SPX270617P07000000
SPX Jun 17 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
159.47USD-3.234%(-5.33)135Vol103,380OI
SPX270617P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 165.58 | 165.58 | 150.00 | 159.47 | -3.234% | 135 | 103,345 | 0.000% |
| 2026-10-27 | 170.79 | 170.90 | 162.60 | 164.80 | -4.286% | 2,466 | 102,262 | -3.234% |
| 2026-10-26 | 173.45 | 173.45 | 168.10 | 172.18 | -7.609% | 540 | 102,017 | -7.382% |
| 2026-10-23 | 190.48 | 192.49 | 181.68 | 186.36 | +0.301% | 1,131 | 102,639 | -14.429% |
| 2026-10-22 | 167.87 | 185.80 | 167.87 | 185.80 | +19.794% | 167 | 102,760 | -14.171% |
| 2026-10-21 | 158.01 | 163.20 | 155.06 | 155.10 | -4.377% | 125 | 102,716 | +2.818% |
| 2026-10-20 | 172.68 | 174.14 | 159.90 | 162.20 | -2.758% | 1,024 | 103,050 | -1.683% |
| 2026-10-19 | 166.29 | 169.58 | 160.04 | 166.80 | -9.066% | 1,808 | 100,890 | -4.394% |
| 2026-10-16 | 154.71 | 183.43 | 154.71 | 183.43 | +17.734% | 836 | 100,969 | -13.062% |
| 2026-10-15 | 169.00 | 169.00 | 155.80 | 155.80 | -5.116% | 2,015 | 99,785 | +2.356% |
| 2026-10-14 | 157.20 | 168.10 | 156.90 | 164.20 | +10.305% | 1,091 | 99,550 | -2.881% |
| 2026-10-13 | 149.95 | 151.05 | 148.86 | 148.86 | -0.740% | 785 | 99,071 | +7.128% |
| 2026-10-12 | 149.00 | 149.97 | 148.40 | 149.97 | -0.616% | 99 | 99,050 | +6.335% |
| 2026-10-09 | 153.40 | 153.86 | 149.80 | 150.90 | -5.190% | 1,199 | 98,853 | +5.679% |
| 2026-10-08 | 154.20 | 159.63 | 154.20 | 159.16 | +4.745% | 1,342 | 99,164 | +0.195% |
| 2026-10-07 | 157.26 | 158.50 | 151.55 | 151.95 | +1.877% | 218 | 98,850 | +4.949% |
| 2026-10-06 | 151.30 | 151.30 | 147.88 | 149.15 | -4.970% | 1,546 | 98,361 | +6.919% |
| 2026-10-05 | 159.23 | 159.90 | 155.50 | 156.95 | -4.821% | 1,465 | 98,265 | +1.606% |
| 2026-10-02 | 165.06 | 169.70 | 163.37 | 164.90 | -5.986% | 677 | 97,993 | -3.293% |
| 2026-10-01 | 182.10 | 186.40 | 175.40 | 175.40 | +0.539% | 2,058 | 96,973 | -9.082% |
| 2026-09-30 | 167.30 | 174.46 | 165.90 | 174.46 | +1.195% | 1,444 | 96,266 | -8.592% |
| 2026-09-29 | 172.62 | 174.00 | 171.60 | 172.40 | -0.006% | 137 | 96,249 | -7.500% |
| 2026-09-28 | 168.79 | 172.41 | 166.40 | 172.41 | +7.555% | 343 | 95,927 | -7.505% |
| 2026-09-25 | 166.82 | 170.90 | 160.30 | 160.30 | -10.347% | 5,164 | 92,023 | -0.518% |
| 2026-09-24 | 175.44 | 179.10 | 174.77 | 178.80 | +6.044% | 540 | 73,200 | -10.811% |
| 2026-09-23 | 169.24 | 170.49 | 167.85 | 168.61 | +5.513% | 25,381 | 72,050 | -5.421% |
| 2026-09-22 | 161.89 | 163.10 | 159.80 | 159.80 | -2.275% | 695 | 71,539 | -0.207% |
| 2026-09-21 | 171.01 | 171.01 | 163.52 | 163.52 | -10.742% | 317 | 71,204 | -2.477% |
| 2026-09-18 | 185.60 | 188.10 | 181.70 | 183.20 | -0.153% | 1,385 | 70,401 | -12.953% |
| 2026-09-17 | 187.30 | 188.04 | 183.48 | 183.48 | -11.126% | 784 | 70,225 | -13.086% |
| 2026-09-16 | 190.53 | 206.52 | 190.53 | 206.45 | +4.532% | 687 | 70,062 | -22.756% |
| 2026-09-15 | 193.15 | 200.74 | 192.66 | 197.50 | +2.651% | 996 | 69,737 | -19.256% |
| 2026-09-14 | 200.46 | 200.46 | 190.00 | 192.40 | +3.675% | 63 | 69,754 | -17.115% |
| 2026-09-11 | 189.90 | 189.90 | 185.26 | 185.58 | -9.693% | 7 | 69,753 | -14.069% |
| 2026-09-10 | 207.59 | 207.59 | 200.30 | 205.50 | +6.615% | 459 | 69,647 | -22.399% |
| 2026-09-09 | 195.80 | 195.80 | 192.75 | 192.75 | +5.115% | 708 | 69,569 | -17.266% |
