SPX270617P06000000
SPX Jun 17 2027 6000.00 Put
optionOPRA
EODOct 28, 2026
68.47USD-3.699%(-2.63)109Vol59,977OI
SPX270617P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 69.68 | 69.68 | 64.45 | 68.47 | -3.699% | 109 | 60,067 | 0.000% |
| 2026-10-27 | 70.40 | 71.10 | 70.29 | 71.10 | -1.113% | 1,697 | 59,597 | -3.699% |
| 2026-10-26 | 71.90 | 71.90 | 71.90 | 71.90 | -9.377% | 5 | 59,597 | -4.771% |
| 2026-10-22 | 72.75 | 79.45 | 72.75 | 79.34 | +20.030% | 1,075 | 58,846 | -13.701% |
| 2026-10-21 | 68.80 | 69.30 | 66.00 | 66.10 | -3.504% | 625 | 59,111 | +3.585% |
| 2026-10-20 | 68.50 | 68.50 | 68.50 | 68.50 | -3.927% | 54 | 59,111 | -0.044% |
| 2026-10-19 | 70.01 | 71.80 | 68.05 | 71.30 | -10.009% | 355 | 59,343 | -3.969% |
| 2026-10-16 | 80.40 | 80.60 | 74.70 | 79.23 | +15.580% | 1,013 | 59,497 | -13.581% |
| 2026-10-15 | 67.90 | 68.55 | 67.80 | 68.55 | -2.738% | 308 | 59,647 | -0.117% |
| 2026-10-14 | 66.27 | 70.59 | 66.27 | 70.48 | +10.852% | 496 | 59,717 | -2.852% |
| 2026-10-13 | 63.85 | 64.35 | 63.32 | 63.58 | -1.120% | 72 | 59,688 | +7.691% |
| 2026-10-12 | 63.20 | 64.30 | 63.20 | 64.30 | -1.832% | 36 | 59,722 | +6.485% |
| 2026-10-09 | 65.50 | 65.50 | 65.50 | 65.50 | -2.963% | 1 | 59,723 | +4.534% |
| 2026-10-08 | 66.10 | 67.59 | 66.10 | 67.50 | +4.977% | 725 | 59,915 | +1.437% |
| 2026-10-07 | 66.66 | 66.66 | 64.15 | 64.30 | +1.853% | 425 | 60,035 | +6.485% |
| 2026-10-06 | 64.80 | 64.80 | 63.13 | 63.13 | -5.167% | 1,073 | 59,507 | +8.459% |
| 2026-10-05 | 67.60 | 67.60 | 66.38 | 66.57 | -5.440% | 266 | 59,303 | +2.854% |
| 2026-10-02 | 69.70 | 70.50 | 69.39 | 70.40 | -5.147% | 77 | 58,756 | -2.741% |
| 2026-10-01 | 73.97 | 74.22 | 73.49 | 74.22 | +3.544% | 2,200 | 56,816 | -7.747% |
| 2026-09-30 | 71.57 | 71.68 | 71.57 | 71.68 | -0.444% | 3 | 56,816 | -4.478% |
| 2026-09-29 | 72.87 | 73.30 | 72.00 | 72.00 | -0.690% | 20 | 56,820 | -4.903% |
| 2026-09-28 | 73.13 | 73.13 | 72.50 | 72.50 | +3.498% | 134 | 56,673 | -5.559% |
| 2026-09-25 | 71.00 | 71.00 | 70.05 | 70.05 | -6.550% | 504 | 56,686 | -2.256% |
| 2026-09-24 | 76.38 | 76.38 | 74.96 | 74.96 | +4.913% | 500 | 56,471 | -8.658% |
| 2026-09-23 | 71.50 | 71.50 | 71.45 | 71.45 | +2.954% | 28 | 56,471 | -4.171% |
| 2026-09-22 | 70.25 | 70.25 | 68.35 | 69.40 | -2.212% | 753 | 56,605 | -1.340% |
| 2026-09-21 | 73.60 | 73.60 | 70.63 | 70.97 | -8.861% | 297 | 56,408 | -3.523% |
| 2026-09-18 | 77.55 | 79.92 | 77.50 | 77.87 | -1.130% | 959 | 56,978 | -12.071% |
| 2026-09-17 | 80.32 | 80.32 | 78.08 | 78.76 | -11.803% | 539 | 57,765 | -13.065% |
| 2026-09-16 | 82.20 | 89.30 | 81.60 | 89.30 | +5.743% | 139 | 57,840 | -23.326% |
| 2026-09-15 | 82.65 | 85.20 | 82.65 | 84.45 | +3.875% | 27 | 57,816 | -18.922% |
| 2026-09-14 | 86.53 | 86.53 | 81.30 | 81.30 | +0.544% | 33 | 57,785 | -15.781% |
| 2026-09-11 | 80.90 | 80.90 | 80.35 | 80.86 | -2.166% | 7 | 57,783 | -15.323% |
| 2026-09-09 | 82.86 | 83.10 | 82.65 | 82.65 | +2.416% | 707 | 57,354 | -17.157% |
| 2026-09-08 | 80.70 | 80.70 | 80.70 | 80.70 | +5.614% | 1 | 57,653 | -15.155% |
