SPX270617C07000000
SPX Jun 17 2027 7000.00 Call
optionOPRA
EODOct 28, 2026
1,067.90USD+4.684%(+47.78)109Vol92,257OI
SPX270617C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,054.17 | 1,067.90 | 1,054.17 | 1,067.90 | +4.684% | 109 | 92,153 | 0.000% |
| 2026-10-26 | 1,010.85 | 1,021.47 | 1,010.85 | 1,020.12 | +3.687% | 3 | 91,850 | +4.684% |
| 2026-10-23 | 978.21 | 1,002.30 | 978.21 | 983.85 | -9.583% | 504 | 91,948 | +8.543% |
| 2026-10-21 | 1,074.50 | 1,088.13 | 1,074.50 | 1,088.13 | +3.345% | 100 | 91,898 | -1.859% |
| 2026-10-20 | 1,072.70 | 1,072.70 | 1,052.91 | 1,052.91 | +0.999% | 36 | 91,895 | +1.424% |
| 2026-10-19 | 1,056.06 | 1,058.78 | 1,039.39 | 1,042.50 | +3.884% | 1,603 | 90,565 | +2.436% |
| 2026-10-16 | 1,071.46 | 1,071.46 | 1,003.52 | 1,003.52 | -6.829% | 5 | 90,565 | +6.415% |
| 2026-10-15 | 1,056.28 | 1,077.07 | 1,056.28 | 1,077.07 | -5.013% | 5 | 90,564 | -0.851% |
| 2026-10-13 | 1,129.07 | 1,134.55 | 1,126.03 | 1,133.91 | +0.353% | 46 | 90,536 | -5.821% |
| 2026-10-12 | 1,129.92 | 1,129.92 | 1,129.92 | 1,129.92 | -0.699% | 9 | 90,536 | -5.489% |
| 2026-10-09 | 1,128.97 | 1,137.87 | 1,128.97 | 1,137.87 | +3.583% | 14 | 90,522 | -6.149% |
| 2026-10-08 | 1,119.69 | 1,119.69 | 1,096.42 | 1,098.51 | -3.036% | 6 | 90,522 | -2.787% |
| 2026-10-07 | 1,131.66 | 1,133.98 | 1,130.96 | 1,132.90 | -1.989% | 9 | 90,522 | -5.737% |
| 2026-10-06 | 1,157.85 | 1,157.85 | 1,155.80 | 1,155.89 | +2.834% | 81 | 90,504 | -7.612% |
| 2026-10-05 | 1,100.28 | 1,124.03 | 1,100.28 | 1,124.03 | +5.147% | 3 | 90,505 | -4.994% |
| 2026-10-02 | 1,078.36 | 1,087.08 | 1,069.01 | 1,069.01 | +2.739% | 84 | 90,424 | -0.104% |
| 2026-10-01 | 1,035.66 | 1,040.51 | 1,030.59 | 1,040.51 | -1.468% | 4 | 90,422 | +2.632% |
| 2026-09-30 | 1,055.44 | 1,056.01 | 1,055.44 | 1,056.01 | -1.128% | 3 | 90,419 | +1.126% |
| 2026-09-28 | 1,068.30 | 1,068.30 | 1,068.06 | 1,068.06 | -3.016% | 33 | 90,402 | -0.015% |
| 2026-09-25 | 1,086.55 | 1,101.27 | 1,086.55 | 1,101.27 | +2.135% | 5,010 | 86,451 | -3.030% |
| 2026-09-23 | 1,081.97 | 1,082.64 | 1,078.25 | 1,078.25 | -4.672% | 24,879 | 62,439 | -0.960% |
| 2026-09-22 | 1,128.68 | 1,131.09 | 1,128.68 | 1,131.09 | -0.232% | 37 | 62,404 | -5.587% |
| 2026-09-21 | 1,074.57 | 1,133.72 | 1,074.57 | 1,133.72 | +11.050% | 6 | 62,405 | -5.806% |
| 2026-09-18 | 1,009.59 | 1,023.26 | 1,009.59 | 1,020.91 | -0.100% | 37 | 62,403 | +4.603% |
| 2026-09-17 | 1,015.05 | 1,021.93 | 1,015.05 | 1,021.93 | +2.143% | 31 | 62,088 | +4.498% |
| 2026-09-16 | 997.53 | 1,000.49 | 997.53 | 1,000.49 | +1.521% | 305 | 62,388 | +6.738% |
| 2026-09-15 | 1,007.16 | 1,008.71 | 982.12 | 985.50 | -2.953% | 31 | 62,388 | +8.361% |
| 2026-09-14 | 1,001.27 | 1,015.49 | 995.12 | 1,015.49 | -3.727% | 10 | 62,381 | +5.161% |
| 2026-09-11 | 1,057.25 | 1,057.25 | 1,054.80 | 1,054.80 | +5.586% | 2 | 62,381 | +1.242% |
| 2026-09-10 | 996.55 | 1,000.00 | 995.86 | 999.00 | -3.455% | 155 | 62,381 | +6.897% |
| 2026-09-09 | 1,028.00 | 1,034.75 | 1,028.00 | 1,034.75 | -4.804% | 706 | 62,088 | +3.204% |
| 2026-09-04 | 1,086.97 | 1,086.97 | 1,086.97 | 1,086.97 | +0.890% | 3 | 62,088 | -1.754% |
| 2026-09-03 | 1,079.21 | 1,079.21 | 1,077.38 | 1,077.38 | +1.986% | 7 | 62,088 | -0.880% |
