SPX270617P06500000
SPX Jun 17 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
104.66USD-1.031%(-1.09)1,204Vol15,895OI
SPX270617P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.55 | 106.55 | 104.66 | 104.66 | -1.031% | 1,204 | 14,695 | 0.000% |
| 2026-10-27 | 108.10 | 108.10 | 105.75 | 105.75 | -4.978% | 1,004 | 13,897 | -1.031% |
| 2026-10-26 | 111.17 | 111.29 | 111.17 | 111.29 | -8.554% | 2 | 13,896 | -5.957% |
| 2026-10-23 | 126.15 | 126.15 | 121.70 | 121.70 | +4.643% | 2 | 13,578 | -14.002% |
| 2026-10-22 | 116.40 | 116.50 | 115.32 | 116.30 | +16.416% | 105 | 13,568 | -10.009% |
| 2026-10-21 | 104.30 | 105.00 | 99.50 | 99.90 | -4.866% | 6 | 13,570 | +4.765% |
| 2026-10-19 | 104.90 | 105.36 | 104.30 | 105.01 | -9.161% | 8 | 13,572 | -0.333% |
| 2026-10-16 | 112.90 | 115.80 | 111.40 | 115.60 | +15.082% | 111 | 13,509 | -9.464% |
| 2026-10-15 | 111.60 | 111.60 | 100.45 | 100.45 | -5.928% | 162 | 13,361 | +4.191% |
| 2026-10-14 | 100.38 | 106.82 | 100.00 | 106.78 | +10.998% | 9 | 13,358 | -1.985% |
| 2026-10-12 | 96.20 | 96.20 | 96.20 | 96.20 | -1.029% | 1 | 13,358 | +8.794% |
| 2026-10-09 | 99.10 | 99.10 | 97.10 | 97.20 | -4.472% | 20 | 13,355 | +7.675% |
| 2026-10-08 | 100.15 | 101.75 | 100.15 | 101.75 | +3.986% | 62 | 13,354 | +2.860% |
| 2026-10-07 | 100.70 | 102.00 | 97.85 | 97.85 | +2.493% | 527 | 12,882 | +6.960% |
| 2026-10-06 | 97.14 | 97.14 | 95.40 | 95.47 | -4.910% | 83 | 12,815 | +9.626% |
| 2026-10-05 | 102.10 | 102.40 | 100.00 | 100.40 | -5.550% | 929 | 12,267 | +4.243% |
| 2026-10-02 | 106.40 | 109.30 | 106.20 | 106.30 | -5.929% | 1,871 | 11,837 | -1.543% |
| 2026-10-01 | 118.40 | 118.90 | 112.10 | 113.00 | +1.619% | 18 | 11,820 | -7.381% |
| 2026-09-29 | 109.20 | 112.40 | 109.20 | 111.20 | +2.887% | 312 | 11,616 | -5.881% |
| 2026-09-28 | 110.13 | 110.40 | 108.08 | 108.08 | +1.866% | 4 | 11,617 | -3.164% |
| 2026-09-25 | 109.69 | 109.69 | 106.10 | 106.10 | -2.329% | 11 | 11,607 | -1.357% |
| 2026-09-23 | 109.11 | 109.22 | 108.63 | 108.63 | +3.162% | 501 | 11,719 | -3.655% |
| 2026-09-22 | 105.02 | 105.79 | 105.02 | 105.30 | -2.074% | 438 | 11,797 | -0.608% |
| 2026-09-21 | 109.08 | 109.08 | 107.53 | 107.53 | -8.251% | 1,209 | 11,365 | -2.669% |
| 2026-09-18 | 118.40 | 121.40 | 117.20 | 117.20 | -4.715% | 216 | 11,296 | -10.700% |
| 2026-09-16 | 123.00 | 123.00 | 123.00 | 123.00 | -4.946% | 151 | 11,191 | -14.911% |
| 2026-09-15 | 129.04 | 129.40 | 129.04 | 129.40 | +4.947% | 5 | 11,193 | -19.119% |
| 2026-09-14 | 130.50 | 130.50 | 123.30 | 123.30 | +1.481% | 125 | 11,200 | -15.118% |
| 2026-09-11 | 124.08 | 124.56 | 121.44 | 121.50 | -9.665% | 6 | 11,199 | -13.860% |
| 2026-09-10 | 130.10 | 134.50 | 130.10 | 134.50 | +5.656% | 9 | 11,204 | -22.186% |
| 2026-09-09 | 128.10 | 128.10 | 125.50 | 127.30 | +5.819% | 17 | 11,195 | -17.785% |
| 2026-09-08 | 119.70 | 120.50 | 119.60 | 120.30 | +4.518% | 792 | 10,691 | -13.001% |
| 2026-09-04 | 113.90 | 115.10 | 113.60 | 115.10 | +1.410% | 186 | 10,861 | -9.070% |
| 2026-09-03 | 117.21 | 117.21 | 113.50 | 113.50 | -8.468% | 109 | 10,867 | -7.789% |