| 2026-09-04 | 75.54 | 76.41 | 75.54 | 76.41 | +0.938% | 31 | 57,663 | -10.391% |
| 2026-09-03 | 76.22 | 76.22 | 75.50 | 75.70 | -6.196% | 738 | 57,046 | -9.551% |
| 2026-09-02 | 86.00 | 86.00 | 80.16 | 80.70 | -4.088% | 334 | 56,636 | -15.155% |
| 2026-09-01 | 84.14 | 84.14 | 84.14 | 84.14 | +1.618% | 680 | 56,348 | -18.624% |
| 2026-08-31 | 82.80 | 82.80 | 82.80 | 82.80 | -3.214% | 935 | 55,698 | -17.307% |
| 2026-08-28 | 82.58 | 85.55 | 82.58 | 85.55 | -0.326% | 24 | 55,739 | -19.965% |
| 2026-08-27 | 87.02 | 87.02 | 85.83 | 85.83 | -6.909% | 507 | 55,289 | -20.226% |
| 2026-08-26 | 91.99 | 92.20 | 91.99 | 92.20 | -0.753% | 111 | 55,188 | -25.738% |
| 2026-08-25 | 93.14 | 93.14 | 92.90 | 92.90 | -1.901% | 2 | 55,187 | -26.297% |
| 2026-08-24 | 95.55 | 96.45 | 94.25 | 94.70 | -1.865% | 92 | 55,115 | -27.698% |
| 2026-08-21 | 96.50 | 96.50 | 96.50 | 96.50 | -3.180% | 1 | 55,116 | -29.047% |
| 2026-08-20 | 98.49 | 99.67 | 98.48 | 99.67 | +4.170% | 6 | 55,115 | -31.303% |
| 2026-08-19 | 94.60 | 95.68 | 94.60 | 95.68 | -3.079% | 123 | 55,086 | -28.439% |
| 2026-08-18 | 100.59 | 100.59 | 98.65 | 98.72 | +1.439% | 412 | 55,298 | -30.642% |
| 2026-08-17 | 97.32 | 97.32 | 97.32 | 97.32 | +3.963% | 201 | 55,174 | -29.644% |
| 2026-08-14 | 93.36 | 94.96 | 93.36 | 93.61 | -0.425% | 4 | 55,175 | -26.856% |
| 2026-08-13 | 92.88 | 94.40 | 92.23 | 94.01 | -0.791% | 264 | 55,176 | -27.167% |
| 2026-08-12 | 96.10 | 96.10 | 94.76 | 94.76 | -3.405% | 453 | 54,906 | -27.744% |
| 2026-08-11 | 98.29 | 98.29 | 97.97 | 98.10 | +0.719% | 13 | 55,294 | -30.204% |
| 2026-08-10 | 95.55 | 97.40 | 95.50 | 97.40 | +0.839% | 9 | 55,095 | -29.702% |
| 2026-08-07 | 96.83 | 96.83 | 96.59 | 96.59 | -1.589% | 416 | 54,983 | -29.113% |
| 2026-08-06 | 99.22 | 99.22 | 96.92 | 98.15 | +1.133% | 12 | 54,980 | -30.239% |
| 2026-08-05 | 98.17 | 98.17 | 97.05 | 97.05 | -1.920% | 1,007 | 54,830 | -29.449% |
| 2026-08-04 | 99.25 | 99.25 | 98.95 | 98.95 | -8.176% | 33 | 54,846 | -30.803% |
| 2026-08-03 | 109.56 | 109.56 | 107.31 | 107.76 | -7.263% | 182 | 54,820 | -36.461% |
| 2026-07-31 | 118.00 | 118.00 | 114.50 | 116.20 | -11.473% | 5 | 54,820 | -41.076% |
| 2026-07-30 | 131.26 | 131.26 | 131.26 | 131.26 | -8.593% | 1 | 54,752 | -47.836% |
| 2026-07-29 | 133.18 | 143.60 | 127.99 | 143.60 | +15.722% | 1,264 | 54,223 | -52.319% |
| 2026-07-28 | 129.75 | 131.40 | 123.48 | 124.09 | -3.281% | 56 | 54,224 | -44.822% |
| 2026-07-27 | 131.75 | 131.75 | 128.20 | 128.30 | -3.751% | 224 | 54,187 | -46.633% |
| 2026-07-24 | 133.25 | 135.02 | 127.02 | 133.30 | -3.963% | 843 | 54,132 | -48.635% |
| 2026-07-23 | 136.85 | 138.80 | 136.85 | 138.80 | +10.686% | 143 | 54,581 | -50.670% |
| 2026-07-22 | 124.53 | 125.40 | 122.82 | 125.40 | +1.211% | 513 | 54,282 | -45.399% |
| 2026-07-21 | 125.00 | 125.00 | 123.43 | 123.90 | -3.271% | 56 | 54,282 | -44.738% |
| 2026-07-20 | 131.20 | 131.20 | 126.42 | 128.09 | -4.532% | 10 | 54,283 | -46.545% |