| 2026-09-02 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | -1.338% | 3 | 62,091 | +1.089% |
| 2026-08-31 | 1,067.39 | 1,076.60 | 1,067.39 | 1,070.73 | -3.184% | 17 | 62,087 | -0.264% |
| 2026-08-28 | 1,154.45 | 1,154.45 | 1,105.94 | 1,105.94 | -0.279% | 4 | 62,085 | -3.440% |
| 2026-08-27 | 1,106.10 | 1,110.76 | 1,106.10 | 1,109.03 | +3.207% | 5 | 62,085 | -3.709% |
| 2026-08-26 | 1,090.22 | 1,090.22 | 1,074.57 | 1,074.57 | -0.711% | 4 | 62,086 | -0.621% |
| 2026-08-25 | 1,085.57 | 1,085.57 | 1,082.27 | 1,082.27 | +0.701% | 2 | 62,086 | -1.328% |
| 2026-08-24 | 1,081.52 | 1,081.52 | 1,074.74 | 1,074.74 | -1.611% | 2 | 62,085 | -0.636% |
| 2026-08-21 | 1,094.64 | 1,094.64 | 1,092.34 | 1,092.34 | -0.496% | 3 | 62,099 | -2.237% |
| 2026-08-20 | 1,097.79 | 1,097.79 | 1,097.79 | 1,097.79 | -2.189% | 22 | 62,099 | -2.723% |
| 2026-08-18 | 1,119.46 | 1,126.01 | 1,118.84 | 1,122.36 | -5.281% | 5 | 62,100 | -4.852% |
| 2026-08-17 | 1,185.59 | 1,185.59 | 1,184.94 | 1,184.94 | -0.287% | 8 | 62,100 | -9.877% |
| 2026-08-14 | 1,188.35 | 1,188.35 | 1,188.35 | 1,188.35 | -1.019% | 1 | 62,100 | -10.136% |
| 2026-08-13 | 1,200.00 | 1,200.59 | 1,200.00 | 1,200.59 | +4.659% | 3 | 62,101 | -11.052% |
| 2026-08-11 | 1,176.67 | 1,179.47 | 1,147.14 | 1,147.14 | -2.361% | 45 | 62,115 | -6.908% |
| 2026-08-10 | 1,172.25 | 1,174.88 | 1,172.25 | 1,174.88 | +1.809% | 2 | 62,115 | -9.106% |
| 2026-08-07 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | +0.879% | 1 | 62,115 | -7.461% |
| 2026-08-06 | 1,150.78 | 1,162.85 | 1,131.82 | 1,143.95 | -4.931% | 15 | 62,111 | -6.648% |
| 2026-08-05 | 1,205.89 | 1,205.89 | 1,203.29 | 1,203.29 | +1.991% | 63 | 62,099 | -11.252% |
| 2026-08-04 | 1,110.00 | 1,179.80 | 1,110.00 | 1,179.80 | +12.191% | 4 | 62,097 | -9.485% |
| 2026-08-03 | 1,021.90 | 1,051.60 | 1,021.90 | 1,051.60 | +8.408% | 4 | 62,095 | +1.550% |
| 2026-07-31 | 959.60 | 970.04 | 922.82 | 970.04 | +6.633% | 5 | 61,624 | +10.088% |
| 2026-07-30 | 909.70 | 909.70 | 909.70 | 909.70 | +6.755% | 1,258 | 61,850 | +17.390% |
| 2026-07-29 | 897.50 | 928.00 | 852.14 | 852.14 | -7.514% | 17 | 61,851 | +25.320% |
| 2026-07-27 | 927.80 | 927.80 | 921.37 | 921.37 | -0.539% | 9 | 61,853 | +15.903% |
| 2026-07-24 | 924.46 | 961.20 | 924.46 | 926.36 | -7.550% | 12 | 61,653 | +15.279% |
| 2026-07-22 | 999.77 | 1,007.53 | 999.77 | 1,002.01 | -0.117% | 2,964 | 59,755 | +6.576% |
| 2026-07-21 | 990.59 | 1,005.98 | 990.59 | 1,003.18 | +4.064% | 2,004 | 59,423 | +6.451% |
| 2026-07-20 | 1,005.30 | 1,005.30 | 964.00 | 964.00 | -1.575% | 6 | 59,421 | +10.778% |
| 2026-07-17 | 996.30 | 998.15 | 979.43 | 979.43 | -3.428% | 20 | 59,434 | +9.033% |
| 2026-07-16 | 1,046.53 | 1,046.53 | 1,014.20 | 1,014.20 | -3.593% | 1,606 | 58,653 | +5.295% |
| 2026-07-15 | 1,060.29 | 1,060.29 | 1,036.96 | 1,052.00 | +0.706% | 13 | 58,648 | +1.511% |
| 2026-07-14 | 1,025.17 | 1,044.63 | 1,020.89 | 1,044.63 | +1.631% | 58 | 58,650 | +2.228% |
| 2026-07-13 | 1,042.27 | 1,042.27 | 1,027.87 | 1,027.87 | -3.776% | 5 | 58,650 | +3.894% |
| 2026-07-10 | 1,051.76 | 1,068.21 | 1,051.76 | 1,068.21 | +2.881% | 8 | 57,656 | -0.029% |
| 2026-07-09 | 1,013.70 | 1,042.43 | 1,013.70 | 1,038.30 | +5.102% | 1,019 | 57,671 | +2.851% |
| 2026-07-08 | 982.70 | 987.90 | 982.70 | 987.90 | -1.651% | 2 | 56,671 | +8.098% |
