SPX271217P05500000
SPX Dec 17 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
88.59USD-5.655%(-5.31)2Vol11,019OI
SPX271217P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.69 | 88.69 | 88.59 | 88.59 | -5.655% | 2 | 11,019 | 0.000% |
| 2026-10-26 | 93.90 | 93.90 | 93.90 | 93.90 | -6.845% | 2 | 11,019 | -5.655% |
| 2026-10-23 | 100.80 | 100.80 | 100.80 | 100.80 | +5.960% | 7 | 11,019 | -12.113% |
| 2026-10-22 | 95.37 | 95.37 | 95.00 | 95.13 | +11.133% | 15 | 11,019 | -6.875% |
| 2026-10-21 | 85.60 | 85.60 | 85.60 | 85.60 | -2.361% | 6 | 11,019 | +3.493% |
| 2026-10-20 | 87.63 | 87.68 | 87.63 | 87.67 | +1.341% | 48 | 10,971 | +1.049% |
| 2026-10-15 | 90.00 | 90.46 | 86.51 | 86.51 | +0.781% | 90 | 10,971 | +2.404% |
| 2026-10-07 | 85.84 | 85.84 | 85.84 | 85.84 | +2.926% | 2 | 10,791 | +3.204% |
| 2026-10-06 | 82.68 | 83.40 | 82.65 | 83.40 | -4.609% | 57 | 10,783 | +6.223% |
| 2026-09-29 | 87.43 | 87.43 | 87.43 | 87.43 | +0.149% | 1 | 10,782 | +1.327% |
| 2026-09-28 | 87.40 | 87.40 | 87.30 | 87.30 | +1.748% | 101 | 10,332 | +1.478% |
| 2026-09-25 | 85.80 | 85.80 | 85.80 | 85.80 | -4.134% | 1 | 10,331 | +3.252% |
| 2026-09-24 | 89.50 | 89.50 | 89.50 | 89.50 | +1.244% | 451 | 10,099 | -1.017% |
| 2026-09-23 | 88.80 | 88.80 | 88.40 | 88.40 | +0.867% | 408 | 9,699 | +0.215% |
| 2026-09-21 | 87.55 | 87.64 | 87.55 | 87.64 | -4.219% | 36 | 9,663 | +1.084% |
| 2026-09-18 | 93.50 | 93.50 | 91.50 | 91.50 | -1.102% | 87 | 9,603 | -3.180% |
| 2026-09-17 | 92.90 | 92.90 | 92.52 | 92.52 | -5.108% | 90 | 9,633 | -4.248% |
| 2026-09-15 | 96.86 | 97.50 | 96.86 | 97.50 | +3.175% | 34 | 9,633 | -9.138% |
| 2026-09-11 | 95.00 | 95.30 | 94.50 | 94.50 | -6.805% | 304 | 9,303 | -6.254% |
| 2026-09-10 | 102.10 | 102.10 | 101.40 | 101.40 | +4.107% | 9 | 9,303 | -12.633% |
| 2026-09-09 | 97.60 | 97.60 | 97.40 | 97.40 | +2.960% | 2 | 9,302 | -9.045% |
| 2026-09-08 | 94.90 | 94.90 | 94.60 | 94.60 | +3.558% | 4 | 9,304 | -6.353% |
| 2026-09-04 | 91.35 | 91.35 | 91.35 | 91.35 | -4.245% | 2 | 9,278 | -3.021% |
| 2026-09-02 | 96.30 | 96.50 | 95.40 | 95.40 | -7.737% | 12 | 9,276 | -7.138% |
| 2026-08-27 | 103.40 | 103.40 | 103.40 | 103.40 | -7.014% | 27 | 9,276 | -14.323% |
| 2026-08-24 | 111.30 | 111.30 | 110.30 | 111.20 | -1.331% | 16 | 9,276 | -20.333% |
| 2026-08-21 | 112.70 | 112.70 | 112.70 | 112.70 | +0.294% | 9 | 9,276 | -21.393% |
| 2026-08-19 | 112.37 | 112.37 | 112.37 | 112.37 | -0.558% | 253 | 9,050 | -21.162% |
| 2026-08-17 | 113.00 | 113.00 | 113.00 | 113.00 | +1.894% | 3 | 8,888 | -21.602% |
| 2026-08-13 | 111.00 | 111.00 | 110.90 | 110.90 | -0.538% | 254 | 8,761 | -20.117% |