| 2026-07-17 | 139.20 | 139.20 | 130.08 | 134.17 | +6.994% | 30 | 54,254 | -48.968% |
| 2026-07-16 | 122.50 | 125.40 | 122.50 | 125.40 | -0.112% | 445 | 54,262 | -45.399% |
| 2026-07-15 | 120.65 | 125.54 | 120.30 | 125.54 | +1.201% | 5 | 54,260 | -45.460% |
| 2026-07-14 | 126.52 | 126.52 | 124.05 | 124.05 | -2.476% | 6 | 54,254 | -44.805% |
| 2026-07-13 | 124.00 | 127.20 | 124.00 | 127.20 | +5.876% | 3 | 54,253 | -46.171% |
| 2026-07-10 | 122.80 | 122.80 | 120.10 | 120.14 | -2.956% | 44 | 54,215 | -43.008% |
| 2026-07-09 | 125.21 | 125.21 | 123.58 | 123.80 | -3.658% | 46 | 54,231 | -44.693% |
| 2026-07-08 | 138.15 | 138.15 | 127.90 | 128.50 | +1.533% | 259 | 54,298 | -46.716% |
| 2026-07-07 | 124.46 | 126.56 | 124.46 | 126.56 | +1.329% | 2 | 54,299 | -45.899% |
| 2026-07-06 | 123.93 | 124.90 | 123.70 | 124.90 | -4.093% | 12 | 54,304 | -45.180% |
| 2026-07-02 | 128.20 | 130.23 | 125.05 | 130.23 | -0.054% | 88 | 54,323 | -47.424% |
| 2026-07-01 | 130.08 | 130.30 | 125.28 | 130.30 | +1.797% | 1,021 | 54,653 | -47.452% |
| 2026-06-30 | 131.55 | 131.55 | 126.27 | 128.00 | -4.705% | 44 | 54,616 | -46.508% |
| 2026-06-29 | 138.86 | 138.86 | 133.71 | 134.32 | -6.070% | 117 | 54,616 | -49.025% |
| 2026-06-26 | 154.52 | 154.52 | 143.00 | 143.00 | -2.055% | 324 | 54,500 | -52.119% |
| 2026-06-25 | 141.54 | 148.05 | 141.54 | 146.00 | -5.238% | 110 | 54,548 | -53.103% |
| 2026-06-24 | 149.50 | 154.11 | 143.94 | 154.07 | +10.690% | 358 | 54,632 | -55.559% |
| 2026-06-22 | 133.85 | 141.54 | 133.85 | 139.19 | +1.303% | 325 | 53,228 | -50.808% |
| 2026-06-18 | 140.24 | 140.26 | 136.60 | 137.40 | -7.362% | 147 | 53,269 | -50.167% |
| 2026-06-17 | 137.60 | 148.36 | 137.35 | 148.32 | +8.819% | 174 | 53,187 | -53.836% |
| 2026-06-16 | 132.56 | 137.27 | 132.56 | 136.30 | +1.060% | 437 | 52,909 | -49.765% |
| 2026-06-15 | 136.30 | 136.40 | 134.02 | 134.87 | -11.485% | 31 | 52,880 | -49.233% |
| 2026-06-12 | 151.55 | 155.29 | 151.55 | 152.37 | -2.389% | 212 | 52,768 | -55.063% |
| 2026-06-11 | 171.30 | 171.30 | 155.40 | 156.10 | -10.596% | 4 | 52,769 | -56.137% |
| 2026-06-10 | 161.80 | 174.60 | 161.80 | 174.60 | +5.754% | 8 | 52,767 | -60.785% |
| 2026-06-09 | 165.82 | 165.82 | 165.10 | 165.10 | +8.812% | 4 | 52,764 | -58.528% |
| 2026-06-08 | 149.35 | 151.73 | 149.35 | 151.73 | -2.550% | 6 | 52,871 | -54.874% |
| 2026-06-05 | 149.45 | 155.70 | 149.45 | 155.70 | +13.525% | 76 | 52,855 | -56.024% |
| 2026-06-04 | 143.30 | 143.30 | 137.15 | 137.15 | -3.788% | 712 | 52,364 | -50.077% |
| 2026-06-03 | 142.87 | 143.31 | 142.44 | 142.55 | +2.776% | 702 | 51,731 | -51.968% |
| 2026-06-02 | 137.95 | 138.75 | 137.95 | 138.70 | 0.000% | 10 | 51,733 | -50.634% |
| 2026-06-01 | 139.00 | 139.00 | 136.37 | 138.70 | +1.686% | 21 | 51,734 | -50.634% |
| 2026-05-29 | 138.10 | 138.10 | 135.99 | 136.40 | -2.745% | 86 | 51,695 | -49.802% |
| 2026-05-28 | 144.12 | 144.12 | 140.25 | 140.25 | -3.674% | 40 | 51,686 | -51.180% |
| 2026-05-26 | 144.95 | 147.51 | 144.95 | 145.60 | -3.191% | 110 | 51,619 | -52.974% |