| 2026-09-02 | 124.00 | 124.00 | 124.00 | 124.00 | -4.343% | 10 | 10,857 | -15.597% |
| 2026-09-01 | 128.26 | 129.63 | 126.20 | 129.63 | +0.023% | 361 | 10,596 | -19.263% |
| 2026-08-31 | 129.60 | 129.60 | 129.60 | 129.60 | +4.854% | 160 | 10,553 | -19.244% |
| 2026-08-28 | 125.40 | 128.40 | 123.60 | 123.60 | -3.211% | 4 | 10,554 | -15.324% |
| 2026-08-27 | 130.60 | 130.60 | 127.60 | 127.70 | -4.773% | 7 | 10,204 | -18.042% |
| 2026-08-26 | 137.54 | 138.04 | 134.00 | 134.10 | -3.622% | 859 | 10,193 | -21.954% |
| 2026-08-25 | 140.40 | 140.40 | 138.80 | 139.14 | -2.495% | 6 | 10,192 | -24.781% |
| 2026-08-24 | 142.75 | 142.75 | 140.20 | 142.70 | +0.848% | 158 | 10,320 | -26.657% |
| 2026-08-21 | 143.00 | 143.00 | 141.50 | 141.50 | -4.392% | 47 | 10,311 | -26.035% |
| 2026-08-20 | 146.75 | 148.50 | 146.75 | 148.00 | +4.816% | 457 | 10,058 | -29.284% |
| 2026-08-19 | 141.20 | 141.20 | 141.20 | 141.20 | -4.343% | 2 | 9,908 | -25.878% |
| 2026-08-18 | 147.65 | 147.65 | 147.61 | 147.61 | +2.592% | 152 | 9,910 | -29.097% |
| 2026-08-17 | 143.88 | 143.88 | 143.88 | 143.88 | +3.340% | 1 | 9,909 | -27.259% |
| 2026-08-14 | 139.28 | 139.63 | 139.14 | 139.23 | +0.259% | 370 | 9,739 | -24.829% |
| 2026-08-13 | 138.76 | 138.90 | 138.76 | 138.87 | -1.601% | 4 | 9,738 | -24.635% |
| 2026-08-12 | 141.04 | 141.13 | 141.04 | 141.13 | -0.968% | 352 | 9,617 | -25.841% |
| 2026-08-11 | 142.79 | 142.79 | 142.51 | 142.51 | +1.669% | 2 | 9,617 | -26.560% |
| 2026-08-10 | 140.78 | 140.78 | 140.17 | 140.17 | -1.683% | 4 | 9,619 | -25.334% |
| 2026-08-07 | 144.08 | 144.08 | 141.50 | 142.57 | -0.993% | 232 | 9,617 | -26.590% |
| 2026-08-06 | 143.95 | 144.02 | 143.95 | 144.00 | +0.069% | 6 | 9,617 | -27.319% |
| 2026-08-05 | 142.10 | 145.54 | 142.10 | 143.90 | -0.977% | 698 | 10,091 | -27.269% |
| 2026-08-04 | 154.04 | 154.04 | 145.04 | 145.32 | -8.546% | 1,917 | 9,934 | -27.980% |
| 2026-08-03 | 159.09 | 159.13 | 158.61 | 158.90 | -7.022% | 17 | 10,392 | -34.135% |
| 2026-07-31 | 175.00 | 185.30 | 170.90 | 170.90 | -12.494% | 24 | 10,408 | -38.760% |
| 2026-07-30 | 195.30 | 195.30 | 195.30 | 195.30 | -6.555% | 1 | 10,154 | -46.411% |
| 2026-07-29 | 189.47 | 209.00 | 188.59 | 209.00 | +9.258% | 1,147 | 10,169 | -49.923% |
| 2026-07-28 | 191.25 | 191.29 | 191.25 | 191.29 | +0.679% | 2 | 10,171 | -45.287% |
| 2026-07-27 | 198.14 | 198.14 | 190.00 | 190.00 | -4.857% | 10 | 10,163 | -44.916% |
| 2026-07-24 | 198.00 | 199.70 | 189.18 | 199.70 | +1.099% | 535 | 10,528 | -47.591% |
| 2026-07-23 | 198.06 | 204.66 | 197.53 | 197.53 | +8.682% | 454 | 9,630 | -47.016% |
| 2026-07-22 | 180.70 | 182.89 | 180.70 | 181.75 | -0.645% | 502 | 9,329 | -42.415% |
| 2026-07-21 | 185.78 | 185.78 | 182.91 | 182.93 | -4.550% | 3 | 9,330 | -42.787% |
| 2026-07-20 | 189.08 | 191.65 | 185.97 | 191.65 | -0.869% | 8 | 9,310 | -45.390% |
| 2026-07-17 | 193.54 | 193.54 | 193.33 | 193.33 | +8.735% | 175 | 9,135 | -45.865% |
| 2026-07-16 | 179.60 | 179.70 | 177.50 | 177.80 | -3.626% | 18 | 9,117 | -41.136% |
| 2026-07-15 | 180.40 | 184.49 | 180.40 | 184.49 | +1.968% | 2 | 9,117 | -43.271% |