| 2026-08-12 | 111.72 | 111.72 | 111.50 | 111.50 | -0.810% | 325 | 8,616 | -20.547% |
| 2026-08-11 | 112.41 | 112.41 | 112.41 | 112.41 | -0.346% | 602 | 8,267 | -21.190% |
| 2026-08-06 | 113.20 | 113.20 | 112.80 | 112.80 | +0.401% | 329 | 7,897 | -21.463% |
| 2026-08-05 | 112.35 | 112.35 | 112.35 | 112.35 | -11.931% | 1 | 7,898 | -21.148% |
| 2026-07-31 | 129.80 | 129.80 | 127.57 | 127.57 | -7.120% | 27 | 7,910 | -30.556% |
| 2026-07-30 | 138.10 | 138.10 | 137.35 | 137.35 | -5.666% | 13 | 7,898 | -35.501% |
| 2026-07-29 | 141.80 | 145.60 | 139.00 | 145.60 | +1.541% | 110 | 7,789 | -39.155% |
| 2026-07-24 | 143.75 | 144.30 | 143.39 | 143.39 | +1.839% | 1,205 | 6,590 | -38.217% |
| 2026-07-20 | 136.60 | 140.80 | 136.30 | 140.80 | -1.401% | 356 | 6,394 | -37.081% |
| 2026-07-17 | 142.80 | 142.80 | 142.80 | 142.80 | +5.684% | 451 | 6,196 | -37.962% |
| 2026-07-16 | 135.12 | 135.12 | 135.12 | 135.12 | +1.213% | 1 | 6,193 | -34.436% |
| 2026-07-15 | 133.50 | 133.50 | 133.50 | 133.50 | +1.908% | 3 | 6,193 | -33.640% |
| 2026-07-10 | 131.00 | 131.00 | 131.00 | 131.00 | -1.851% | 2 | 6,193 | -32.374% |
| 2026-07-09 | 133.60 | 133.60 | 133.47 | 133.47 | +0.353% | 12 | 6,181 | -33.626% |
| 2026-07-06 | 132.80 | 133.00 | 132.80 | 133.00 | -1.845% | 11 | 6,093 | -33.391% |
| 2026-07-02 | 135.50 | 135.50 | 135.50 | 135.50 | -1.383% | 1 | 6,093 | -34.620% |
| 2026-07-01 | 134.55 | 137.40 | 134.55 | 137.40 | +1.432% | 5 | 6,093 | -35.524% |
| 2026-06-30 | 135.46 | 135.46 | 135.46 | 135.46 | -5.669% | 1 | 6,093 | -34.601% |
| 2026-06-29 | 143.60 | 143.60 | 143.60 | 143.60 | -6.260% | 1 | 6,093 | -38.308% |
| 2026-06-23 | 149.80 | 153.19 | 149.80 | 153.19 | +7.118% | 20 | 6,096 | -42.170% |
| 2026-06-16 | 141.16 | 143.01 | 141.16 | 143.01 | -12.543% | 154 | 5,946 | -38.053% |
| 2026-06-09 | 164.13 | 164.13 | 163.52 | 163.52 | +6.701% | 2 | 6,069 | -45.823% |
| 2026-06-08 | 152.40 | 153.25 | 152.40 | 153.25 | +4.465% | 2 | 6,064 | -42.192% |
| 2026-06-04 | 146.70 | 146.70 | 146.70 | 146.70 | +0.818% | 1 | 6,064 | -39.611% |
| 2026-06-03 | 145.42 | 146.00 | 145.42 | 145.51 | +2.848% | 51 | 6,089 | -39.118% |
| 2026-06-01 | 140.87 | 141.48 | 140.87 | 141.48 | -2.360% | 6 | 6,090 | -37.383% |
| 2026-05-28 | 144.08 | 144.90 | 144.08 | 144.90 | -1.429% | 2 | 6,092 | -38.861% |
| 2026-05-26 | 147.00 | 147.00 | 147.00 | 147.00 | -1.010% | 100 | 6,192 | -39.735% |
| 2026-05-22 | 149.44 | 149.44 | 148.50 | 148.50 | -4.930% | 202 | 6,292 | -40.343% |
| 2026-05-21 | 156.20 | 156.20 | 156.20 | 156.20 | -3.877% | 7 | 6,292 | -43.284% |