| 2026-05-22 | 148.21 | 150.40 | 148.21 | 150.40 | -2.166% | 4 | 51,616 | -54.475% |
| 2026-05-21 | 158.55 | 158.55 | 153.66 | 153.73 | -7.458% | 4 | 51,616 | -55.461% |
| 2026-05-19 | 166.35 | 166.35 | 166.12 | 166.12 | +1.169% | 52 | 51,316 | -58.783% |
| 2026-05-15 | 170.32 | 170.32 | 164.20 | 164.20 | +3.401% | 510 | 51,218 | -58.301% |
| 2026-05-14 | 162.70 | 162.70 | 157.48 | 158.80 | -5.868% | 285 | 51,347 | -56.883% |
| 2026-05-12 | 171.90 | 175.70 | 168.70 | 168.70 | -0.829% | 29 | 51,349 | -59.413% |
| 2026-05-11 | 166.40 | 170.11 | 166.20 | 170.11 | +0.538% | 1,116 | 51,973 | -59.750% |
| 2026-05-08 | 170.95 | 170.95 | 169.15 | 169.20 | -2.703% | 16 | 51,967 | -59.533% |
| 2026-05-07 | 173.08 | 175.01 | 173.08 | 173.90 | +0.173% | 136 | 51,866 | -60.627% |
| 2026-05-06 | 177.90 | 177.90 | 173.20 | 173.60 | -5.085% | 126 | 51,799 | -60.559% |
| 2026-05-05 | 184.25 | 184.25 | 182.90 | 182.90 | +0.755% | 103 | 51,739 | -62.564% |
| 2026-05-01 | 180.45 | 181.53 | 177.14 | 181.53 | -2.613% | 130 | 51,745 | -62.282% |
| 2026-04-30 | 186.40 | 186.40 | 186.40 | 186.40 | -8.109% | 1,126 | 51,745 | -63.267% |
| 2026-04-29 | 197.00 | 202.85 | 197.00 | 202.85 | -0.270% | 2 | 51,550 | -66.246% |
| 2026-04-28 | 203.40 | 203.40 | 203.40 | 203.40 | +2.883% | 1 | 51,550 | -66.337% |
| 2026-04-27 | 196.86 | 197.70 | 196.86 | 197.70 | -0.563% | 231 | 51,561 | -65.367% |
| 2026-04-24 | 200.54 | 200.54 | 198.24 | 198.82 | -2.587% | 480 | 51,252 | -65.562% |
| 2026-04-23 | 200.82 | 208.70 | 200.82 | 204.10 | +0.552% | 305 | 51,142 | -66.453% |
| 2026-04-22 | 202.60 | 202.98 | 200.65 | 202.98 | -5.145% | 12 | 51,378 | -66.268% |
| 2026-04-21 | 200.81 | 214.17 | 199.80 | 213.99 | +2.388% | 123 | 51,419 | -68.003% |
| 2026-04-20 | 203.10 | 209.00 | 203.10 | 209.00 | +3.717% | 3 | 51,419 | -67.239% |
| 2026-04-17 | 203.55 | 206.08 | 198.10 | 201.51 | -6.117% | 715 | 51,219 | -66.022% |
| 2026-04-15 | 218.93 | 221.50 | 214.64 | 214.64 | -3.528% | 731 | 43,103 | -68.100% |
| 2026-04-14 | 224.59 | 224.59 | 221.33 | 222.49 | -4.498% | 3,483 | 43,109 | -69.226% |
| 2026-04-13 | 246.90 | 246.90 | 232.83 | 232.97 | -6.528% | 675 | 41,125 | -70.610% |
| 2026-04-10 | 243.00 | 250.08 | 241.57 | 249.24 | +1.528% | 162 | 41,154 | -72.528% |
| 2026-04-09 | 254.81 | 254.81 | 244.35 | 245.49 | -4.760% | 1,276 | 40,779 | -72.109% |
| 2026-04-08 | 253.98 | 262.59 | 252.33 | 257.76 | -17.609% | 439 | 40,133 | -73.437% |
| 2026-04-07 | 312.85 | 312.85 | 312.85 | 312.85 | +4.311% | 201 | 40,300 | -78.114% |
| 2026-04-06 | 298.15 | 304.37 | 296.91 | 299.92 | -3.553% | 65 | 40,199 | -77.171% |
| 2026-04-02 | 316.58 | 316.58 | 310.97 | 310.97 | -6.867% | 5 | 40,194 | -77.982% |
| 2026-03-31 | 355.15 | 359.70 | 333.90 | 333.90 | -16.406% | 32 | 40,194 | -79.494% |
| 2026-03-30 | 381.00 | 399.52 | 381.00 | 399.43 | +4.018% | 336 | 40,147 | -82.858% |
| 2026-03-27 | 377.81 | 384.00 | 377.81 | 384.00 | +11.208% | 742 | 39,891 | -82.169% |
| 2026-03-26 | 345.30 | 345.30 | 345.30 | 345.30 | +9.376% | 181 | 40,085 | -80.171% |