| 2026-09-08 | 180.50 | 183.40 | 180.50 | 183.37 | +2.780% | 39 | 69,534 | -13.034% |
| 2026-09-04 | 176.61 | 178.60 | 176.61 | 178.41 | +2.288% | 246 | 69,832 | -10.616% |
| 2026-09-03 | 182.90 | 182.90 | 174.42 | 174.42 | -8.378% | 261 | 69,982 | -8.571% |
| 2026-09-02 | 192.38 | 192.38 | 190.00 | 190.37 | -4.178% | 833 | 69,288 | -16.232% |
| 2026-09-01 | 201.95 | 202.85 | 195.59 | 198.67 | +4.234% | 2,417 | 68,683 | -19.731% |
| 2026-08-31 | 197.00 | 197.00 | 190.60 | 190.60 | -1.828% | 83 | 68,699 | -16.333% |
| 2026-08-28 | 186.59 | 194.63 | 186.59 | 194.15 | +0.237% | 222 | 68,550 | -17.862% |
| 2026-08-27 | 198.88 | 198.88 | 193.69 | 193.69 | -7.210% | 235 | 68,326 | -17.667% |
| 2026-08-26 | 207.33 | 208.74 | 207.33 | 208.74 | -0.124% | 105 | 68,275 | -23.604% |
| 2026-08-25 | 209.60 | 209.85 | 209.00 | 209.00 | -1.462% | 75 | 68,231 | -23.699% |
| 2026-08-24 | 212.25 | 214.62 | 212.00 | 212.10 | +0.132% | 223 | 68,253 | -24.814% |
| 2026-08-21 | 211.88 | 211.88 | 211.22 | 211.82 | -4.366% | 5 | 68,253 | -24.714% |
| 2026-08-20 | 217.02 | 221.49 | 215.40 | 221.49 | +6.022% | 349 | 68,093 | -28.001% |
| 2026-08-19 | 213.73 | 213.95 | 208.88 | 208.91 | -4.069% | 308 | 67,765 | -23.666% |
| 2026-08-18 | 220.24 | 220.24 | 217.00 | 217.77 | +1.857% | 836 | 68,350 | -26.771% |
| 2026-08-17 | 208.87 | 213.85 | 208.77 | 213.80 | +3.136% | 9 | 68,348 | -25.412% |
| 2026-08-14 | 204.81 | 207.30 | 204.66 | 207.30 | +1.078% | 43 | 68,308 | -23.073% |
| 2026-08-13 | 203.76 | 206.82 | 202.20 | 205.09 | -1.885% | 2,192 | 68,101 | -22.244% |
| 2026-08-12 | 210.72 | 210.97 | 209.01 | 209.03 | -3.002% | 665 | 68,483 | -23.710% |
| 2026-08-11 | 214.69 | 215.50 | 214.69 | 215.50 | +1.737% | 2,246 | 69,673 | -26.000% |
| 2026-08-10 | 209.28 | 211.82 | 209.28 | 211.82 | +0.627% | 621 | 69,595 | -24.714% |
| 2026-08-07 | 213.97 | 213.97 | 210.50 | 210.50 | -1.888% | 166 | 69,389 | -24.242% |
| 2026-08-06 | 213.95 | 216.81 | 211.76 | 214.55 | +0.440% | 1,680 | 70,700 | -25.672% |
| 2026-08-05 | 212.31 | 213.96 | 212.03 | 213.61 | -0.503% | 145 | 70,608 | -25.345% |
| 2026-08-04 | 223.00 | 223.45 | 214.12 | 214.69 | -9.314% | 331 | 70,396 | -25.721% |
| 2026-08-03 | 241.96 | 241.96 | 235.73 | 236.74 | -10.478% | 145 | 70,453 | -32.639% |
| 2026-07-31 | 272.50 | 272.60 | 264.45 | 264.45 | -5.950% | 22 | 69,865 | -39.697% |
| 2026-07-30 | 281.22 | 281.22 | 281.18 | 281.18 | -2.904% | 1,752 | 69,913 | -43.285% |
| 2026-07-29 | 291.73 | 291.73 | 281.95 | 289.59 | +1.918% | 14 | 69,904 | -44.932% |
| 2026-07-27 | 284.14 | 284.14 | 284.14 | 284.14 | -0.382% | 5 | 69,904 | -43.876% |
| 2026-07-24 | 291.13 | 292.87 | 278.21 | 285.23 | -0.721% | 333 | 69,753 | -44.091% |
| 2026-07-23 | 287.30 | 287.30 | 287.30 | 287.30 | +6.226% | 3 | 67,596 | -44.494% |
| 2026-07-22 | 270.15 | 270.46 | 267.16 | 270.46 | +0.397% | 2,980 | 67,361 | -41.037% |
| 2026-07-21 | 271.97 | 271.97 | 267.28 | 269.39 | -5.281% | 2,120 | 66,819 | -40.803% |
| 2026-07-20 | 272.30 | 284.41 | 272.30 | 284.41 | -1.792% | 33 | 66,820 | -43.930% |
| 2026-07-17 | 279.59 | 289.80 | 279.59 | 289.60 | +5.309% | 16 | 66,602 | -44.934% |
| 2026-07-16 | 263.95 | 275.00 | 263.95 | 275.00 | +4.922% | 530 | 66,320 | -42.011% |
| 2026-07-15 | 260.15 | 269.43 | 260.15 | 262.10 | -1.798% | 113 | 66,320 | -39.157% |