| 2026-05-19 | 162.57 | 162.57 | 158.70 | 162.50 | +1.057% | 161 | 6,194 | -45.483% |
| 2026-05-18 | 160.80 | 160.80 | 159.90 | 160.80 | -0.205% | 4 | 6,192 | -44.907% |
| 2026-05-15 | 161.13 | 161.13 | 161.13 | 161.13 | -0.105% | 1 | 6,192 | -45.020% |
| 2026-05-13 | 161.10 | 161.30 | 161.10 | 161.30 | -2.691% | 30 | 7,479 | -45.077% |
| 2026-05-12 | 167.69 | 168.03 | 165.76 | 165.76 | +0.424% | 11 | 7,483 | -46.555% |
| 2026-05-11 | 164.95 | 165.76 | 164.95 | 165.06 | -0.115% | 5 | 7,482 | -46.329% |
| 2026-05-08 | 165.25 | 165.25 | 165.25 | 165.25 | -2.450% | 2 | 7,480 | -46.390% |
| 2026-05-07 | 168.72 | 169.40 | 168.55 | 169.40 | -0.247% | 3 | 7,478 | -47.704% |
| 2026-05-06 | 170.19 | 170.19 | 169.82 | 169.82 | -4.375% | 6 | 7,482 | -47.833% |
| 2026-05-05 | 177.59 | 177.59 | 177.59 | 177.59 | +1.480% | 6 | 7,484 | -50.115% |
| 2026-05-01 | 175.00 | 175.00 | 175.00 | 175.00 | -7.569% | 1 | 7,483 | -49.377% |
| 2026-04-28 | 189.33 | 189.33 | 189.33 | 189.33 | +1.463% | 41 | 7,633 | -53.209% |
| 2026-04-27 | 186.60 | 186.60 | 186.60 | 186.60 | -0.118% | 2 | 7,615 | -52.524% |
| 2026-04-24 | 188.78 | 188.78 | 185.56 | 186.82 | -2.637% | 4 | 7,615 | -52.580% |
| 2026-04-23 | 196.43 | 196.43 | 191.88 | 191.88 | +0.356% | 4 | 7,612 | -53.831% |
| 2026-04-22 | 190.61 | 191.30 | 190.61 | 191.20 | -2.104% | 6 | 7,612 | -53.666% |
| 2026-04-21 | 191.74 | 198.39 | 191.74 | 195.31 | +0.946% | 5 | 7,608 | -54.641% |
| 2026-04-20 | 193.48 | 193.48 | 193.48 | 193.48 | +1.140% | 28 | 7,608 | -54.212% |
| 2026-04-17 | 193.29 | 193.29 | 190.89 | 191.30 | -6.637% | 4 | 7,636 | -53.691% |
| 2026-04-14 | 204.90 | 204.90 | 204.90 | 204.90 | -8.527% | 1 | 7,636 | -56.764% |
| 2026-04-13 | 224.04 | 224.04 | 224.00 | 224.00 | -0.036% | 2 | 7,637 | -60.451% |
| 2026-04-10 | 224.08 | 224.08 | 224.08 | 224.08 | -2.319% | 1 | 7,636 | -60.465% |
| 2026-04-09 | 229.18 | 229.53 | 229.18 | 229.40 | +0.566% | 6 | 7,637 | -61.382% |
| 2026-04-08 | 222.78 | 230.36 | 222.78 | 228.11 | -15.298% | 1,387 | 7,635 | -61.163% |
| 2026-04-07 | 269.78 | 269.78 | 269.31 | 269.31 | +5.105% | 2 | 6,968 | -67.105% |
| 2026-04-06 | 256.50 | 256.50 | 256.23 | 256.23 | -4.747% | 2 | 6,968 | -65.426% |
| 2026-04-01 | 269.00 | 269.00 | 269.00 | 269.00 | -3.963% | 482 | 6,853 | -67.067% |
| 2026-03-31 | 303.39 | 304.09 | 280.10 | 280.10 | -13.362% | 7 | 6,667 | -68.372% |
| 2026-03-30 | 316.60 | 327.98 | 312.00 | 323.30 | +0.560% | 1,583 | 7,977 | -72.598% |
| 2026-03-27 | 308.00 | 321.50 | 307.56 | 321.50 | +11.065% | 63 | 7,861 | -72.445% |