| 2026-07-14 | 180.93 | 180.93 | 180.93 | 180.93 | +2.377% | 10 | 9,107 | -42.154% |
| 2026-07-10 | 179.24 | 181.70 | 176.60 | 176.73 | -2.682% | 166 | 11,196 | -40.780% |
| 2026-07-09 | 181.60 | 181.60 | 181.60 | 181.60 | -3.660% | 1 | 9,258 | -42.368% |
| 2026-07-08 | 193.03 | 201.00 | 188.50 | 188.50 | +0.213% | 256 | 9,158 | -44.477% |
| 2026-07-07 | 184.61 | 188.60 | 184.61 | 188.10 | +3.233% | 5 | 8,980 | -44.359% |
| 2026-07-06 | 182.45 | 182.45 | 182.21 | 182.21 | -9.398% | 2 | 9,080 | -42.561% |
| 2026-07-02 | 201.11 | 201.11 | 201.11 | 201.11 | +7.013% | 1 | 9,019 | -47.959% |
| 2026-07-01 | 187.96 | 187.96 | 187.93 | 187.93 | +0.187% | 154 | 9,019 | -44.309% |
| 2026-06-30 | 196.13 | 196.39 | 187.58 | 187.58 | -5.263% | 5 | 8,957 | -44.205% |
| 2026-06-29 | 204.25 | 204.25 | 197.60 | 198.00 | -6.161% | 477 | 9,243 | -47.141% |
| 2026-06-26 | 210.40 | 211.00 | 210.40 | 211.00 | +0.529% | 20 | 9,242 | -50.398% |
| 2026-06-25 | 210.14 | 210.14 | 209.89 | 209.89 | -5.194% | 62 | 9,182 | -50.136% |
| 2026-06-24 | 209.86 | 221.39 | 209.86 | 221.39 | +2.781% | 810 | 8,389 | -52.726% |
| 2026-06-23 | 221.40 | 221.40 | 212.64 | 215.40 | +6.476% | 98 | 8,332 | -51.411% |
| 2026-06-22 | 203.32 | 203.32 | 202.20 | 202.30 | +2.172% | 60 | 8,357 | -48.265% |
| 2026-06-18 | 198.43 | 198.43 | 198.00 | 198.00 | -1.444% | 146 | 8,357 | -47.141% |
| 2026-06-17 | 197.01 | 200.90 | 197.01 | 200.90 | +0.767% | 499 | 7,904 | -47.904% |
| 2026-06-16 | 199.37 | 199.37 | 199.37 | 199.37 | +1.990% | 78 | 7,976 | -47.505% |
| 2026-06-15 | 197.35 | 198.12 | 195.48 | 195.48 | -10.703% | 629 | 7,915 | -46.460% |
| 2026-06-12 | 216.19 | 218.91 | 216.19 | 218.91 | -2.551% | 16 | 7,902 | -52.190% |
| 2026-06-11 | 253.38 | 253.38 | 224.02 | 224.64 | -10.072% | 23 | 7,904 | -53.410% |
| 2026-06-10 | 235.50 | 249.80 | 235.50 | 249.80 | +5.969% | 6 | 7,904 | -58.102% |
| 2026-06-09 | 227.00 | 235.73 | 227.00 | 235.73 | +6.233% | 11 | 7,902 | -55.602% |
| 2026-06-08 | 218.71 | 223.60 | 218.71 | 221.90 | -7.194% | 807 | 7,312 | -52.835% |
| 2026-06-05 | 238.92 | 239.10 | 238.92 | 239.10 | +19.790% | 3 | 7,311 | -56.228% |
| 2026-06-04 | 207.00 | 207.10 | 199.60 | 199.60 | -3.201% | 4 | 7,311 | -47.565% |
| 2026-06-03 | 205.77 | 206.61 | 205.77 | 206.20 | +2.894% | 484 | 7,234 | -49.243% |
| 2026-06-02 | 199.35 | 200.45 | 199.35 | 200.40 | +0.881% | 97 | 7,123 | -47.774% |
| 2026-06-01 | 199.40 | 200.48 | 198.65 | 198.65 | -2.527% | 410 | 6,934 | -47.314% |
| 2026-05-28 | 203.80 | 203.80 | 203.80 | 203.80 | -3.178% | 1 | 6,934 | -48.646% |
| 2026-05-27 | 210.49 | 210.49 | 210.49 | 210.49 | -1.086% | 14 | 6,920 | -50.278% |
| 2026-05-26 | 212.89 | 212.89 | 212.49 | 212.80 | -2.116% | 3 | 6,920 | -50.818% |
| 2026-05-22 | 217.40 | 217.40 | 217.40 | 217.40 | -1.993% | 1 | 6,920 | -51.858% |
| 2026-05-21 | 233.50 | 233.50 | 221.40 | 221.82 | -7.882% | 26 | 6,938 | -52.818% |
| 2026-05-19 | 234.81 | 240.80 | 234.81 | 240.80 | +1.070% | 11 | 6,929 | -56.537% |
| 2026-05-18 | 238.25 | 238.25 | 238.25 | 238.25 | -0.297% | 1 | 6,929 | -56.071% |