| 2026-07-14 | 272.01 | 272.01 | 265.27 | 266.90 | -2.413% | 69 | 66,306 | -40.251% |
| 2026-07-13 | 266.64 | 273.50 | 266.64 | 273.50 | +5.762% | 108 | 66,359 | -41.693% |
| 2026-07-10 | 262.40 | 267.10 | 258.50 | 258.60 | -2.782% | 34 | 65,369 | -38.333% |
| 2026-07-09 | 275.10 | 277.61 | 266.00 | 266.00 | -5.075% | 1,234 | 65,306 | -40.049% |
| 2026-07-08 | 283.95 | 284.03 | 280.20 | 280.22 | +2.315% | 12 | 64,307 | -43.091% |
| 2026-07-07 | 273.30 | 280.02 | 271.00 | 273.88 | +2.889% | 1,226 | 63,489 | -41.774% |
| 2026-07-06 | 272.08 | 272.08 | 266.19 | 266.19 | -5.203% | 1,550 | 64,969 | -40.092% |
| 2026-07-02 | 268.68 | 292.45 | 268.68 | 280.80 | +0.250% | 64 | 64,633 | -43.209% |
| 2026-07-01 | 275.80 | 280.10 | 271.20 | 280.10 | +1.684% | 644 | 61,700 | -43.067% |
| 2026-06-30 | 284.60 | 284.60 | 273.50 | 275.46 | -5.493% | 3,569 | 64,988 | -42.108% |
| 2026-06-29 | 293.37 | 300.52 | 291.36 | 291.47 | -8.573% | 2,289 | 64,704 | -45.288% |
| 2026-06-26 | 331.42 | 331.42 | 309.22 | 318.80 | +0.883% | 119 | 64,573 | -49.978% |
| 2026-06-25 | 311.20 | 316.01 | 303.15 | 316.01 | -2.466% | 161 | 64,553 | -49.536% |
| 2026-06-24 | 309.46 | 325.62 | 305.56 | 324.00 | +1.928% | 20 | 64,326 | -50.781% |
| 2026-06-23 | 312.95 | 319.20 | 308.80 | 317.87 | +8.714% | 854 | 55,485 | -49.832% |
| 2026-06-22 | 281.84 | 296.72 | 280.40 | 292.39 | +0.031% | 8,933 | 60,849 | -45.460% |
| 2026-06-18 | 292.79 | 294.89 | 286.12 | 292.30 | -5.670% | 202 | 60,727 | -45.443% |
| 2026-06-17 | 288.26 | 309.87 | 286.10 | 309.87 | +7.939% | 78 | 60,699 | -48.536% |
| 2026-06-16 | 279.97 | 288.68 | 279.97 | 287.08 | +1.513% | 1,204 | 60,370 | -44.451% |
| 2026-06-15 | 286.67 | 287.20 | 282.80 | 282.80 | -11.058% | 1,967 | 59,010 | -43.610% |
| 2026-06-12 | 323.79 | 323.79 | 312.99 | 317.96 | -10.953% | 8 | 59,001 | -49.846% |
| 2026-06-11 | 357.07 | 357.07 | 357.07 | 357.07 | -2.132% | 451 | 58,660 | -55.339% |
| 2026-06-10 | 337.50 | 364.85 | 337.50 | 364.85 | +10.964% | 2,858 | 57,952 | -56.292% |
| 2026-06-09 | 331.40 | 375.98 | 328.80 | 328.80 | +3.250% | 145 | 57,821 | -51.499% |
| 2026-06-08 | 308.70 | 318.45 | 308.50 | 318.45 | -4.369% | 42 | 57,807 | -49.923% |
| 2026-06-05 | 302.90 | 333.00 | 302.90 | 333.00 | +16.360% | 23 | 57,355 | -52.111% |
| 2026-06-04 | 297.20 | 298.40 | 286.18 | 286.18 | -3.663% | 198 | 54,245 | -44.276% |
| 2026-06-03 | 291.70 | 297.49 | 291.70 | 297.06 | +3.541% | 3,265 | 54,725 | -46.317% |
| 2026-06-02 | 288.42 | 288.47 | 285.20 | 286.90 | +0.385% | 47 | 54,716 | -44.416% |
| 2026-06-01 | 287.80 | 288.23 | 282.93 | 285.80 | +0.680% | 342 | 54,709 | -44.202% |
| 2026-05-29 | 289.53 | 289.53 | 283.87 | 283.87 | -2.724% | 15 | 54,704 | -43.823% |
| 2026-05-28 | 293.15 | 293.15 | 291.82 | 291.82 | -3.918% | 8 | 54,700 | -45.353% |
| 2026-05-27 | 303.39 | 303.99 | 303.39 | 303.72 | -0.269% | 1,503 | 53,761 | -47.494% |
| 2026-05-26 | 300.29 | 304.95 | 300.19 | 304.54 | -1.424% | 5 | 53,141 | -47.636% |
| 2026-05-22 | 312.00 | 312.00 | 307.07 | 308.94 | -2.592% | 7 | 53,135 | -48.382% |
| 2026-05-21 | 318.31 | 318.31 | 315.43 | 317.16 | -2.532% | 264 | 53,218 | -49.719% |
| 2026-05-20 | 332.70 | 332.70 | 325.40 | 325.40 | -4.227% | 86 | 53,150 | -50.993% |
| 2026-05-19 | 343.29 | 343.29 | 339.31 | 339.76 | -1.020% | 14 | 53,152 | -53.064% |
