 409.00 | +1.068% | 364 | 2,696 | -87.298% |
| 2026-01-06 | 419.84 | 419.84 | 404.68 | 404.68 | -3.899% | 519 | 2,643 | -87.163% |
| 2026-01-05 | 419.10 | 421.10 | 415.50 | 421.10 | -2.580% | 33 | 2,591 | -87.663% |
| 2026-01-02 | 442.90 | 442.90 | 432.25 | 432.25 | +4.044% | 6 | 2,605 | -87.981% |
| 2025-12-30 | 414.35 | 415.45 | 414.35 | 415.45 | +0.207% | 42 | 2,603 | -87.495% |
| 2025-12-29 | 417.65 | 417.65 | 412.86 | 414.59 | +1.885% | 8 | 2,563 | -87.470% |
| 2025-12-26 | 406.47 | 406.92 | 405.95 | 406.92 | +0.422% | 16 | 2,557 | -87.233% |
| 2025-12-24 | 405.24 | 405.24 | 405.21 | 405.21 | -1.715% | 2 | 2,549 | -87.179% |
| 2025-12-23 | 418.24 | 418.24 | 412.28 | 412.28 | -2.266% | 45 | 2,549 | -87.399% |
| 2025-12-22 | 422.12 | 422.12 | 421.84 | 421.84 | -5.077% | 2 | 2,538 | -87.685% |
| 2025-12-19 | 444.40 | 444.40 | 444.40 | 444.40 | -5.740% | 1,100 | 2,537 | -88.310% |
| 2025-12-18 | 472.59 | 478.98 | 465.78 | 471.46 | -5.066% | 10 | 1,681 | -88.981% |
| 2025-12-17 | 468.22 | 496.62 | 468.22 | 496.62 | +6.088% | 9 | 1,680 | -89.539% |
| 2025-12-16 | 476.07 | 491.53 | 468.12 | 468.12 | +2.054% | 5 | 1,680 | -88.902% |
| 2025-12-15 | 442.68 | 458.70 | 442.68 | 458.70 | -1.027% | 5 | 1,680 | -88.675% |
| 2025-12-12 | 442.70 | 473.60 | 442.70 | 463.46 | +6.036% | 10 | 1,679 | -88.791% |
| 2025-12-11 | 435.90 | 437.08 | 434.82 | 437.08 | -1.158% | 8 | 1,675 | -88.114% |
| 2025-12-10 | 466.43 | 466.43 | 442.20 | 442.20 | -2.530% | 2 | 1,670 | -88.252% |
| 2025-12-09 | 457.85 | 457.85 | 453.68 | 453.68 | +0.863% | 3 | 1,669 | -88.549% |
| 2025-12-05 | 450.00 | 450.00 | 449.80 | 449.80 | -2.830% | 183 | 1,667 | -88.450% |
| 2025-12-04 | 463.98 | 463.98 | 462.90 | 462.90 | +0.609% | 7 | 1,611 | -88.777% |
| 2025-12-03 | 459.50 | 460.10 | 459.50 | 460.10 | -1.160% | 2 | 1,605 | -88.709% |
| 2025-12-02 | 468.02 | 475.50 | 465.50 | 465.50 | -8.815% | 143 | 1,605 | -88.840% |
| 2025-11-25 | 551.10 | 551.10 | 510.50 | 510.50 | -14.561% | 2 | 1,564 | -89.824% |
| 2025-11-21 | 609.70 | 609.70 | 597.50 | 597.50 | +10.648% | 3 | 1,562 | -91.305% |
| 2025-11-20 | 506.70 | 540.00 | 506.70 | 540.00 | -6.048% | 4 | 1,561 | -90.380% |
| 2025-11-19 | 575.38 | 576.14 | 574.76 | 574.76 | +1.442% | 1,005 | 1,561 | -90.961% |
| 2025-11-18 | 574.16 | 574.16 | 563.14 | 566.59 | +0.019% | 16 | 559 | -90.831% |
| 2025-11-17 | 560.76 | 566.48 | 558.60 | 566.48 | +8.165% | 76 | 562 | -90.829% |
| 2025-11-14 | 513.87 | 523.72 | 513.87 | 523.72 | +6.354% | 6 | 580 | -90.081% |
| 2025-11-13 | 489.90 | 492.43 | 489.90 | 492.43 | +3.967% | 7 | 580 | -89.450% |
| 2025-11-12 | 477.00 | 479.45 | 473.64 | 473.64 | -0.202% | 6 | 579 | -89.032% |
| 2025-11-11 | 475.81 | 476.17 | 474.46 | 474.60 | -1.022% | 7 | 575 | -89.054% |
| 2025-11-10 | 480.08 | 480.40 | 478.97 | 479.50 | -9.506% | 33 | 571 | -89.166% |