| 2026-05-15 | 238.96 | 238.96 | 238.96 | 238.96 | +5.809% | 20 | 6,940 | -56.202% |
| 2026-05-14 | 234.10 | 234.10 | 225.79 | 225.84 | -4.082% | 118 | 6,950 | -53.657% |
| 2026-05-13 | 235.45 | 235.45 | 235.45 | 235.45 | -2.851% | 301 | 6,947 | -55.549% |
| 2026-05-12 | 246.09 | 252.70 | 242.36 | 242.36 | -0.300% | 111 | 6,912 | -56.816% |
| 2026-05-11 | 241.18 | 243.09 | 237.90 | 243.09 | +0.136% | 852 | 6,416 | -56.946% |
| 2026-05-08 | 244.43 | 245.70 | 242.63 | 242.76 | -2.662% | 29 | 6,415 | -56.887% |
| 2026-05-07 | 246.20 | 251.40 | 246.20 | 249.40 | -1.228% | 25 | 6,415 | -58.035% |
| 2026-05-06 | 256.00 | 256.00 | 252.50 | 252.50 | -8.561% | 6 | 6,415 | -58.550% |
| 2026-05-04 | 277.46 | 277.46 | 272.20 | 276.14 | +5.720% | 9 | 6,417 | -62.099% |
| 2026-05-01 | 261.40 | 261.40 | 261.20 | 261.20 | -9.400% | 122 | 6,427 | -59.931% |
| 2026-04-29 | 291.76 | 291.76 | 288.20 | 288.30 | +0.628% | 23 | 6,407 | -63.698% |
| 2026-04-28 | 288.96 | 289.42 | 286.50 | 286.50 | +1.643% | 54 | 6,388 | -63.469% |
| 2026-04-27 | 281.88 | 281.88 | 281.85 | 281.87 | -3.897% | 10 | 6,341 | -62.869% |
| 2026-04-23 | 298.42 | 300.58 | 293.30 | 293.30 | +1.530% | 218 | 6,346 | -64.316% |
| 2026-04-22 | 291.00 | 291.40 | 288.88 | 288.88 | -4.446% | 1,142 | 6,271 | -63.770% |
| 2026-04-21 | 289.70 | 305.36 | 289.70 | 302.32 | +2.287% | 91 | 5,934 | -65.381% |
| 2026-04-20 | 291.90 | 300.08 | 291.90 | 295.56 | +2.192% | 131 | 5,934 | -64.589% |
| 2026-04-17 | 291.33 | 292.61 | 286.09 | 289.22 | -6.553% | 618 | 5,956 | -63.813% |
| 2026-04-15 | 315.29 | 316.00 | 309.50 | 309.50 | -3.489% | 463 | 6,527 | -66.184% |
| 2026-04-14 | 322.70 | 322.70 | 319.21 | 320.69 | -6.401% | 212 | 6,096 | -67.364% |
| 2026-04-13 | 357.64 | 357.64 | 342.62 | 342.62 | -3.731% | 13 | 5,896 | -69.453% |
| 2026-04-10 | 349.94 | 355.90 | 349.94 | 355.90 | -0.039% | 11 | 5,904 | -70.593% |
| 2026-04-09 | 374.87 | 375.07 | 356.00 | 356.04 | -5.792% | 6 | 5,894 | -70.604% |
| 2026-04-08 | 377.36 | 377.93 | 377.22 | 377.93 | -15.355% | 3 | 5,893 | -72.307% |
| 2026-04-07 | 449.90 | 451.59 | 446.49 | 446.49 | +2.849% | 87 | 5,891 | -76.559% |
| 2026-04-06 | 445.85 | 445.85 | 433.98 | 434.12 | -5.115% | 742 | 5,816 | -75.891% |
| 2026-04-02 | 457.60 | 457.60 | 455.90 | 457.52 | +3.472% | 19 | 5,278 | -77.124% |
| 2026-04-01 | 457.40 | 457.40 | 442.17 | 442.17 | -7.546% | 416 | 5,278 | -76.330% |
| 2026-03-31 | 512.93 | 515.20 | 478.26 | 478.26 | -14.028% | 62 | 5,056 | -78.117% |
| 2026-03-30 | 537.40 | 559.79 | 537.40 | 556.30 | +1.219% | 45 | 5,050 | -81.186% |
| 2026-03-27 | 525.00 | 549.60 | 525.00 | 549.60 | +11.436% | 466 | 5,061 | -80.957% |
| 2026-03-26 | 467.34 | 493.20 | 467.34 | 493.20 | +9.449% | 934 | 4,921 | -78.779% |
| 2026-03-25 | 439.43 | 459.81 | 439.43 | 450.62 | -3.086% | 38 | 4,248 | -76.774% |
| 2026-03-24 | 458.10 | 464.97 | 458.00 | 464.97 | +2.640% | 756 | 4,247 | -77.491% |
| 2026-03-23 | 436.59 | 453.01 | 434.03 | 453.01 | -5.426% | 67 | 3,755 | -76.897% |
| 2026-03-20 | 469.70 | 479.00 | 465.00 | 479.00 | +7.445% | 822 | 3,755 | -78.150% |