| 2026-03-25 | 313.79 | 315.80 | 313.10 | 315.70 | -4.333% | 38 | 40,051 | -78.312% |
| 2026-03-24 | 325.10 | 331.20 | 325.10 | 330.00 | +10.000% | 67 | 40,050 | -79.252% |
| 2026-03-23 | 303.00 | 303.00 | 300.00 | 300.00 | -10.110% | 2 | 40,043 | -77.177% |
| 2026-03-20 | 329.14 | 333.76 | 329.13 | 333.74 | +3.872% | 138 | 39,943 | -79.484% |
| 2026-03-19 | 334.48 | 334.48 | 321.30 | 321.30 | +2.130% | 87 | 39,981 | -78.690% |
| 2026-03-18 | 300.70 | 315.00 | 300.70 | 314.60 | +9.304% | 520 | 39,702 | -78.236% |
| 2026-03-17 | 285.60 | 289.90 | 285.60 | 287.82 | -1.862% | 47 | 39,584 | -76.211% |
| 2026-03-16 | 290.00 | 296.74 | 290.00 | 293.28 | -7.745% | 23 | 39,572 | -76.654% |
| 2026-03-13 | 311.59 | 318.25 | 311.59 | 317.90 | +4.230% | 172 | 39,572 | -78.462% |
| 2026-03-12 | 296.99 | 306.50 | 296.99 | 305.00 | +8.383% | 15 | 39,575 | -77.551% |
| 2026-03-11 | 280.13 | 287.00 | 279.63 | 281.41 | +1.599% | 783 | 39,578 | -75.669% |
| 2026-03-10 | 269.00 | 276.98 | 267.49 | 276.98 | -1.989% | 18 | 39,276 | -75.280% |
| 2026-03-09 | 304.13 | 306.38 | 279.20 | 282.60 | -7.274% | 118 | 39,265 | -75.771% |
| 2026-03-06 | 299.75 | 305.95 | 287.40 | 304.77 | +8.556% | 140 | 39,366 | -77.534% |
| 2026-03-05 | 272.83 | 281.81 | 272.72 | 280.75 | +10.501% | 134 | 39,408 | -75.612% |
| 2026-03-04 | 254.75 | 254.75 | 251.17 | 254.07 | -5.205% | 28 | 39,336 | -73.051% |
| 2026-03-03 | 297.57 | 303.18 | 265.35 | 268.02 | +3.247% | 335 | 39,287 | -74.453% |
| 2026-03-02 | 271.95 | 271.95 | 255.94 | 259.59 | -0.234% | 65 | 39,368 | -73.624% |
| 2026-02-27 | 263.80 | 263.80 | 258.55 | 260.20 | +3.856% | 102 | 39,289 | -73.686% |
| 2026-02-26 | 257.60 | 258.70 | 250.54 | 250.54 | +4.348% | 104 | 39,311 | -72.671% |
| 2026-02-25 | 245.70 | 245.70 | 240.10 | 240.10 | -4.684% | 42 | 39,265 | -71.483% |
| 2026-02-20 | 251.90 | 251.90 | 251.90 | 251.90 | -5.201% | 2 | 39,265 | -72.819% |
| 2026-02-19 | 261.00 | 267.70 | 261.00 | 265.72 | +4.450% | 833 | 39,117 | -74.232% |
| 2026-02-18 | 259.59 | 259.59 | 251.67 | 254.40 | -2.644% | 74 | 38,792 | -73.086% |
| 2026-02-17 | 260.86 | 261.31 | 260.86 | 261.31 | -0.206% | 152 | 38,714 | -73.797% |
| 2026-02-13 | 266.85 | 266.85 | 261.85 | 261.85 | +0.468% | 14 | 38,550 | -73.851% |
| 2026-02-12 | 262.26 | 264.11 | 259.68 | 260.63 | +9.329% | 305 | 38,550 | -73.729% |
| 2026-02-11 | 235.81 | 238.39 | 235.80 | 238.39 | -0.836% | 5 | 38,463 | -71.278% |
| 2026-02-10 | 239.45 | 240.40 | 239.13 | 240.40 | +0.502% | 42 | 38,461 | -71.518% |
| 2026-02-09 | 237.92 | 239.70 | 237.92 | 239.20 | -10.385% | 4 | 38,487 | -71.375% |
| 2026-02-05 | 277.50 | 277.50 | 266.92 | 266.92 | +5.315% | 4 | 38,443 | -74.348% |
| 2026-02-04 | 247.92 | 261.18 | 247.92 | 253.45 | +7.805% | 5 | 38,440 | -72.985% |
| 2026-02-02 | 236.35 | 236.35 | 234.10 | 235.10 | -5.817% | 10 | 38,438 | -70.876% |
| 2026-01-30 | 250.00 | 251.93 | 244.10 | 249.62 | +2.219% | 4 | 38,438 | -72.570% |