| 2025-11-07 | 550.28 | 562.34 | 529.87 | 529.87 | +2.495% | 8 | 555 | -90.196% |
| 2025-11-06 | 526.19 | 527.23 | 516.97 | 516.97 | +7.568% | 3 | 557 | -89.951% |
| 2025-11-05 | 477.80 | 480.81 | 477.80 | 480.60 | -6.429% | 9 | 555 | -89.191% |
| 2025-11-04 | 513.31 | 513.62 | 513.31 | 513.62 | +8.035% | 4 | 552 | -89.886% |
| 2025-11-03 | 480.40 | 480.40 | 471.23 | 475.42 | +1.087% | 7 | 548 | -89.073% |
| 2025-10-31 | 469.95 | 470.31 | 469.95 | 470.31 | +1.973% | 2 | 548 | -88.954% |
| 2025-10-30 | 460.30 | 461.21 | 460.30 | 461.21 | +1.655% | 2 | 547 | -88.736% |
| 2025-10-29 | 449.46 | 453.70 | 449.46 | 453.70 | -0.380% | 25 | 546 | -88.550% |
| 2025-10-28 | 448.22 | 455.47 | 448.15 | 455.43 | +0.470% | 17 | 564 | -88.593% |
| 2025-10-27 | 452.65 | 454.47 | 452.03 | 453.30 | -4.327% | 13 | 561 | -88.540% |
| 2025-10-24 | 472.27 | 473.80 | 471.22 | 473.80 | -4.737% | 6 | 561 | -89.035% |
| 2025-10-23 | 508.99 | 509.60 | 496.34 | 497.36 | -4.773% | 66 | 558 | -89.555% |
| 2025-10-22 | 512.50 | 531.92 | 512.48 | 522.29 | +3.777% | 32 | 550 | -90.053% |
| 2025-10-21 | 500.54 | 503.28 | 499.49 | 503.28 | +0.078% | 56 | 534 | -89.678% |
| 2025-10-20 | 510.64 | 511.71 | 501.03 | 502.89 | -7.301% | 44 | 481 | -89.670% |
| 2025-10-17 | 580.73 | 581.46 | 542.23 | 542.50 | -3.071% | 46 | 462 | -90.424% |
| 2025-10-16 | 531.23 | 577.94 | 531.23 | 559.69 | +2.402% | 25 | 467 | -90.718% |
| 2025-10-15 | 538.97 | 548.36 | 538.50 | 546.56 | +1.110% | 19 | 461 | -90.495% |
| 2025-10-14 | 538.30 | 540.65 | 536.80 | 540.56 | -0.680% | 26 | 451 | -90.390% |
| 2025-10-13 | 541.36 | 544.26 | 541.31 | 544.26 | -3.705% | 4 | 457 | -90.455% |
| 2025-10-10 | 496.93 | 565.20 | 496.93 | 565.20 | +13.975% | 22 | 455 | -90.809% |
| 2025-10-09 | 495.90 | 495.90 | 495.90 | 495.90 | -1.821% | 1 | 444 | -89.524% |
| 2025-10-07 | 508.16 | 508.76 | 505.10 | 505.10 | +0.790% | 106 | 443 | -89.715% |
| 2025-10-03 | 493.07 | 501.14 | 493.02 | 501.14 | -0.034% | 8 | 400 | -89.634% |
| 2025-10-02 | 501.17 | 501.88 | 501.17 | 501.31 | +0.364% | 14 | 396 | -89.637% |
| 2025-10-01 | 515.04 | 515.04 | 499.47 | 499.49 | -0.510% | 8 | 394 | -89.599% |
| 2025-09-30 | 518.32 | 518.32 | 501.98 | 502.05 | -1.936% | 102 | 390 | -89.652% |
| 2025-09-29 | 504.77 | 514.22 | 504.77 | 511.96 | -5.751% | 82 | 349 | -89.853% |
| 2025-09-25 | 536.17 | 548.00 | 536.17 | 543.20 | +2.766% | 102 | 310 | -90.436% |
| 2025-09-24 | 529.20 | 529.61 | 528.36 | 528.58 | +5.412% | 86 | 210 | -90.172% |
| 2025-09-23 | 502.89 | 503.60 | 501.44 | 501.44 | -1.530% | 102 | 167 | -89.640% |
| 2025-09-22 | 510.88 | 510.88 | 509.23 | 509.23 | -0.650% | 62 | 126 | -89.798% |
| 2025-09-19 | 515.62 | 515.62 | 512.55 | 512.56 | +0.053% | 112 | 0 | -89.865% |
| 2025-09-18 | 512.17 | 512.29 | 511.97 | 512.29 | 0.000% | 82 | 0 | -89.859% |