| 2026-03-19 | 463.12 | 463.51 | 445.81 | 445.81 | +0.270% | 578 | 3,905 | -76.524% |
| 2026-03-18 | 428.65 | 444.61 | 428.65 | 444.61 | +8.968% | 79 | 3,981 | -76.460% |
| 2026-03-17 | 410.00 | 410.90 | 405.40 | 408.02 | -0.628% | 330 | 3,969 | -74.349% |
| 2026-03-16 | 417.70 | 417.70 | 410.60 | 410.60 | -6.803% | 2 | 3,895 | -74.510% |
| 2026-03-13 | 444.22 | 449.36 | 438.50 | 440.57 | +4.031% | 94 | 3,895 | -76.244% |
| 2026-03-12 | 422.87 | 432.80 | 422.17 | 423.50 | +6.124% | 297 | 3,895 | -75.287% |
| 2026-03-11 | 395.82 | 406.66 | 395.82 | 399.06 | +5.154% | 6 | 3,842 | -73.773% |
| 2026-03-10 | 379.50 | 379.50 | 379.50 | 379.50 | -10.305% | 1 | 3,843 | -72.422% |
| 2026-03-09 | 419.21 | 425.93 | 419.21 | 423.10 | +3.503% | 61 | 3,842 | -75.264% |
| 2026-03-06 | 424.41 | 424.62 | 408.78 | 408.78 | +7.438% | 32 | 3,792 | -74.397% |
| 2026-03-05 | 379.95 | 395.70 | 379.95 | 380.48 | +5.021% | 34 | 3,790 | -72.493% |
| 2026-03-04 | 360.23 | 362.29 | 360.23 | 362.29 | -3.899% | 203 | 3,782 | -71.112% |
| 2026-03-03 | 408.05 | 408.05 | 376.99 | 376.99 | +0.568% | 17 | 3,878 | -72.238% |
| 2026-03-02 | 382.23 | 382.23 | 374.86 | 374.86 | +0.634% | 2 | 3,869 | -72.080% |
| 2026-02-27 | 372.50 | 372.50 | 372.50 | 372.50 | +7.871% | 100 | 3,870 | -71.903% |
| 2026-02-25 | 346.17 | 346.17 | 345.32 | 345.32 | -4.581% | 12 | 3,776 | -69.692% |
| 2026-02-24 | 362.65 | 362.65 | 360.98 | 361.90 | -5.344% | 11 | 3,776 | -71.080% |
| 2026-02-23 | 381.17 | 383.21 | 378.90 | 382.33 | +4.214% | 207 | 3,772 | -72.626% |
| 2026-02-20 | 371.63 | 371.63 | 361.97 | 366.87 | -2.834% | 4 | 3,645 | -71.472% |
| 2026-02-19 | 377.57 | 377.57 | 377.57 | 377.57 | +5.446% | 1 | 3,645 | -72.281% |
| 2026-02-18 | 358.07 | 358.07 | 358.07 | 358.07 | -4.275% | 1 | 3,645 | -70.771% |
| 2026-02-17 | 374.06 | 374.06 | 374.06 | 374.06 | +1.600% | 1 | 3,646 | -72.021% |
| 2026-02-13 | 383.06 | 383.06 | 368.17 | 368.17 | -0.384% | 33 | 3,630 | -71.573% |
| 2026-02-12 | 371.78 | 371.78 | 369.59 | 369.59 | +6.021% | 3 | 3,630 | -71.682% |
| 2026-02-11 | 348.60 | 348.60 | 348.60 | 348.60 | +0.708% | 10 | 3,619 | -69.977% |
| 2026-02-10 | 339.70 | 346.15 | 339.38 | 346.15 | +1.600% | 174 | 3,629 | -69.765% |
| 2026-02-09 | 340.50 | 340.70 | 338.42 | 340.70 | -3.564% | 118 | 3,569 | -69.281% |
| 2026-02-06 | 353.34 | 353.34 | 353.29 | 353.29 | -7.673% | 2 | 3,582 | -70.376% |
| 2026-02-05 | 380.95 | 382.76 | 378.87 | 382.65 | +5.783% | 79 | 3,583 | -72.649% |
| 2026-02-04 | 374.62 | 374.62 | 361.73 | 361.73 | +8.955% | 3 | 3,567 | -71.067% |
| 2026-02-03 | 332.00 | 332.00 | 332.00 | 332.00 | -0.420% | 650 | 3,568 | -68.476% |
| 2026-02-02 | 336.10 | 336.10 | 331.04 | 333.40 | -4.206% | 106 | 3,341 | -68.608% |
| 2026-01-30 | 353.00 | 353.11 | 348.04 | 348.04 | +0.700% | 1,177 | 3,241 | -69.929% |
| 2026-01-29 | 361.62 | 361.62 | 344.64 | 345.62 | +2.701% | 376 | 3,480 | -69.718% |
| 2026-01-28 | 335.65 | 336.53 | 335.65 | 336.53 | +1.441% | 10 | 3,172 | -68.900% |
| 2026-01-27 | 331.75 | 331.75 | 331.75 | 331.75 | -0.024% | 1 | 3,178 | -68.452% |
| 2026-01-26 | 332.04 | 332.04 | 331.83 | 331.83 | -3.008% | 2 | 3,178 | -68.460% |