| 2026-01-29 | 246.10 | 246.60 | 244.20 | 244.20 | +4.793% | 75 | 38,439 | -71.962% |
| 2026-01-27 | 230.84 | 234.20 | 230.84 | 233.03 | -0.013% | 21,502 | 38,145 | -70.618% |
| 2026-01-26 | 232.51 | 233.06 | 232.51 | 233.06 | -1.070% | 5 | 17,332 | -70.621% |
| 2026-01-22 | 235.74 | 235.74 | 235.58 | 235.58 | -12.244% | 40 | 17,332 | -70.936% |
| 2026-01-20 | 257.59 | 268.45 | 256.55 | 268.45 | +12.153% | 4 | 17,332 | -74.494% |
| 2026-01-16 | 236.65 | 239.36 | 236.65 | 239.36 | +1.868% | 5 | 17,333 | -71.395% |
| 2026-01-15 | 234.10 | 234.97 | 234.10 | 234.97 | -5.619% | 13,340 | 17,333 | -70.860% |
| 2026-01-14 | 248.50 | 248.96 | 248.50 | 248.96 | +4.172% | 128 | 4,385 | -72.498% |
| 2026-01-13 | 236.33 | 238.99 | 236.33 | 238.99 | +3.441% | 81 | 4,254 | -71.350% |
| 2026-01-12 | 238.60 | 238.60 | 231.04 | 231.04 | -1.744% | 5 | 4,173 | -70.364% |
| 2026-01-09 | 242.12 | 242.12 | 235.14 | 235.14 | -3.111% | 2 | 4,170 | -70.881% |
| 2026-01-07 | 241.02 | 242.69 | 241.02 | 242.69 | -0.095% | 21 | 4,169 | -71.787% |
| 2026-01-06 | 246.49 | 246.49 | 242.92 | 242.92 | -3.809% | 5 | 4,148 | -71.814% |
| 2026-01-02 | 258.06 | 258.06 | 252.54 | 252.54 | +2.947% | 4 | 3,378 | -72.887% |
| 2025-12-29 | 245.35 | 245.35 | 245.31 | 245.31 | +0.768% | 2 | 3,398 | -72.088% |
| 2025-12-23 | 246.22 | 249.67 | 243.44 | 243.44 | -2.394% | 87 | 3,398 | -71.874% |
| 2025-12-22 | 249.01 | 249.41 | 249.01 | 249.41 | -4.110% | 33 | 3,391 | -72.547% |
| 2025-12-19 | 262.30 | 262.30 | 260.10 | 260.10 | -9.609% | 21 | 3,361 | -73.676% |
| 2025-12-17 | 287.75 | 287.75 | 287.75 | 287.75 | +2.651% | 1 | 3,356 | -76.205% |
| 2025-12-16 | 281.50 | 281.50 | 280.32 | 280.32 | +3.021% | 9 | 3,356 | -75.574% |
| 2025-12-15 | 272.86 | 272.86 | 272.10 | 272.10 | -0.683% | 6 | 3,348 | -74.836% |
| 2025-12-12 | 276.09 | 279.86 | 269.40 | 273.97 | +4.250% | 36 | 3,342 | -75.008% |
| 2025-12-11 | 271.90 | 271.90 | 262.80 | 262.80 | -0.643% | 40 | 3,314 | -73.946% |
| 2025-12-10 | 276.92 | 276.92 | 264.50 | 264.50 | -1.044% | 6 | 3,276 | -74.113% |
| 2025-12-05 | 265.70 | 270.61 | 265.70 | 267.29 | -2.666% | 16 | 3,279 | -74.384% |
| 2025-12-03 | 278.79 | 278.79 | 273.89 | 274.61 | -2.385% | 48 | 3,271 | -75.066% |
| 2025-12-02 | 282.36 | 282.79 | 281.32 | 281.32 | +0.232% | 3 | 3,269 | -75.661% |
| 2025-12-01 | 281.80 | 281.80 | 280.67 | 280.67 | -0.904% | 94 | 3,291 | -75.605% |
| 2025-11-26 | 286.50 | 286.50 | 283.23 | 283.23 | -5.647% | 70 | 2,980 | -75.825% |
| 2025-11-25 | 301.86 | 301.86 | 300.18 | 300.18 | -3.324% | 305 | 2,980 | -77.190% |
| 2025-11-24 | 310.10 | 312.70 | 310.00 | 310.50 | -6.156% | 50 | 3,054 | -77.948% |
| 2025-11-21 | 351.77 | 368.56 | 330.16 | 330.87 | -5.287% | 11 | 3,052 | -79.306% |
| 2025-11-20 | 301.90 | 355.84 | 301.90 | 349.34 | +5.270% | 2,090 | 3,256 | -80.400% |
| 2025-11-19 | 320.40 | 337.80 | 320.40 | 331.85 | -0.554% | 8 | 3,519 | -79.367% |
| 2025-11-18 | 328.69 | 333.70 | 325.90 | 333.70 | +3.422% | 15 | 3,521 | -79.482% |
| 2025-11-17 | 305.71 | 322.66 | 305.14 | 322.66 | +6.930% | 10 | 3,513 | -78.780% |