| 2026-05-18 | 335.20 | 343.26 | 333.10 | 343.26 | +1.994% | 180 | 53,173 | -53.543% |
| 2026-05-15 | 338.10 | 342.00 | 332.47 | 336.55 | +4.639% | 272 | 53,363 | -52.616% |
| 2026-05-14 | 333.49 | 334.77 | 321.63 | 321.63 | -5.506% | 584 | 53,249 | -50.418% |
| 2026-05-13 | 340.37 | 340.37 | 340.37 | 340.37 | -1.741% | 229 | 53,249 | -53.148% |
| 2026-05-12 | 346.55 | 346.55 | 346.40 | 346.40 | +0.249% | 155 | 53,130 | -53.964% |
| 2026-05-11 | 340.59 | 345.54 | 338.49 | 345.54 | +0.509% | 263 | 53,269 | -53.849% |
| 2026-05-08 | 348.65 | 348.65 | 343.79 | 343.79 | -3.424% | 27 | 53,269 | -53.614% |
| 2026-05-07 | 350.63 | 357.50 | 347.50 | 355.98 | +1.332% | 36 | 53,405 | -55.203% |
| 2026-05-06 | 360.00 | 360.00 | 351.30 | 351.30 | -5.592% | 225 | 53,394 | -54.606% |
| 2026-05-05 | 375.10 | 375.41 | 370.35 | 372.11 | -4.700% | 500 | 53,042 | -57.144% |
| 2026-05-04 | 388.00 | 390.46 | 388.00 | 390.46 | +5.376% | 12 | 53,032 | -59.158% |
| 2026-05-01 | 364.48 | 371.60 | 364.48 | 370.54 | -3.447% | 294 | 53,089 | -56.963% |
| 2026-04-30 | 387.03 | 387.03 | 383.77 | 383.77 | -5.823% | 4 | 53,089 | -58.446% |
| 2026-04-29 | 407.27 | 407.50 | 407.05 | 407.50 | -0.294% | 294 | 53,086 | -60.866% |
| 2026-04-28 | 408.70 | 408.70 | 408.70 | 408.70 | +2.580% | 1 | 52,961 | -60.981% |
| 2026-04-27 | 403.67 | 404.21 | 398.42 | 398.42 | -2.065% | 501 | 52,960 | -59.974% |
| 2026-04-24 | 406.82 | 406.82 | 406.82 | 406.82 | -2.874% | 106 | 52,782 | -60.801% |
| 2026-04-23 | 411.21 | 422.13 | 408.89 | 418.86 | +2.529% | 69 | 52,688 | -61.928% |
| 2026-04-22 | 413.54 | 413.54 | 408.53 | 408.53 | -5.520% | 5 | 52,698 | -60.965% |
| 2026-04-21 | 422.47 | 432.40 | 422.05 | 432.40 | +3.490% | 8 | 52,697 | -63.120% |
| 2026-04-20 | 414.80 | 421.76 | 414.80 | 417.82 | +1.204% | 44 | 52,698 | -61.833% |
| 2026-04-17 | 412.10 | 413.89 | 405.00 | 412.85 | -5.526% | 1,243 | 52,698 | -61.373% |
| 2026-04-16 | 437.00 | 437.00 | 437.00 | 437.00 | -0.274% | 8,351 | 44,062 | -63.508% |
| 2026-04-15 | 446.76 | 447.55 | 437.90 | 438.20 | -3.713% | 187 | 44,062 | -63.608% |
| 2026-04-14 | 466.99 | 466.99 | 452.20 | 455.10 | -4.894% | 2,099 | 44,158 | -64.959% |
| 2026-04-13 | 507.20 | 507.20 | 478.52 | 478.52 | -6.283% | 250 | 42,124 | -66.674% |
| 2026-04-10 | 510.60 | 510.60 | 510.60 | 510.60 | +1.081% | 514 | 41,962 | -68.768% |
| 2026-04-09 | 517.61 | 517.61 | 505.14 | 505.14 | -4.075% | 33 | 41,638 | -68.431% |
| 2026-04-08 | 523.91 | 538.41 | 523.71 | 526.60 | -15.799% | 381 | 41,638 | -69.717% |
| 2026-04-07 | 639.23 | 639.26 | 625.41 | 625.41 | +1.857% | 55 | 41,734 | -74.502% |
| 2026-04-06 | 610.95 | 623.65 | 610.95 | 614.01 | -2.793% | 257 | 41,739 | -74.028% |
| 2026-04-02 | 641.70 | 642.09 | 631.65 | 631.65 | -0.292% | 11 | 41,834 | -74.753% |
| 2026-04-01 | 633.50 | 633.50 | 633.50 | 633.50 | -5.203% | 25 | 41,834 | -74.827% |
| 2026-03-31 | 726.30 | 726.30 | 667.63 | 668.27 | -13.254% | 38 | 41,834 | -76.137% |
| 2026-03-30 | 745.40 | 784.50 | 732.99 | 770.38 | +2.981% | 194 | 41,850 | -79.300% |
| 2026-03-27 | 709.68 | 748.08 | 709.68 | 748.08 | +9.237% | 106 | 41,860 | -78.683% |
| 2026-03-26 | 641.98 | 684.82 | 641.98 | 684.82 | +9.626% | 17 | 41,867 | -76.714% |
| 2026-03-25 | 619.17 | 624.69 | 619.17 | 624.69 | +3.350% | 12 | 41,857 | -74.472% |