| 2026-07-07 | 1,016.55 | 1,017.76 | 996.93 | 1,004.48 | -3.588% | 1,108 | 56,141 | +6.314% |
| 2026-07-06 | 1,013.40 | 1,041.86 | 1,013.40 | 1,041.86 | +5.321% | 1,517 | 57,648 | +2.499% |
| 2026-07-02 | 1,040.50 | 1,040.90 | 967.55 | 989.22 | -2.047% | 13 | 57,649 | +7.954% |
| 2026-07-01 | 1,010.77 | 1,030.37 | 1,009.89 | 1,009.89 | +0.324% | 350 | 54,313 | +5.744% |
| 2026-06-30 | 975.08 | 1,020.44 | 975.08 | 1,006.63 | +3.938% | 3,462 | 57,219 | +6.087% |
| 2026-06-29 | 963.16 | 974.00 | 944.27 | 968.49 | +5.487% | 2,109 | 57,048 | +10.264% |
| 2026-06-26 | 894.51 | 937.16 | 894.00 | 918.11 | -0.798% | 22 | 57,040 | +16.315% |
| 2026-06-25 | 964.60 | 966.08 | 917.90 | 925.50 | -0.923% | 73 | 57,019 | +15.386% |
| 2026-06-24 | 948.87 | 982.81 | 921.13 | 934.12 | -1.413% | 54 | 56,999 | +14.322% |
| 2026-06-23 | 946.90 | 982.40 | 940.90 | 947.51 | -7.451% | 36 | 48,284 | +12.706% |
| 2026-06-22 | 1,058.80 | 1,062.80 | 1,018.08 | 1,023.79 | -1.879% | 8,876 | 54,132 | +4.309% |
| 2026-06-18 | 1,029.50 | 1,048.06 | 1,022.55 | 1,043.40 | +5.593% | 169 | 54,052 | +2.348% |
| 2026-06-17 | 1,049.80 | 1,053.28 | 988.13 | 988.13 | -6.138% | 73 | 54,025 | +8.073% |
| 2026-06-16 | 1,085.14 | 1,085.14 | 1,052.31 | 1,052.75 | -3.366% | 67 | 53,990 | +1.439% |
| 2026-06-15 | 1,059.43 | 1,089.42 | 1,059.43 | 1,089.42 | +10.817% | 15 | 53,980 | -1.975% |
| 2026-06-12 | 970.00 | 1,004.94 | 970.00 | 983.08 | +4.786% | 7 | 53,975 | +8.628% |
| 2026-06-11 | 899.00 | 938.18 | 899.00 | 938.18 | +6.099% | 4 | 53,967 | +13.827% |
| 2026-06-10 | 918.01 | 918.01 | 884.25 | 884.25 | -8.548% | 2,255 | 53,809 | +20.769% |
| 2026-06-09 | 966.50 | 966.90 | 869.13 | 966.90 | -1.566% | 79 | 53,747 | +10.446% |
| 2026-06-08 | 1,002.60 | 1,002.60 | 982.26 | 982.28 | +0.018% | 9 | 53,739 | +8.716% |
| 2026-06-05 | 1,022.22 | 1,022.22 | 982.10 | 982.10 | -12.893% | 9 | 53,731 | +8.736% |
| 2026-06-04 | 1,104.96 | 1,127.46 | 1,104.96 | 1,127.46 | +1.936% | 2 | 50,830 | -5.283% |
| 2026-06-03 | 1,115.70 | 1,115.70 | 1,104.89 | 1,106.05 | -2.750% | 3,004 | 51,040 | -3.449% |
| 2026-06-02 | 1,123.00 | 1,145.48 | 1,122.49 | 1,137.33 | +0.756% | 13 | 51,033 | -6.105% |
| 2026-06-01 | 1,118.85 | 1,134.62 | 1,118.85 | 1,128.80 | +1.102% | 17 | 51,021 | -5.395% |
| 2026-05-29 | 1,109.55 | 1,117.71 | 1,105.87 | 1,116.50 | +0.985% | 14 | 51,015 | -4.353% |
| 2026-05-28 | 1,102.32 | 1,105.61 | 1,101.27 | 1,105.61 | +4.070% | 8 | 51,011 | -3.411% |
| 2026-05-27 | 1,064.78 | 1,064.78 | 1,062.37 | 1,062.37 | +0.145% | 4 | 51,012 | +0.521% |
| 2026-05-26 | 1,067.91 | 1,083.68 | 1,060.19 | 1,060.83 | +2.175% | 7 | 51,011 | +0.666% |
| 2026-05-22 | 1,032.90 | 1,046.91 | 1,032.80 | 1,038.25 | +3.255% | 10 | 50,991 | +2.856% |
| 2026-05-21 | 984.00 | 1,014.18 | 984.00 | 1,005.52 | +0.226% | 11 | 50,987 | +6.204% |
| 2026-05-20 | 1,003.25 | 1,003.25 | 1,003.25 | 1,003.25 | +4.887% | 3 | 50,987 | +6.444% |
| 2026-05-19 | 947.12 | 956.51 | 947.12 | 956.51 | -0.187% | 5 | 50,987 | +11.645% |
| 2026-05-18 | 986.90 | 986.90 | 954.56 | 958.30 | -6.458% | 15 | 50,983 | +11.437% |
| 2026-05-15 | 1,010.00 | 1,024.46 | 1,010.00 | 1,024.46 | -4.551% | 15 | 50,979 | +4.240% |
| 2026-05-14 | 1,049.51 | 1,082.91 | 1,049.51 | 1,073.31 | +4.591% | 24 | 50,986 | -0.504% |