| 2025-11-14 | 316.34 | 316.45 | 301.75 | 301.75 | -2.267% | 44 | 3,516 | -77.309% |
| 2025-11-13 | 308.75 | 308.75 | 308.75 | 308.75 | +8.406% | 5 | 3,476 | -77.823% |
| 2025-11-12 | 284.81 | 284.81 | 284.81 | 284.81 | +0.490% | 1 | 3,471 | -75.959% |
| 2025-11-11 | 283.42 | 283.42 | 283.42 | 283.42 | -0.183% | 40 | 3,471 | -75.842% |
| 2025-11-10 | 288.33 | 288.33 | 283.94 | 283.94 | -11.046% | 1,707 | 3,471 | -75.886% |
| 2025-11-07 | 324.48 | 324.48 | 319.20 | 319.20 | +3.001% | 71 | 2,105 | -78.549% |
| 2025-11-06 | 309.39 | 309.90 | 309.13 | 309.90 | +6.752% | 26 | 2,102 | -77.906% |
| 2025-11-05 | 289.60 | 290.30 | 289.60 | 290.30 | -2.763% | 4 | 2,085 | -76.414% |
| 2025-11-04 | 298.55 | 298.55 | 298.55 | 298.55 | +6.518% | 251 | 2,081 | -77.066% |
| 2025-11-03 | 280.28 | 280.28 | 280.28 | 280.28 | -0.210% | 1 | 1,996 | -75.571% |
| 2025-10-31 | 279.24 | 280.87 | 279.24 | 280.87 | +2.530% | 103 | 1,996 | -75.622% |
| 2025-10-30 | 273.06 | 273.94 | 273.06 | 273.94 | +1.328% | 31 | 1,930 | -75.005% |
| 2025-10-29 | 270.35 | 270.35 | 270.35 | 270.35 | +0.948% | 1 | 1,901 | -74.674% |
| 2025-10-27 | 268.02 | 268.26 | 267.79 | 267.81 | -10.221% | 8 | 1,801 | -74.433% |
| 2025-10-23 | 298.30 | 298.30 | 298.30 | 298.30 | -1.830% | 318 | 1,801 | -77.047% |
| 2025-10-22 | 299.35 | 313.33 | 299.35 | 303.86 | +4.398% | 101 | 1,741 | -77.467% |
| 2025-10-21 | 291.54 | 291.54 | 291.06 | 291.06 | -0.492% | 77 | 1,674 | -76.476% |
| 2025-10-20 | 292.50 | 292.50 | 292.50 | 292.50 | -6.841% | 2 | 1,736 | -76.591% |
| 2025-10-17 | 316.40 | 317.34 | 313.98 | 313.98 | -8.886% | 164 | 1,738 | -78.193% |
| 2025-10-16 | 312.20 | 344.60 | 311.75 | 344.60 | +9.397% | 22 | 1,655 | -80.131% |
| 2025-10-14 | 313.71 | 315.00 | 313.66 | 315.00 | -0.266% | 68 | 1,678 | -78.263% |
| 2025-10-13 | 312.36 | 315.84 | 311.61 | 315.84 | -6.415% | 94 | 1,680 | -78.321% |
| 2025-10-10 | 333.72 | 337.49 | 333.22 | 337.49 | +15.239% | 384 | 1,661 | -79.712% |
| 2025-10-02 | 292.86 | 292.86 | 292.86 | 292.86 | -0.320% | 1 | 1,364 | -76.620% |
| 2025-10-01 | 293.57 | 293.80 | 293.57 | 293.80 | -0.911% | 102 | 1,363 | -76.695% |
| 2025-09-30 | 296.50 | 296.50 | 296.50 | 296.50 | +1.274% | 38 | 1,363 | -76.907% |
| 2025-09-29 | 292.77 | 292.77 | 292.77 | 292.77 | -0.099% | 1 | 1,351 | -76.613% |
| 2025-09-26 | 299.79 | 299.97 | 292.62 | 293.06 | -3.226% | 38 | 1,350 | -76.636% |
| 2025-09-25 | 303.90 | 304.60 | 302.83 | 302.83 | -1.326% | 178 | 1,286 | -77.390% |
| 2025-09-24 | 294.17 | 306.90 | 294.17 | 306.90 | +3.368% | 4 | 1,240 | -77.690% |
| 2025-09-23 | 297.20 | 297.20 | 296.90 | 296.90 | +3.270% | 55 | 1,238 | -76.938% |
| 2025-09-22 | 287.50 | 287.50 | 287.50 | 287.50 | -0.378% | 3 | 1,186 | -76.184% |
| 2025-09-19 | 288.59 | 288.59 | 288.59 | 288.59 | -0.893% | 1 | 1,186 | -76.274% |
| 2025-09-18 | 290.09 | 291.19 | 290.09 | 291.19 | -2.325% | 253 | 1,171 | -76.486% |
| 2025-09-17 | 298.12 | 298.12 | 298.12 | 298.12 | -0.254% | 1 | 1,108 | -77.033% |