| 2026-01-23 | 340.80 | 342.12 | 340.80 | 342.12 | +1.423% | 3 | 3,178 | -69.408% |
| 2026-01-22 | 337.32 | 337.32 | 337.32 | 337.32 | -4.252% | 1 | 3,178 | -68.973% |
| 2026-01-21 | 352.30 | 352.30 | 352.30 | 352.30 | -6.856% | 1 | 3,178 | -70.292% |
| 2026-01-20 | 363.97 | 378.23 | 363.09 | 378.23 | +10.872% | 254 | 3,178 | -72.329% |
| 2026-01-16 | 341.14 | 341.14 | 341.14 | 341.14 | -4.066% | 80 | 3,196 | -69.321% |
| 2026-01-14 | 351.50 | 356.60 | 351.50 | 355.60 | +7.141% | 11 | 3,196 | -70.568% |
| 2026-01-12 | 331.90 | 331.90 | 331.90 | 331.90 | +0.178% | 1 | 3,191 | -68.466% |
| 2026-01-09 | 339.57 | 341.11 | 330.96 | 331.31 | -4.464% | 92 | 3,280 | -68.410% |
| 2026-01-08 | 352.37 | 352.37 | 345.76 | 346.79 | +0.840% | 201 | 3,419 | -69.820% |
| 2026-01-07 | 340.26 | 344.10 | 340.26 | 343.90 | -1.246% | 6 | 3,409 | -69.567% |
| 2026-01-06 | 349.27 | 349.27 | 348.24 | 348.24 | -1.262% | 400 | 3,409 | -69.946% |
| 2026-01-05 | 353.56 | 353.56 | 349.90 | 352.69 | -3.083% | 133 | 3,302 | -70.325% |
| 2026-01-02 | 351.72 | 367.36 | 351.72 | 363.91 | +0.503% | 5 | 3,312 | -71.240% |
| 2025-12-31 | 354.61 | 362.38 | 354.52 | 362.09 | +3.739% | 353 | 3,342 | -71.096% |
| 2025-12-30 | 348.09 | 349.04 | 347.72 | 349.04 | +0.103% | 70 | 3,342 | -70.015% |
| 2025-12-29 | 348.21 | 348.68 | 348.17 | 348.68 | +1.879% | 8 | 3,297 | -69.984% |
| 2025-12-24 | 343.74 | 343.74 | 342.01 | 342.25 | -0.751% | 4 | 3,293 | -69.420% |
| 2025-12-23 | 349.02 | 349.02 | 344.84 | 344.84 | -2.835% | 4 | 3,293 | -69.650% |
| 2025-12-22 | 355.40 | 355.40 | 353.59 | 354.90 | -3.824% | 23 | 3,289 | -70.510% |
| 2025-12-19 | 369.01 | 369.01 | 369.01 | 369.01 | -4.528% | 4 | 3,268 | -71.638% |
| 2025-12-18 | 382.72 | 389.07 | 382.72 | 386.51 | -0.304% | 14 | 3,264 | -72.922% |
| 2025-12-16 | 390.22 | 390.38 | 384.40 | 387.69 | +1.177% | 82 | 3,259 | -73.004% |
| 2025-12-15 | 383.05 | 383.18 | 383.05 | 383.18 | -0.013% | 44 | 3,222 | -72.686% |
| 2025-12-12 | 372.21 | 383.23 | 371.57 | 383.23 | +1.820% | 3 | 3,209 | -72.690% |
| 2025-12-11 | 374.37 | 378.23 | 374.37 | 376.38 | +1.945% | 4 | 3,207 | -72.193% |
| 2025-12-10 | 386.90 | 386.90 | 368.60 | 369.20 | -2.939% | 24 | 3,206 | -71.652% |
| 2025-12-09 | 379.06 | 380.41 | 377.71 | 380.38 | +1.540% | 9 | 3,203 | -72.485% |
| 2025-12-05 | 376.09 | 376.09 | 372.95 | 374.61 | -1.677% | 4 | 3,206 | -72.062% |
| 2025-12-03 | 392.00 | 392.00 | 380.80 | 381.00 | -22.394% | 277 | 3,175 | -72.530% |
| 2025-11-21 | 487.77 | 496.02 | 484.45 | 490.94 | -1.249% | 22 | 3,281 | -78.682% |
| 2025-11-20 | 418.82 | 497.15 | 418.82 | 497.15 | +8.288% | 61 | 3,265 | -78.948% |
| 2025-11-19 | 443.64 | 466.49 | 443.64 | 459.10 | +1.005% | 21 | 3,238 | -77.203% |
| 2025-11-18 | 456.24 | 456.24 | 454.53 | 454.53 | +4.128% | 2 | 3,222 | -76.974% |
| 2025-11-17 | 423.91 | 436.51 | 423.24 | 436.51 | +2.999% | 214 | 3,222 | -76.023% |
| 2025-11-14 | 415.70 | 423.80 | 415.40 | 423.80 | -1.364% | 10 | 3,062 | -75.304% |
| 2025-11-13 | 429.66 | 429.66 | 429.66 | 429.66 | +8.665% | 1 | 3,067 | -75.641% |