| 2026-05-13 | 992.30 | 1,026.20 | 992.30 | 1,026.20 | +4.236% | 24 | 50,977 | +4.064% |
| 2026-05-12 | 979.80 | 984.50 | 979.80 | 984.50 | -1.451% | 205 | 50,976 | +8.471% |
| 2026-05-11 | 980.80 | 1,004.50 | 980.04 | 999.00 | +2.306% | 28 | 50,973 | +6.897% |
| 2026-05-08 | 959.65 | 984.53 | 959.30 | 976.48 | +3.452% | 28 | 50,778 | +9.362% |
| 2026-05-07 | 953.20 | 959.20 | 926.45 | 943.90 | -0.579% | 213 | 50,999 | +13.137% |
| 2026-05-06 | 917.80 | 949.40 | 917.80 | 949.40 | +7.228% | 13 | 50,991 | +12.482% |
| 2026-05-05 | 876.40 | 885.70 | 876.40 | 885.40 | +6.348% | 21 | 50,985 | +20.612% |
| 2026-05-04 | 832.55 | 832.55 | 832.55 | 832.55 | -3.795% | 2 | 50,985 | +28.269% |
| 2026-05-01 | 874.50 | 874.50 | 865.39 | 865.39 | +3.958% | 4 | 50,982 | +23.401% |
| 2026-04-30 | 821.78 | 832.44 | 821.78 | 832.44 | +3.485% | 4 | 50,982 | +28.286% |
| 2026-04-27 | 805.16 | 805.16 | 804.41 | 804.41 | +0.388% | 74 | 50,979 | +32.756% |
| 2026-04-24 | 790.51 | 801.30 | 790.51 | 801.30 | +4.390% | 11 | 50,863 | +33.271% |
| 2026-04-23 | 785.58 | 787.47 | 767.60 | 767.60 | -2.076% | 33 | 50,864 | +39.122% |
| 2026-04-22 | 769.79 | 783.87 | 769.79 | 783.87 | +2.179% | 8 | 50,853 | +36.234% |
| 2026-04-21 | 765.82 | 767.15 | 765.82 | 767.15 | -0.758% | 2 | 50,852 | +39.204% |
| 2026-04-20 | 778.65 | 778.65 | 763.14 | 773.01 | -0.797% | 68 | 50,852 | +38.148% |
| 2026-04-17 | 753.40 | 790.30 | 753.40 | 779.22 | +7.582% | 110 | 50,835 | +37.047% |
| 2026-04-16 | 720.50 | 728.00 | 715.30 | 724.30 | +1.145% | 8,366 | 50,736 | +47.439% |
| 2026-04-15 | 684.95 | 716.10 | 684.95 | 716.10 | +6.742% | 97 | 42,721 | +49.127% |
| 2026-04-14 | 663.40 | 671.62 | 663.40 | 670.87 | +8.537% | 2,096 | 42,740 | +59.181% |
| 2026-04-13 | 580.85 | 618.10 | 579.61 | 618.10 | +6.132% | 35 | 40,768 | +72.771% |
| 2026-04-10 | 579.69 | 582.39 | 579.25 | 582.39 | -0.252% | 554 | 40,768 | +83.365% |
| 2026-04-09 | 583.95 | 583.95 | 583.86 | 583.86 | +2.974% | 45 | 40,458 | +82.903% |
| 2026-04-08 | 553.46 | 568.20 | 550.41 | 567.00 | +16.943% | 30 | 40,458 | +88.342% |
| 2026-04-07 | 457.68 | 484.85 | 457.68 | 484.85 | +3.552% | 24 | 40,448 | +120.254% |
| 2026-04-06 | 480.02 | 480.02 | 467.60 | 468.22 | -0.041% | 3 | 40,470 | +128.077% |
| 2026-04-02 | 464.20 | 468.41 | 462.08 | 468.41 | -1.161% | 7 | 40,462 | +127.984% |
| 2026-04-01 | 476.00 | 484.98 | 468.90 | 473.91 | +5.227% | 352 | 40,462 | +125.338% |
| 2026-03-31 | 408.54 | 450.37 | 408.54 | 450.37 | +19.684% | 26 | 40,364 | +137.116% |
| 2026-03-30 | 400.62 | 403.54 | 366.50 | 376.30 | -4.623% | 442 | 40,350 | +183.790% |
| 2026-03-27 | 425.02 | 425.02 | 394.54 | 394.54 | -17.792% | 140 | 40,617 | +170.670% |
| 2026-03-26 | 482.02 | 482.02 | 479.93 | 479.93 | -5.083% | 11 | 40,614 | +122.512% |
| 2026-03-25 | 505.63 | 505.63 | 505.63 | 505.63 | +3.475% | 310 | 40,604 | +111.202% |
| 2026-03-24 | 488.65 | 488.65 | 488.65 | 488.65 | +6.249% | 487 | 40,094 | +118.541% |
| 2026-03-20 | 482.10 | 482.10 | 459.91 | 459.91 | -5.737% | 38 | 40,001 | +132.198% |
| 2026-03-19 | 498.26 | 498.26 | 487.90 | 487.90 | -4.716% | 207 | 40,031 | +118.877% |
| 2026-03-18 | 533.99 | 533.99 | 512.05 | 512.05 | -8.251% | 313 | 39,844 | +108.554% |
| 2026-03-17 | 558.10 | 558.10 | 558.10 | 558.10 | +2.539% | 101 | 39,943 | +91.346% |