| 2026-03-23 | 604.44 | 604.44 | 604.44 | 604.44 | -11.091% | 450 | 41,797 | -73.617% |
| 2026-03-20 | 649.31 | 679.84 | 649.31 | 679.84 | +9.951% | 42 | 41,497 | -76.543% |
| 2026-03-19 | 642.76 | 642.79 | 618.31 | 618.31 | +0.037% | 156 | 41,534 | -74.209% |
| 2026-03-18 | 595.21 | 618.08 | 592.40 | 618.08 | +8.397% | 68 | 41,577 | -74.199% |
| 2026-03-17 | 568.85 | 571.10 | 568.85 | 570.20 | -2.946% | 9 | 41,604 | -72.033% |
| 2026-03-16 | 579.00 | 587.51 | 579.00 | 587.51 | -0.444% | 509 | 41,596 | -72.857% |
| 2026-03-12 | 590.13 | 590.13 | 590.13 | 590.13 | -2.228% | 153 | 41,471 | -72.977% |
| 2026-03-09 | 603.53 | 603.58 | 603.53 | 603.58 | +6.258% | 2 | 41,379 | -73.579% |
| 2026-03-06 | 571.50 | 571.50 | 568.03 | 568.03 | +6.363% | 30 | 41,380 | -71.926% |
| 2026-03-05 | 532.36 | 535.30 | 532.36 | 534.05 | +4.786% | 506 | 41,365 | -70.140% |
| 2026-03-04 | 519.08 | 519.08 | 509.04 | 509.66 | -5.408% | 40 | 41,015 | -68.711% |
| 2026-03-03 | 583.02 | 585.02 | 525.75 | 538.80 | +5.056% | 41 | 41,015 | -70.403% |
| 2026-03-02 | 531.88 | 531.88 | 510.83 | 512.87 | -1.627% | 61 | 40,980 | -68.906% |
| 2026-02-27 | 521.35 | 521.35 | 521.35 | 521.35 | +3.867% | 1 | 40,945 | -69.412% |
| 2026-02-26 | 482.74 | 507.55 | 482.74 | 501.94 | +4.497% | 8 | 40,945 | -68.229% |
| 2026-02-25 | 490.73 | 490.73 | 480.34 | 480.34 | -5.221% | 207 | 40,879 | -66.801% |
| 2026-02-24 | 507.66 | 507.66 | 506.64 | 506.80 | -4.215% | 18 | 40,879 | -68.534% |
| 2026-02-23 | 535.23 | 535.23 | 529.10 | 529.10 | +2.952% | 3 | 40,873 | -69.860% |
| 2026-02-20 | 515.12 | 515.12 | 513.93 | 513.93 | -2.183% | 2 | 40,873 | -68.970% |
| 2026-02-19 | 525.40 | 525.40 | 525.40 | 525.40 | +0.317% | 5 | 40,873 | -69.648% |
| 2026-02-17 | 553.86 | 553.86 | 523.74 | 523.74 | +1.699% | 6 | 40,781 | -69.552% |
| 2026-02-13 | 526.95 | 526.95 | 514.99 | 514.99 | -0.681% | 2 | 40,778 | -69.034% |
| 2026-02-12 | 493.09 | 518.52 | 493.09 | 518.52 | +7.263% | 3 | 40,778 | -69.245% |
| 2026-02-11 | 482.45 | 483.41 | 479.67 | 483.41 | +1.655% | 8 | 40,777 | -67.011% |
| 2026-02-10 | 475.54 | 475.54 | 475.54 | 475.54 | +0.444% | 1 | 40,776 | -66.465% |
| 2026-02-09 | 479.84 | 479.84 | 473.40 | 473.44 | -3.015% | 663 | 40,777 | -66.317% |
| 2026-02-06 | 511.48 | 513.09 | 485.66 | 488.16 | -7.545% | 150 | 40,517 | -67.332% |
| 2026-02-05 | 528.00 | 528.00 | 528.00 | 528.00 | +5.047% | 1 | 40,421 | -69.797% |
| 2026-02-04 | 517.91 | 517.91 | 502.63 | 502.63 | +5.179% | 3 | 40,421 | -68.273% |
| 2026-02-03 | 480.00 | 482.40 | 477.88 | 477.88 | +2.282% | 169 | 40,419 | -66.630% |
| 2026-02-02 | 467.22 | 467.22 | 467.22 | 467.22 | -4.158% | 4 | 40,419 | -65.868% |
| 2026-01-30 | 478.62 | 487.49 | 478.58 | 487.49 | +0.984% | 157 | 40,415 | -67.288% |
| 2026-01-29 | 506.19 | 506.19 | 482.74 | 482.74 | +2.949% | 4 | 40,322 | -66.966% |
| 2026-01-28 | 468.97 | 468.97 | 468.91 | 468.91 | +0.889% | 2 | 40,321 | -65.991% |
| 2026-01-27 | 460.06 | 465.01 | 460.06 | 464.78 | -0.255% | 21,724 | 40,321 | -65.689% |
| 2026-01-26 | 464.78 | 467.73 | 464.78 | 465.97 | -2.882% | 26 | 18,725 | -65.777% |
| 2026-01-23 | 476.46 | 479.80 | 476.46 | 479.80 | -0.102% | 7 | 18,711 | -66.763% |
| 2026-01-22 | 480.29 | 480.29 | 480.29 | 480.29 | -2.618% | 202 | 18,704 | -66.797% |