| 2025-11-12 | 395.70 | 395.70 | 395.40 | 395.40 | +0.557% | 153 | 3,066 | -73.531% |
| 2025-11-11 | 393.21 | 393.21 | 393.21 | 393.21 | -14.007% | 61 | 2,949 | -73.383% |
| 2025-11-07 | 457.26 | 457.26 | 457.26 | 457.26 | +6.994% | 1 | 2,991 | -77.111% |
| 2025-11-06 | 427.37 | 427.37 | 427.37 | 427.37 | +2.755% | 61 | 2,991 | -75.511% |
| 2025-11-04 | 409.42 | 415.91 | 407.55 | 415.91 | +6.638% | 59 | 3,036 | -74.836% |
| 2025-11-03 | 388.34 | 390.02 | 388.14 | 390.02 | +2.164% | 422 | 2,710 | -73.165% |
| 2025-10-30 | 383.24 | 384.03 | 381.76 | 381.76 | +1.581% | 50 | 2,710 | -72.585% |
| 2025-10-29 | 374.94 | 375.82 | 374.27 | 375.82 | -0.432% | 3 | 2,710 | -72.152% |
| 2025-10-28 | 372.24 | 377.61 | 371.67 | 377.45 | +1.152% | 130 | 2,710 | -72.272% |
| 2025-10-27 | 373.15 | 373.15 | 373.15 | 373.15 | -3.329% | 5 | 2,756 | -71.952% |
| 2025-10-24 | 386.00 | 386.00 | 386.00 | 386.00 | -5.877% | 1 | 2,756 | -72.886% |
| 2025-10-21 | 410.91 | 410.91 | 410.10 | 410.10 | +1.427% | 102 | 2,756 | -74.479% |
| 2025-10-20 | 404.28 | 404.33 | 404.28 | 404.33 | -7.774% | 2 | 2,706 | -74.115% |
| 2025-10-17 | 464.54 | 465.36 | 438.41 | 438.41 | -5.327% | 60 | 2,763 | -76.127% |
| 2025-10-16 | 462.55 | 463.92 | 456.19 | 463.08 | +6.372% | 23 | 2,686 | -77.399% |
| 2025-10-15 | 420.30 | 435.67 | 420.30 | 435.34 | +0.051% | 12 | 2,677 | -75.959% |
| 2025-10-14 | 462.73 | 462.73 | 435.12 | 435.12 | -0.444% | 284 | 2,677 | -75.947% |
| 2025-10-13 | 437.03 | 437.10 | 436.66 | 437.06 | -6.909% | 6 | 2,426 | -76.054% |
| 2025-10-10 | 461.65 | 469.50 | 461.65 | 469.50 | +15.692% | 3 | 2,424 | -77.708% |
| 2025-10-09 | 399.81 | 408.35 | 399.24 | 405.82 | +1.116% | 31 | 2,423 | -74.210% |
| 2025-10-08 | 408.07 | 409.01 | 401.34 | 401.34 | -1.928% | 24 | 2,443 | -73.922% |
| 2025-10-07 | 408.81 | 409.23 | 408.81 | 409.23 | +0.873% | 2 | 2,467 | -74.425% |
| 2025-10-03 | 399.46 | 405.69 | 399.40 | 405.69 | +0.294% | 24 | 2,467 | -74.202% |
| 2025-10-02 | 402.78 | 404.51 | 402.78 | 404.50 | +0.449% | 10 | 2,473 | -74.126% |
| 2025-10-01 | 412.33 | 412.33 | 402.69 | 402.69 | -2.605% | 10 | 2,473 | -74.010% |
| 2025-09-30 | 412.92 | 413.58 | 412.77 | 413.46 | +0.854% | 4 | 2,473 | -74.687% |
| 2025-09-29 | 409.92 | 409.96 | 409.92 | 409.96 | -0.372% | 2 | 2,472 | -74.471% |
| 2025-09-26 | 411.47 | 411.49 | 411.47 | 411.49 | -2.696% | 2 | 2,472 | -74.566% |
| 2025-09-25 | 425.78 | 431.13 | 420.68 | 422.89 | -0.553% | 257 | 2,472 | -75.251% |
| 2025-09-24 | 417.28 | 425.24 | 415.84 | 425.24 | +2.155% | 640 | 2,354 | -75.388% |
| 2025-09-23 | 399.47 | 416.60 | 399.32 | 416.27 | +4.297% | 69 | 1,897 | -74.858% |
| 2025-09-22 | 398.79 | 399.34 | 398.79 | 399.12 | -1.289% | 98 | 1,910 | -73.777% |
| 2025-09-18 | 406.79 | 408.21 | 400.17 | 404.33 | -6.481% | 60 | 1,823 | -74.115% |
| 2025-09-17 | 418.94 | 432.35 | 414.76 | 432.35 | +3.943% | 268 | 1,808 | -75.793% |
| 2025-09-16 | 416.87 | 417.61 | 415.70 | 415.95 | +1.155% | 102 | 1,767 | -74.838% |
| 2025-09-15 | 409.10 | 413.90 | 408.67 | 411.20 | -1.059% | 381 | 1,692 | -74.548% |