| 2026-03-16 | 548.10 | 548.10 | 544.28 | 544.28 | -1.612% | 506 | 39,892 | +96.204% |
| 2026-03-13 | 553.20 | 553.20 | 553.20 | 553.20 | +1.560% | 1 | 40,192 | +93.040% |
| 2026-03-12 | 554.65 | 558.06 | 544.70 | 544.70 | -1.716% | 25 | 40,192 | +96.053% |
| 2026-03-09 | 535.20 | 562.20 | 535.20 | 554.21 | -5.052% | 13 | 40,184 | +92.689% |
| 2026-03-06 | 582.97 | 583.70 | 582.97 | 583.70 | -7.370% | 27 | 40,194 | +82.954% |
| 2026-03-04 | 609.48 | 638.20 | 606.95 | 630.14 | +12.294% | 268 | 40,204 | +69.470% |
| 2026-03-03 | 561.15 | 561.15 | 561.15 | 561.15 | -12.186% | 1 | 40,081 | +90.306% |
| 2026-03-02 | 612.15 | 639.02 | 611.92 | 639.02 | +2.171% | 11 | 40,081 | +67.115% |
| 2026-02-27 | 625.90 | 625.90 | 625.04 | 625.44 | -5.150% | 153 | 40,078 | +70.744% |
| 2026-02-26 | 674.98 | 674.98 | 659.40 | 659.40 | -3.404% | 77 | 39,999 | +61.950% |
| 2026-02-25 | 670.62 | 683.74 | 670.56 | 682.64 | +11.632% | 211 | 39,796 | +56.437% |
| 2026-02-23 | 611.51 | 611.51 | 611.51 | 611.51 | -7.462% | 1 | 39,796 | +74.633% |
| 2026-02-20 | 642.51 | 660.82 | 641.33 | 660.82 | +5.892% | 6 | 39,796 | +61.602% |
| 2026-02-19 | 624.05 | 624.05 | 624.05 | 624.05 | -0.310% | 5 | 39,797 | +71.124% |
| 2026-02-17 | 618.11 | 625.99 | 595.98 | 625.99 | -2.374% | 6 | 39,792 | +70.594% |
| 2026-02-13 | 632.55 | 641.21 | 628.12 | 641.21 | -0.123% | 11 | 39,791 | +66.545% |
| 2026-02-12 | 675.86 | 676.45 | 642.00 | 642.00 | -7.278% | 72 | 39,791 | +66.340% |
| 2026-02-11 | 692.39 | 692.39 | 692.39 | 692.39 | -2.129% | 137 | 39,791 | +54.234% |
| 2026-02-10 | 702.84 | 707.45 | 702.84 | 707.45 | +0.827% | 2 | 39,654 | +50.951% |
| 2026-02-09 | 693.11 | 706.73 | 693.11 | 701.65 | +2.332% | 371 | 39,655 | +52.198% |
| 2026-02-06 | 646.31 | 690.00 | 646.31 | 685.66 | +11.948% | 38 | 39,553 | +55.748% |
| 2026-02-05 | 612.48 | 612.48 | 612.48 | 612.48 | -7.220% | 1 | 39,531 | +74.357% |
| 2026-02-04 | 657.51 | 660.14 | 645.11 | 660.14 | -7.919% | 5 | 39,531 | +61.769% |
| 2026-02-02 | 716.91 | 716.91 | 716.91 | 716.91 | +4.571% | 254 | 39,547 | +48.959% |
| 2026-01-30 | 700.71 | 700.82 | 685.57 | 685.57 | -1.462% | 153 | 39,523 | +55.768% |
| 2026-01-29 | 669.05 | 695.74 | 669.05 | 695.74 | -3.946% | 2 | 39,393 | +53.491% |
| 2026-01-27 | 723.00 | 724.32 | 718.00 | 724.32 | +2.851% | 21,702 | 39,353 | +47.435% |
| 2026-01-26 | 703.88 | 704.24 | 700.71 | 704.24 | +4.193% | 6 | 17,835 | +51.639% |
| 2026-01-23 | 675.33 | 675.90 | 675.33 | 675.90 | +0.101% | 2 | 17,835 | +57.997% |
| 2026-01-22 | 675.22 | 675.22 | 675.22 | 675.22 | +3.087% | 202 | 17,836 | +58.156% |
| 2026-01-21 | 655.00 | 655.00 | 655.00 | 655.00 | +0.802% | 10 | 17,861 | +63.038% |
| 2026-01-20 | 651.56 | 651.56 | 646.97 | 649.79 | -7.217% | 3 | 17,866 | +64.345% |
| 2026-01-16 | 695.23 | 708.34 | 695.18 | 700.33 | -2.390% | 56 | 17,886 | +52.485% |
| 2026-01-15 | 712.58 | 717.48 | 710.77 | 717.48 | +3.209% | 13,263 | 17,886 | +48.840% |
| 2026-01-14 | 695.17 | 695.17 | 695.17 | 695.17 | -1.191% | 6 | 4,657 | +53.617% |
| 2026-01-13 | 710.80 | 711.11 | 703.55 | 703.55 | -0.952% | 18 | 4,657 | +51.787% |
| 2026-01-12 | 710.26 | 710.31 | 710.26 | 710.31 | -0.335% | 17 | 4,663 | +50.343% |