| 2026-01-21 | 493.20 | 493.20 | 493.20 | 493.20 | -3.104% | 10 | 18,669 | -67.666% |
| 2026-01-20 | 509.00 | 509.00 | 509.00 | 509.00 | +7.255% | 1 | 18,674 | -68.670% |
| 2026-01-16 | 470.22 | 474.57 | 469.99 | 474.57 | +1.387% | 15 | 18,664 | -66.397% |
| 2026-01-15 | 469.89 | 471.57 | 468.02 | 468.08 | -4.563% | 13,261 | 18,664 | -65.931% |
| 2026-01-14 | 484.45 | 490.53 | 484.45 | 490.46 | +2.833% | 8 | 5,409 | -67.486% |
| 2026-01-13 | 466.16 | 476.95 | 465.44 | 476.95 | +2.660% | 73 | 5,403 | -66.565% |
| 2026-01-12 | 470.66 | 470.66 | 464.06 | 464.59 | -1.283% | 36 | 5,379 | -65.675% |
| 2026-01-09 | 475.69 | 478.11 | 469.86 | 470.63 | -1.228% | 54 | 5,374 | -66.116% |
| 2026-01-07 | 476.48 | 476.48 | 476.48 | 476.48 | -1.350% | 201 | 5,372 | -66.532% |
| 2026-01-06 | 483.00 | 483.00 | 483.00 | 483.00 | -1.394% | 354 | 5,114 | -66.983% |
| 2026-01-05 | 489.99 | 489.99 | 489.83 | 489.83 | -4.660% | 22 | 4,828 | -67.444% |
| 2026-01-02 | 513.77 | 513.77 | 513.77 | 513.77 | +5.143% | 3 | 4,828 | -68.961% |
| 2025-12-30 | 488.02 | 488.64 | 487.33 | 488.64 | +0.129% | 75 | 4,828 | -67.365% |
| 2025-12-29 | 491.34 | 494.11 | 485.54 | 488.01 | +1.758% | 22 | 4,804 | -67.322% |
| 2025-12-26 | 479.58 | 479.58 | 479.58 | 479.58 | +0.289% | 1 | 4,785 | -66.748% |
| 2025-12-24 | 477.86 | 478.20 | 477.86 | 478.20 | -0.947% | 2 | 4,785 | -66.652% |
| 2025-12-23 | 486.88 | 486.88 | 482.77 | 482.77 | -2.402% | 69 | 4,785 | -66.968% |
| 2025-12-22 | 499.42 | 499.42 | 494.65 | 494.65 | -4.301% | 50 | 4,116 | -67.761% |
| 2025-12-19 | 519.78 | 520.10 | 515.24 | 516.88 | -4.070% | 22 | 4,099 | -69.148% |
| 2025-12-18 | 532.59 | 538.81 | 532.43 | 538.81 | -4.154% | 4 | 4,085 | -70.403% |
| 2025-12-17 | 562.16 | 562.16 | 562.16 | 562.16 | +5.313% | 1 | 4,085 | -71.633% |
| 2025-12-16 | 541.88 | 541.88 | 533.80 | 533.80 | +0.512% | 72 | 4,084 | -70.126% |
| 2025-12-15 | 530.35 | 531.08 | 528.03 | 531.08 | -0.269% | 7 | 4,120 | -69.973% |
| 2025-12-12 | 515.36 | 539.89 | 514.37 | 532.51 | +5.268% | 11 | 4,119 | -70.053% |
| 2025-12-11 | 524.03 | 524.03 | 505.86 | 505.86 | -4.529% | 5 | 4,111 | -68.475% |
| 2025-12-10 | 533.61 | 534.05 | 526.55 | 529.86 | +0.547% | 24 | 4,108 | -69.903% |
| 2025-12-09 | 521.03 | 526.98 | 521.03 | 526.98 | +0.232% | 14 | 4,097 | -69.739% |
| 2025-12-08 | 520.05 | 527.40 | 519.96 | 525.76 | +1.363% | 76 | 4,094 | -69.669% |
| 2025-12-05 | 518.69 | 518.69 | 518.69 | 518.69 | -1.800% | 1 | 4,058 | -69.255% |
| 2025-12-04 | 530.37 | 530.37 | 527.90 | 528.20 | +0.342% | 21 | 4,057 | -69.809% |
| 2025-12-03 | 533.13 | 533.13 | 526.40 | 526.40 | -3.073% | 57 | 4,036 | -69.706% |
| 2025-12-02 | 543.09 | 543.09 | 543.09 | 543.09 | -0.473% | 1 | 3,988 | -70.637% |
| 2025-11-26 | 553.28 | 553.28 | 545.67 | 545.67 | -5.259% | 3 | 3,986 | -70.775% |
| 2025-11-25 | 579.59 | 579.59 | 575.96 | 575.96 | -8.099% | 5 | 3,986 | -72.312% |
| 2025-11-21 | 666.62 | 688.22 | 625.66 | 626.72 | -4.739% | 12 | 3,981 | -74.555% |
| 2025-11-20 | 614.38 | 657.90 | 614.38 | 657.90 | +4.791% | 2,002 | 3,974 | -75.761% |
| 2025-11-19 | 610.74 | 633.66 | 609.43 | 627.82 | +2.689% | 131 | 1,973 | -74.599% |
| 2025-11-17 | 580.47 | 611.38 | 580.47 | 611.38 | +6.614% | 4 | 1,898 | -73.916% |
| 2025-11-14 | 599.16 | 599.16 | 568.50 | 573.45 | -2.451% | 4 | 1,896 | -72.191% |