| 2025-09-12 | 415.79 | 415.79 | 411.18 | 415.60 | +0.399% | 250 | 1,718 | -74.817% |
| 2025-09-11 | 419.65 | 419.65 | 413.73 | 413.95 | -3.510% | 215 | 1,832 | -74.717% |
| 2025-09-10 | 425.80 | 429.01 | 425.20 | 429.01 | -0.692% | 84 | 1,624 | -75.604% |
| 2025-09-09 | 432.00 | 432.00 | 432.00 | 432.00 | -6.467% | 153 | 1,546 | -75.773% |
| 2025-09-03 | 456.98 | 461.87 | 456.98 | 461.87 | -1.360% | 4 | 1,314 | -77.340% |
| 2025-09-02 | 467.26 | 468.24 | 467.26 | 468.24 | +3.926% | 2 | 1,314 | -77.648% |
| 2025-08-26 | 451.66 | 452.99 | 450.55 | 450.55 | +2.235% | 106 | 1,304 | -76.771% |
| 2025-08-25 | 440.70 | 440.70 | 440.70 | 440.70 | -6.266% | 1 | 1,230 | -76.251% |
| 2025-08-20 | 470.16 | 470.16 | 470.16 | 470.16 | +4.841% | 1 | 1,229 | -77.739% |
| 2025-08-18 | 448.45 | 448.45 | 448.45 | 448.45 | -1.682% | 1 | 1,228 | -76.662% |
| 2025-08-13 | 456.12 | 456.12 | 456.12 | 456.12 | +0.257% | 51 | 1,228 | -77.054% |
| 2025-08-12 | 458.49 | 458.49 | 454.95 | 454.95 | -3.280% | 2 | 1,187 | -76.995% |
| 2025-08-11 | 468.37 | 470.38 | 467.76 | 470.38 | -6.035% | 5 | 1,187 | -77.750% |
| 2025-08-07 | 500.26 | 500.59 | 500.26 | 500.59 | -0.465% | 2 | 1,187 | -79.093% |
| 2025-08-05 | 501.93 | 502.93 | 501.93 | 502.93 | +1.150% | 2 | 1,187 | -79.190% |
| 2025-08-04 | 496.04 | 497.21 | 494.90 | 497.21 | -4.617% | 11 | 1,187 | -78.951% |
| 2025-08-01 | 533.01 | 533.01 | 521.28 | 521.28 | +11.026% | 4 | 1,187 | -79.922% |
| 2025-07-31 | 460.11 | 469.51 | 458.14 | 469.51 | +0.175% | 5 | 1,187 | -77.709% |
| 2025-07-30 | 468.62 | 468.69 | 468.56 | 468.69 | -0.332% | 3 | 1,187 | -77.670% |
| 2025-07-29 | 467.81 | 470.25 | 466.03 | 470.25 | +2.111% | 5 | 1,186 | -77.744% |
| 2025-07-28 | 460.46 | 460.53 | 460.46 | 460.53 | -2.366% | 2 | 1,186 | -77.274% |
| 2025-07-25 | 471.75 | 471.75 | 471.69 | 471.69 | -0.332% | 2 | 1,186 | -77.812% |
| 2025-07-24 | 471.91 | 473.64 | 470.83 | 473.26 | -3.848% | 21 | 1,186 | -77.885% |
| 2025-07-23 | 492.20 | 492.20 | 492.20 | 492.20 | -2.754% | 2 | 1,183 | -78.736% |
| 2025-07-22 | 506.57 | 506.57 | 506.14 | 506.14 | +3.144% | 2 | 1,183 | -79.322% |
| 2025-07-21 | 490.80 | 490.82 | 489.34 | 490.71 | -2.730% | 624 | 1,183 | -78.672% |
| 2025-07-18 | 503.96 | 504.48 | 503.96 | 504.48 | +0.930% | 3 | 683 | -79.254% |
| 2025-07-17 | 499.38 | 499.83 | 499.38 | 499.83 | -3.139% | 2 | 683 | -79.061% |
| 2025-07-16 | 515.40 | 516.03 | 515.40 | 516.03 | +1.683% | 2 | 683 | -79.718% |
| 2025-07-15 | 507.69 | 507.69 | 507.49 | 507.49 | -2.651% | 10 | 683 | -79.377% |
| 2025-07-14 | 521.37 | 521.37 | 521.31 | 521.31 | +1.245% | 2 | 683 | -79.924% |
| 2025-07-03 | 513.91 | 514.90 | 512.02 | 514.90 | -3.931% | 242 | 240 | -79.674% |
| 2025-07-02 | 541.20 | 541.62 | 535.97 | 535.97 | -2.083% | 76 | 240 | -80.473% |
| 2025-07-01 | 544.53 | 547.37 | 544.53 | 547.37 | -0.230% | 4 | 221 | -80.879% |
| 2025-06-30 | 547.43 | 548.63 | 547.43 | 548.63 | -3.036% | 102 | 221 | -80.923% |
| 2025-06-26 | 566.82 | 569.12 | 564.58 | 565.81 | -11.813% | 113 | 138 | -81.503% |
| 2025-06-20 | 636.42 | 641.60 | 629.00 | 641.60 | 0.000% | 254 | 126 | -83.688% |