| 2026-01-09 | 714.05 | 714.05 | 712.70 | 712.70 | -0.017% | 52 | 4,663 | +49.839% |
| 2026-01-07 | 704.60 | 712.82 | 704.60 | 712.82 | +1.831% | 3 | 4,633 | +49.813% |
| 2026-01-06 | 700.00 | 700.00 | 700.00 | 700.00 | +11.398% | 353 | 4,544 | +52.557% |
| 2026-01-02 | 628.38 | 628.38 | 628.38 | 628.38 | -6.225% | 3 | 4,284 | +69.945% |
| 2025-12-30 | 670.09 | 670.09 | 670.09 | 670.09 | -1.556% | 1 | 4,284 | +59.367% |
| 2025-12-29 | 672.07 | 680.68 | 669.28 | 680.68 | -1.991% | 34 | 4,284 | +56.887% |
| 2025-12-26 | 694.00 | 694.60 | 694.00 | 694.51 | +0.654% | 8 | 4,282 | +53.763% |
| 2025-12-24 | 690.00 | 690.00 | 690.00 | 690.00 | +1.307% | 1 | 4,282 | +54.768% |
| 2025-12-23 | 672.82 | 681.25 | 672.82 | 681.10 | +2.786% | 58 | 4,282 | +56.790% |
| 2025-12-22 | 655.56 | 662.67 | 655.56 | 662.64 | +3.460% | 49 | 3,876 | +61.158% |
| 2025-12-19 | 643.16 | 643.16 | 640.48 | 640.48 | +1.478% | 14 | 3,835 | +66.734% |
| 2025-12-18 | 631.60 | 631.60 | 631.15 | 631.15 | +6.570% | 2 | 3,823 | +69.199% |
| 2025-12-17 | 611.53 | 611.53 | 586.74 | 592.24 | -5.339% | 922 | 3,823 | +80.315% |
| 2025-12-16 | 624.62 | 626.62 | 622.90 | 625.64 | -4.041% | 18 | 3,656 | +70.689% |
| 2025-12-15 | 669.39 | 670.10 | 646.44 | 651.99 | -0.450% | 10 | 3,665 | +63.791% |
| 2025-12-12 | 664.62 | 669.23 | 654.94 | 654.94 | -7.782% | 9 | 3,667 | +63.053% |
| 2025-12-11 | 686.97 | 710.21 | 684.50 | 710.21 | +4.161% | 7 | 3,660 | +50.364% |
| 2025-12-10 | 675.52 | 681.84 | 675.52 | 681.84 | -0.910% | 6 | 3,659 | +56.620% |
| 2025-12-09 | 694.42 | 694.42 | 688.00 | 688.10 | +1.892% | 53 | 3,657 | +55.195% |
| 2025-12-08 | 687.97 | 688.04 | 675.32 | 675.32 | -3.976% | 8 | 3,605 | +58.132% |
| 2025-12-05 | 703.28 | 703.28 | 703.28 | 703.28 | +2.679% | 1 | 3,604 | +51.846% |
| 2025-12-04 | 684.93 | 684.93 | 684.93 | 684.93 | +0.639% | 1 | 3,604 | +55.914% |
| 2025-12-03 | 678.75 | 681.44 | 678.24 | 680.58 | +0.903% | 5 | 3,603 | +56.910% |
| 2025-12-02 | 668.20 | 674.49 | 668.20 | 674.49 | +0.690% | 2 | 3,600 | +58.327% |
| 2025-12-01 | 671.83 | 671.90 | 669.87 | 669.87 | -2.675% | 18 | 3,599 | +59.419% |
| 2025-11-28 | 688.28 | 688.28 | 688.28 | 688.28 | +3.518% | 1 | 3,599 | +55.155% |
| 2025-11-26 | 664.89 | 664.89 | 664.89 | 664.89 | +3.100% | 2 | 3,597 | +60.613% |
| 2025-11-25 | 627.53 | 645.00 | 627.53 | 644.90 | +8.487% | 75 | 3,597 | +65.592% |
| 2025-11-21 | 552.07 | 596.33 | 533.30 | 594.45 | +10.742% | 11 | 3,527 | +79.645% |
| 2025-11-20 | 606.70 | 606.70 | 536.79 | 536.79 | -6.856% | 2,032 | 3,524 | +98.942% |
| 2025-11-19 | 594.64 | 613.14 | 575.80 | 576.30 | -2.241% | 7 | 1,841 | +85.303% |
| 2025-11-18 | 596.67 | 599.85 | 589.51 | 589.51 | -3.448% | 3 | 1,839 | +81.150% |
| 2025-11-17 | 651.73 | 651.73 | 610.56 | 610.56 | -8.015% | 4 | 1,838 | +74.905% |
| 2025-11-14 | 629.09 | 672.46 | 629.09 | 663.76 | +2.012% | 4 | 1,838 | +60.886% |
| 2025-11-13 | 650.67 | 650.67 | 650.67 | 650.67 | -9.936% | 51 | 1,787 | +64.123% |
| 2025-11-12 | 722.45 | 722.45 | 722.45 | 722.45 | -0.037% | 1 | 1,837 | +47.816% |
| 2025-11-11 | 694.00 | 722.72 | 693.40 | 722.72 | +2.661% | 125 | 1,807 | +47.761% |
| 2025-11-10 | 682.41 | 703.99 | 669.20 | 703.99 | +14.963% | 79 | 1,732 | +51.692% |
| 2025-11-07 | 612.42 | 612.42 | 612.36 | 612.36 | -5.804% | 2 | 1,696 | +74.391% |