| 2025-11-13 | 587.86 | 587.86 | 587.86 | 587.86 | +8.776% | 51 | 1,893 | -72.873% |
| 2025-11-12 | 540.43 | 540.43 | 540.43 | 540.43 | +0.282% | 1 | 1,892 | -70.492% |
| 2025-11-11 | 538.95 | 538.95 | 538.65 | 538.91 | -3.502% | 10 | 1,891 | -70.409% |
| 2025-11-10 | 548.81 | 558.75 | 547.45 | 558.47 | -7.306% | 158 | 1,886 | -71.445% |
| 2025-11-07 | 602.42 | 602.49 | 602.42 | 602.49 | +3.879% | 2 | 1,750 | -73.532% |
| 2025-11-06 | 584.16 | 584.16 | 579.99 | 579.99 | +8.044% | 3 | 1,749 | -72.505% |
| 2025-11-05 | 538.26 | 538.37 | 536.81 | 536.81 | -5.453% | 87 | 1,748 | -70.293% |
| 2025-11-04 | 559.02 | 567.77 | 558.84 | 567.77 | +6.579% | 7 | 1,699 | -71.913% |
| 2025-11-03 | 536.91 | 537.49 | 530.86 | 532.72 | +0.932% | 25 | 1,696 | -70.065% |
| 2025-10-31 | 527.80 | 530.90 | 526.96 | 527.80 | -1.618% | 35 | 1,696 | -69.786% |
| 2025-10-30 | 525.49 | 536.48 | 523.71 | 536.48 | +4.236% | 530 | 1,684 | -70.275% |
| 2025-10-27 | 516.03 | 516.39 | 514.68 | 514.68 | -3.674% | 12 | 1,301 | -69.016% |
| 2025-10-24 | 533.88 | 534.31 | 533.88 | 534.31 | -5.340% | 2 | 1,301 | -70.154% |
| 2025-10-23 | 566.64 | 566.64 | 564.29 | 564.45 | -1.228% | 4 | 1,300 | -71.748% |
| 2025-10-22 | 573.13 | 573.13 | 571.47 | 571.47 | +2.440% | 2 | 1,299 | -72.095% |
| 2025-10-21 | 565.46 | 565.46 | 549.11 | 557.86 | -2.224% | 44 | 1,300 | -71.414% |
| 2025-10-20 | 570.37 | 570.55 | 570.37 | 570.55 | -10.087% | 2 | 1,280 | -72.050% |
| 2025-10-17 | 633.09 | 634.89 | 633.09 | 634.56 | +0.669% | 4 | 1,279 | -74.869% |
| 2025-10-16 | 634.05 | 634.05 | 630.34 | 630.34 | +6.036% | 2 | 1,280 | -74.701% |
| 2025-10-15 | 577.02 | 596.30 | 575.52 | 594.46 | -0.387% | 49 | 1,279 | -73.174% |
| 2025-10-14 | 596.68 | 596.77 | 596.68 | 596.77 | -0.089% | 2 | 1,300 | -73.278% |
| 2025-10-13 | 601.38 | 601.38 | 594.10 | 597.30 | -7.825% | 22 | 1,299 | -73.302% |
| 2025-10-10 | 607.43 | 649.91 | 604.75 | 648.01 | +15.737% | 302 | 1,294 | -75.391% |
| 2025-10-09 | 558.41 | 559.96 | 558.41 | 559.90 | +0.470% | 4 | 1,048 | -71.518% |
| 2025-10-08 | 558.04 | 558.04 | 557.28 | 557.28 | -0.748% | 2 | 1,048 | -71.384% |
| 2025-10-07 | 546.10 | 564.28 | 546.10 | 561.48 | +2.361% | 176 | 1,145 | -71.598% |
| 2025-10-06 | 548.07 | 548.53 | 548.07 | 548.53 | -1.948% | 2 | 1,145 | -70.928% |
| 2025-10-03 | 548.71 | 559.76 | 548.71 | 559.43 | +0.715% | 16 | 1,145 | -71.494% |
| 2025-10-02 | 554.63 | 559.68 | 554.63 | 555.46 | +0.139% | 109 | 1,140 | -71.290% |
| 2025-10-01 | 569.18 | 569.18 | 554.63 | 554.69 | -0.881% | 8 | 1,135 | -71.251% |
| 2025-09-30 | 569.97 | 570.98 | 559.62 | 559.62 | -1.260% | 6 | 1,132 | -71.504% |
| 2025-09-29 | 564.21 | 566.76 | 564.21 | 566.76 | -0.497% | 3 | 1,130 | -71.863% |
| 2025-09-26 | 578.99 | 578.99 | 569.59 | 569.59 | -2.427% | 7 | 1,129 | -72.003% |
| 2025-09-25 | 587.53 | 588.21 | 581.63 | 583.76 | +1.711% | 197 | 1,125 | -72.682% |
| 2025-09-24 | 573.47 | 575.16 | 573.04 | 573.94 | -0.153% | 43 | 1,030 | -72.215% |
| 2025-09-23 | 553.12 | 575.10 | 552.67 | 574.82 | +4.093% | 66 | 1,031 | -72.257% |
| 2025-09-22 | 556.49 | 556.92 | 551.33 | 552.22 | -1.600% | 4 | 1,004 | -71.122% |
| 2025-09-19 | 561.20 | 561.20 | 561.20 | 561.20 | -1.357% | 1 | 1,006 | -71.584% |
| 2025-09-18 | 566.08 | 568.92 | 556.50 | 568.92 | -5.196% | 281 | 1,005 | -71.970% |