| 2025-09-16 | 298.88 | 298.88 | 298.88 | 298.88 | +1.422% | 75 | 1,183 | -77.091% |
| 2025-09-15 | 291.99 | 294.78 | 291.99 | 294.69 | -4.272% | 13 | 1,108 | -76.765% |
| 2025-09-09 | 307.84 | 307.84 | 307.84 | 307.84 | +1.097% | 36 | 1,107 | -77.758% |
| 2025-09-05 | 305.42 | 305.42 | 304.50 | 304.50 | -6.661% | 17 | 1,072 | -77.514% |
| 2025-09-03 | 324.76 | 326.23 | 324.76 | 326.23 | -2.772% | 3 | 1,061 | -79.012% |
| 2025-09-02 | 334.80 | 335.53 | 334.80 | 335.53 | +8.169% | 2 | 1,060 | -79.593% |
| 2025-08-28 | 310.97 | 310.97 | 309.59 | 310.19 | -1.141% | 3 | 1,060 | -77.926% |
| 2025-08-27 | 313.83 | 313.98 | 313.77 | 313.77 | -1.855% | 3 | 1,060 | -78.178% |
| 2025-08-26 | 319.70 | 319.70 | 319.70 | 319.70 | +2.134% | 2 | 1,061 | -78.583% |
| 2025-08-22 | 313.02 | 313.02 | 313.02 | 313.02 | -4.750% | 1 | 1,061 | -78.126% |
| 2025-08-19 | 328.63 | 328.63 | 328.63 | 328.63 | +2.626% | 2 | 1,040 | -79.165% |
| 2025-08-18 | 320.37 | 320.37 | 320.22 | 320.22 | +0.600% | 16 | 1,038 | -78.618% |
| 2025-08-15 | 318.31 | 318.31 | 318.31 | 318.31 | -1.226% | 10 | 1,038 | -78.490% |
| 2025-08-12 | 322.25 | 322.26 | 322.25 | 322.26 | -9.018% | 352 | 1,038 | -78.753% |
| 2025-08-07 | 354.20 | 354.20 | 354.20 | 354.20 | +1.047% | 1 | 712 | -80.669% |
| 2025-08-06 | 350.25 | 350.53 | 350.25 | 350.53 | -0.893% | 2 | 711 | -80.467% |
| 2025-08-04 | 353.69 | 353.69 | 353.69 | 353.69 | +5.469% | 101 | 711 | -80.641% |
| 2025-07-30 | 335.35 | 335.35 | 335.35 | 335.35 | +2.560% | 1 | 570 | -79.583% |
| 2025-07-29 | 326.98 | 326.98 | 326.98 | 326.98 | -0.804% | 1 | 571 | -79.060% |
| 2025-07-28 | 329.63 | 329.63 | 329.63 | 329.63 | -2.476% | 1 | 571 | -79.228% |
| 2025-07-24 | 338.00 | 338.00 | 338.00 | 338.00 | -4.603% | 76 | 570 | -79.743% |
| 2025-07-23 | 354.31 | 354.31 | 354.31 | 354.31 | +1.087% | 101 | 498 | -80.675% |
| 2025-07-21 | 350.50 | 350.50 | 350.50 | 350.50 | -2.362% | 1 | 397 | -80.465% |
| 2025-07-17 | 361.95 | 362.19 | 358.98 | 358.98 | -3.697% | 5 | 396 | -80.927% |
| 2025-07-15 | 367.00 | 372.76 | 367.00 | 372.76 | +2.037% | 6 | 393 | -81.632% |
| 2025-07-14 | 369.30 | 369.37 | 365.32 | 365.32 | +0.534% | 5 | 388 | -81.258% |
| 2025-07-11 | 363.12 | 363.47 | 363.12 | 363.38 | -3.101% | 4 | 384 | -81.157% |
| 2025-07-08 | 375.27 | 375.27 | 375.01 | 375.01 | +2.827% | 2 | 380 | -81.742% |
| 2025-07-03 | 364.70 | 364.70 | 364.70 | 364.70 | -4.396% | 1 | 380 | -81.226% |
| 2025-07-02 | 391.05 | 391.05 | 381.47 | 381.47 | -1.787% | 139 | 380 | -82.051% |
| 2025-07-01 | 388.15 | 388.41 | 388.15 | 388.41 | -1.198% | 2 | 251 | -82.372% |
| 2025-06-27 | 394.68 | 394.68 | 393.12 | 393.12 | -5.249% | 33 | 250 | -82.583% |
| 2025-06-24 | 414.90 | 414.90 | 414.90 | 414.90 | -7.401% | 50 | 218 | -83.497% |
| 2025-06-23 | 447.68 | 448.06 | 447.68 | 448.06 | -1.741% | 2 | 199 | -84.719% |
| 2025-06-20 | 452.00 | 456.00 | 452.00 | 456.00 | +2.663% | 22 | 198 | -84.985% |
| 2025-06-18 | 444.17 | 444.17 | 444.17 | 444.17 | 0.000% | 25 | 0 | -84.585% |