| 2025-11-06 | 640.78 | 651.21 | 640.78 | 650.09 | -4.675% | 105 | 1,696 | +64.270% |
| 2025-11-04 | 681.97 | 681.97 | 681.97 | 681.97 | -7.197% | 1 | 1,606 | +56.590% |
| 2025-11-03 | 734.86 | 734.86 | 734.86 | 734.86 | +3.814% | 1 | 1,604 | +45.320% |
| 2025-10-31 | 711.87 | 711.87 | 707.86 | 707.86 | -6.264% | 27 | 1,604 | +50.863% |
| 2025-10-29 | 756.30 | 756.30 | 755.16 | 755.16 | +13.818% | 2 | 1,592 | +41.414% |
| 2025-10-24 | 663.39 | 663.48 | 663.39 | 663.48 | +9.202% | 2 | 1,592 | +60.954% |
| 2025-10-22 | 616.46 | 617.19 | 595.78 | 607.57 | -3.376% | 294 | 1,592 | +75.766% |
| 2025-10-21 | 628.85 | 628.85 | 628.43 | 628.80 | -0.364% | 10 | 1,475 | +69.831% |
| 2025-10-20 | 624.09 | 631.43 | 623.28 | 631.10 | +7.195% | 44 | 1,472 | +69.212% |
| 2025-10-17 | 591.67 | 591.67 | 588.74 | 588.74 | -1.463% | 18 | 1,450 | +81.387% |
| 2025-10-16 | 593.96 | 597.48 | 593.96 | 597.48 | -5.474% | 2 | 1,444 | +78.734% |
| 2025-10-15 | 632.08 | 632.08 | 632.08 | 632.08 | +5.096% | 1 | 1,443 | +68.950% |
| 2025-10-14 | 603.33 | 603.33 | 601.43 | 601.43 | +2.427% | 2 | 1,443 | +77.560% |
| 2025-10-13 | 591.04 | 591.04 | 587.18 | 587.18 | +2.983% | 8 | 1,443 | +81.869% |
| 2025-10-10 | 570.78 | 570.88 | 567.02 | 570.17 | -9.000% | 36 | 1,443 | +87.295% |
| 2025-10-07 | 627.05 | 627.05 | 626.56 | 626.56 | -1.017% | 2 | 1,442 | +70.439% |
| 2025-10-03 | 644.36 | 646.62 | 631.33 | 633.00 | +2.477% | 72 | 1,442 | +68.705% |
| 2025-10-02 | 609.30 | 617.70 | 609.30 | 617.70 | +2.876% | 111 | 1,478 | +72.883% |
| 2025-10-01 | 600.68 | 600.68 | 600.43 | 600.43 | +2.831% | 2 | 1,494 | +77.856% |
| 2025-09-30 | 583.65 | 583.90 | 583.65 | 583.90 | +0.036% | 2 | 1,495 | +82.891% |
| 2025-09-29 | 583.69 | 583.69 | 583.69 | 583.69 | +1.651% | 1 | 1,495 | +82.957% |
| 2025-09-26 | 559.87 | 574.21 | 559.74 | 574.21 | +3.331% | 47 | 1,495 | +85.977% |
| 2025-09-25 | 555.37 | 555.96 | 552.53 | 555.70 | -5.337% | 5 | 1,483 | +92.172% |
| 2025-09-24 | 587.03 | 587.03 | 587.03 | 587.03 | +0.539% | 15 | 1,480 | +81.916% |
| 2025-09-23 | 602.38 | 602.38 | 583.36 | 583.88 | -4.128% | 28 | 1,480 | +82.897% |
| 2025-09-22 | 588.13 | 609.02 | 588.13 | 609.02 | +7.167% | 7 | 1,465 | +75.347% |
| 2025-09-19 | 568.29 | 568.29 | 568.29 | 568.29 | +1.430% | 1 | 1,464 | +87.915% |
| 2025-09-18 | 559.01 | 560.28 | 559.01 | 560.28 | +3.825% | 103 | 1,429 | +90.601% |
| 2025-09-17 | 543.34 | 543.34 | 539.64 | 539.64 | -1.063% | 3 | 1,380 | +97.891% |
| 2025-09-16 | 545.51 | 545.65 | 545.03 | 545.44 | -0.150% | 4 | 1,380 | +95.787% |
| 2025-09-15 | 546.05 | 546.36 | 545.81 | 546.26 | +9.471% | 44 | 1,381 | +95.493% |
| 2025-09-10 | 500.60 | 500.60 | 499.00 | 499.00 | +5.788% | 4 | 1,360 | +114.008% |
| 2025-09-09 | 469.59 | 471.70 | 469.59 | 471.70 | +1.306% | 2 | 1,356 | +126.394% |
| 2025-09-08 | 469.73 | 471.49 | 465.62 | 465.62 | +2.110% | 6 | 1,357 | +129.350% |
| 2025-09-05 | 450.62 | 456.00 | 450.62 | 456.00 | -3.228% | 3 | 1,355 | +134.189% |
| 2025-09-04 | 470.79 | 471.21 | 470.79 | 471.21 | +6.267% | 2 | 1,353 | +126.629% |
| 2025-09-03 | 443.00 | 443.42 | 443.00 | 443.42 | +3.576% | 2 | 1,353 | +140.833% |
| 2025-09-02 | 417.10 | 428.56 | 416.91 | 428.11 | -6.434% | 16 | 1,352 | +149.445% |