| 2025-09-17 | 583.36 | 600.10 | 577.18 | 600.10 | +3.789% | 139 | 854 | -73.426% |
| 2025-09-16 | 578.62 | 578.98 | 577.48 | 578.19 | +1.135% | 84 | 793 | -72.419% |
| 2025-09-15 | 569.95 | 574.37 | 569.69 | 571.70 | -1.346% | 372 | 737 | -72.106% |
| 2025-09-12 | 579.69 | 580.05 | 575.03 | 579.50 | +0.329% | 250 | 828 | -72.481% |
| 2025-09-11 | 587.62 | 590.23 | 577.13 | 577.60 | -3.751% | 778 | 839 | -72.391% |
| 2025-09-10 | 591.70 | 600.11 | 591.70 | 600.11 | -0.636% | 7 | 237 | -73.427% |
| 2025-09-09 | 615.40 | 615.45 | 603.95 | 603.95 | -2.564% | 372 | 237 | -73.595% |
| 2025-09-08 | 619.90 | 619.90 | 619.84 | 619.84 | -2.048% | 2 | 81 | -74.272% |
| 2025-09-05 | 612.60 | 632.80 | 612.60 | 632.80 | +3.255% | 4 | 80 | -74.799% |
| 2025-09-04 | 612.76 | 613.19 | 612.39 | 612.85 | -4.967% | 68 | 79 | -73.979% |
| 2025-09-03 | 641.01 | 644.88 | 639.47 | 644.88 | +4.307% | 38 | 77 | -75.271% |
| 2025-08-27 | 618.25 | 618.25 | 618.25 | 618.25 | -2.410% | 1 | 94 | -74.206% |
| 2025-08-26 | 633.44 | 633.52 | 633.44 | 633.52 | +1.401% | 2 | 94 | -74.828% |
| 2025-08-25 | 624.44 | 624.77 | 624.44 | 624.77 | -4.576% | 2 | 94 | -74.475% |
| 2025-08-20 | 654.73 | 654.73 | 654.73 | 654.73 | +4.398% | 10 | 94 | -75.643% |
| 2025-08-18 | 628.40 | 629.80 | 627.15 | 627.15 | -0.640% | 4 | 84 | -74.572% |
| 2025-08-14 | 630.84 | 631.19 | 630.84 | 631.19 | -0.553% | 2 | 82 | -74.735% |
| 2025-08-12 | 634.70 | 634.70 | 634.70 | 634.70 | -3.334% | 1 | 82 | -74.875% |
| 2025-08-11 | 654.66 | 656.59 | 654.29 | 656.59 | +0.279% | 4 | 81 | -75.712% |
| 2025-08-08 | 662.51 | 662.63 | 654.63 | 654.76 | -6.241% | 12 | 81 | -75.645% |
| 2025-08-07 | 692.77 | 698.34 | 692.77 | 698.34 | +2.667% | 3 | 81 | -77.164% |
| 2025-08-06 | 677.96 | 680.20 | 677.83 | 680.20 | -2.224% | 4 | 80 | -76.555% |
| 2025-08-05 | 697.39 | 697.64 | 695.43 | 695.67 | +0.420% | 6 | 81 | -77.077% |
| 2025-08-04 | 694.15 | 694.18 | 692.51 | 692.76 | -4.504% | 6 | 82 | -76.980% |
| 2025-08-01 | 725.81 | 725.81 | 725.43 | 725.43 | +10.416% | 2 | 83 | -78.017% |
| 2025-07-31 | 654.10 | 657.00 | 654.10 | 657.00 | +0.660% | 37 | 83 | -75.728% |
| 2025-07-30 | 653.26 | 653.26 | 652.69 | 652.69 | -0.136% | 2 | 60 | -75.567% |
| 2025-07-29 | 653.64 | 653.64 | 653.58 | 653.58 | +1.470% | 2 | 60 | -75.601% |
| 2025-07-28 | 644.12 | 644.12 | 644.11 | 644.11 | -2.150% | 2 | 60 | -75.242% |
| 2025-07-25 | 659.94 | 659.94 | 657.69 | 658.26 | -0.152% | 16 | 60 | -75.774% |
| 2025-07-24 | 657.65 | 659.26 | 654.70 | 659.26 | -4.474% | 99 | 52 | -75.811% |
| 2025-07-23 | 690.19 | 690.19 | 690.14 | 690.14 | -1.842% | 2 | 39 | -76.893% |
| 2025-07-22 | 703.42 | 703.42 | 703.09 | 703.09 | +2.925% | 2 | 40 | -77.319% |
| 2025-07-21 | 683.22 | 683.22 | 683.11 | 683.11 | -1.647% | 2 | 39 | -76.655% |
| 2025-07-17 | 692.65 | 694.55 | 692.65 | 694.55 | -3.476% | 17 | 38 | -77.040% |
| 2025-07-16 | 724.44 | 724.44 | 719.46 | 719.56 | +2.117% | 32 | 27 | -77.838% |
| 2025-07-15 | 704.49 | 704.64 | 704.49 | 704.64 | -1.485% | 10 | 28 | -77.369% |
| 2025-07-14 | 716.17 | 716.39 | 715.13 | 715.26 | +0.930% | 60 | 33 | -77.705% |
| 2025-07-03 | 708.67 | 708.67 | 708.67 | 708.67 | -4.809% | 1 | 2 | -77.497% |
| 2025-07-02 | 750.56 | 750.56 | 744.07 | 744.47 | -14.182% | 6 | 2 | -78.579% |
| 2025-06-20 | 867.50 | 867.50 | 867.50 | 867.50 | 0.000% | 2 | 1 | -81.617% |