| 2025-08-29 | 457.55 | 457.55 | 457.55 | 457.55 | -4.657% | 50 | 1,296 | +133.395% |
| 2025-08-28 | 480.03 | 480.03 | 479.90 | 479.90 | +1.258% | 2 | 1,296 | +122.526% |
| 2025-08-27 | 469.52 | 473.94 | 468.93 | 473.94 | +3.569% | 41 | 1,296 | +125.324% |
| 2025-08-26 | 459.41 | 459.41 | 457.61 | 457.61 | +5.506% | 8 | 1,276 | +133.365% |
| 2025-08-20 | 433.73 | 433.73 | 433.73 | 433.73 | -5.785% | 60 | 1,272 | +146.213% |
| 2025-08-18 | 460.60 | 460.60 | 460.36 | 460.36 | -1.698% | 3 | 1,237 | +131.971% |
| 2025-08-13 | 464.95 | 468.31 | 464.57 | 468.31 | +1.944% | 8 | 1,236 | +128.033% |
| 2025-08-12 | 449.15 | 459.38 | 449.15 | 459.38 | +5.522% | 7 | 1,231 | +132.465% |
| 2025-08-11 | 435.65 | 435.65 | 435.34 | 435.34 | +8.645% | 2 | 1,229 | +145.303% |
| 2025-08-07 | 419.92 | 421.12 | 400.70 | 400.70 | -2.799% | 5 | 1,229 | +166.509% |
| 2025-08-06 | 411.64 | 412.24 | 410.86 | 412.24 | +3.917% | 4 | 1,227 | +159.048% |
| 2025-08-05 | 397.39 | 397.96 | 396.70 | 396.70 | -0.934% | 22 | 1,225 | +169.196% |
| 2025-08-04 | 397.81 | 400.44 | 397.55 | 400.44 | -8.261% | 4 | 1,214 | +166.682% |
| 2025-07-31 | 436.50 | 436.50 | 436.50 | 436.50 | +0.299% | 35 | 1,213 | +144.651% |
| 2025-07-30 | 446.83 | 448.72 | 432.95 | 435.20 | -1.371% | 8 | 1,201 | +145.381% |
| 2025-07-29 | 443.18 | 446.85 | 440.06 | 441.25 | -1.408% | 262 | 1,197 | +142.017% |
| 2025-07-28 | 452.60 | 452.72 | 446.36 | 447.55 | -1.812% | 5 | 1,076 | +138.610% |
| 2025-07-25 | 455.81 | 455.81 | 455.81 | 455.81 | +1.830% | 1 | 1,074 | +134.286% |
| 2025-07-24 | 448.61 | 448.74 | 445.22 | 447.62 | +2.672% | 146 | 1,073 | +138.573% |
| 2025-07-23 | 422.19 | 436.01 | 420.73 | 435.97 | +5.302% | 66 | 1,001 | +144.948% |
| 2025-07-22 | 408.79 | 414.63 | 408.12 | 414.02 | +1.408% | 32 | 968 | +157.934% |
| 2025-07-18 | 408.95 | 410.10 | 407.27 | 408.27 | -1.348% | 112 | 954 | +161.567% |
| 2025-07-17 | 413.85 | 413.85 | 413.85 | 413.85 | +5.906% | 15 | 899 | +158.040% |
| 2025-07-16 | 391.49 | 393.71 | 390.47 | 390.77 | -2.512% | 56 | 899 | +173.281% |
| 2025-07-15 | 409.57 | 409.57 | 400.84 | 400.84 | +0.225% | 112 | 883 | +166.416% |
| 2025-07-14 | 399.23 | 401.27 | 398.90 | 399.94 | -0.022% | 220 | 846 | +167.015% |
| 2025-07-11 | 394.76 | 400.03 | 394.76 | 400.03 | -1.144% | 2 | 774 | +166.955% |
| 2025-07-10 | 408.45 | 408.81 | 404.10 | 404.66 | +2.742% | 48 | 773 | +163.901% |
| 2025-07-09 | 387.35 | 394.93 | 386.53 | 393.86 | +2.605% | 344 | 773 | +171.137% |
| 2025-07-08 | 383.86 | 383.86 | 383.86 | 383.86 | +0.582% | 1 | 676 | +178.200% |
| 2025-07-07 | 391.73 | 391.73 | 381.64 | 381.64 | -6.949% | 97 | 677 | +179.819% |
| 2025-07-03 | 406.77 | 410.14 | 405.81 | 410.14 | +9.537% | 7 | 596 | +160.375% |
| 2025-07-02 | 372.12 | 374.43 | 370.69 | 374.43 | +3.519% | 82 | 596 | +185.207% |
| 2025-06-30 | 361.70 | 361.70 | 361.70 | 361.70 | +5.084% | 1 | 557 | +195.245% |
| 2025-06-27 | 343.80 | 344.20 | 342.40 | 344.20 | +6.061% | 3 | 556 | +210.256% |
| 2025-06-26 | 321.00 | 324.53 | 321.00 | 324.53 | +4.173% | 5 | 556 | +229.060% |
| 2025-06-25 | 311.59 | 311.59 | 311.53 | 311.53 | -0.960% | 2 | 553 | +242.792% |
| 2025-06-24 | 314.94 | 314.94 | 314.55 | 314.55 | +15.792% | 2 | 553 | +239.501% |
| 2025-06-20 | 275.00 | 275.00 | 271.00 | 271.65 | 0.000% | 810 | 502 | +293.116% |