| 2026-03-26 | 289.32 | 289.47 | 289.32 | 289.47 | +6.973% | 2 | 7,820 | -69.396% |
| 2026-03-25 | 270.60 | 270.60 | 270.50 | 270.60 | -2.976% | 3 | 7,819 | -67.262% |
| 2026-03-24 | 274.30 | 278.90 | 273.60 | 278.90 | +3.680% | 6 | 7,819 | -68.236% |
| 2026-03-23 | 264.83 | 269.00 | 263.22 | 269.00 | -6.141% | 34 | 7,811 | -67.067% |
| 2026-03-20 | 281.97 | 286.60 | 281.97 | 286.60 | +3.814% | 381 | 7,815 | -69.089% |
| 2026-03-18 | 269.04 | 276.07 | 268.80 | 276.07 | +9.521% | 78 | 8,218 | -67.910% |
| 2026-03-17 | 246.70 | 252.62 | 246.45 | 252.07 | -2.363% | 4 | 8,160 | -64.855% |
| 2026-03-16 | 255.51 | 258.17 | 255.51 | 258.17 | -5.508% | 154 | 8,158 | -65.685% |
| 2026-03-13 | 268.60 | 273.88 | 268.51 | 273.22 | +6.150% | 5 | 8,108 | -67.576% |
| 2026-03-12 | 259.03 | 259.03 | 257.39 | 257.39 | +4.038% | 7 | 8,104 | -65.581% |
| 2026-03-11 | 247.02 | 251.38 | 247.02 | 247.40 | +4.388% | 8 | 8,103 | -64.192% |
| 2026-03-10 | 237.00 | 237.00 | 237.00 | 237.00 | -5.683% | 2 | 8,100 | -62.620% |
| 2026-03-09 | 270.79 | 276.00 | 251.28 | 251.28 | -4.354% | 189 | 8,113 | -64.745% |
| 2026-03-06 | 265.11 | 265.11 | 257.28 | 262.72 | +5.688% | 57 | 8,098 | -66.280% |
| 2026-03-05 | 242.07 | 248.58 | 238.30 | 248.58 | +7.244% | 127 | 8,047 | -64.362% |
| 2026-03-04 | 234.20 | 234.20 | 229.56 | 231.79 | -4.124% | 93 | 7,983 | -61.780% |
| 2026-03-03 | 258.42 | 268.88 | 241.10 | 241.76 | +2.172% | 301 | 8,000 | -63.356% |
| 2026-03-02 | 246.30 | 247.00 | 233.83 | 236.62 | +0.732% | 139 | 7,843 | -62.560% |
| 2026-02-27 | 240.40 | 244.70 | 234.90 | 234.90 | +6.150% | 195 | 7,818 | -62.286% |
| 2026-02-25 | 221.33 | 221.33 | 221.29 | 221.29 | -2.794% | 2 | 7,547 | -59.967% |
| 2026-02-20 | 231.55 | 231.72 | 227.65 | 227.65 | -4.749% | 3 | 7,547 | -61.085% |
| 2026-02-19 | 239.00 | 239.00 | 239.00 | 239.00 | +4.756% | 2 | 7,548 | -62.933% |
| 2026-02-18 | 228.15 | 228.15 | 228.15 | 228.15 | -4.227% | 1 | 7,548 | -61.170% |
| 2026-02-12 | 225.28 | 238.22 | 225.28 | 238.22 | +10.497% | 5 | 7,552 | -62.812% |
| 2026-02-11 | 215.61 | 215.61 | 215.53 | 215.59 | -2.271% | 3 | 7,552 | -58.908% |
| 2026-02-10 | 219.94 | 220.60 | 219.94 | 220.60 | -1.465% | 4 | 7,552 | -59.841% |
| 2026-02-06 | 223.88 | 223.88 | 223.88 | 223.88 | -5.909% | 1 | 7,555 | -60.430% |
| 2026-02-05 | 246.11 | 246.11 | 237.94 | 237.94 | +6.604% | 302 | 7,555 | -62.768% |
| 2026-01-30 | 226.22 | 226.22 | 223.20 | 223.20 | +2.273% | 6 | 7,355 | -60.309% |
| 2026-01-28 | 218.24 | 218.24 | 218.24 | 218.24 | +2.871% | 3 | 7,350 | -59.407% |
| 2026-01-26 | 212.15 | 212.15 | 212.15 | 212.15 | -0.071% | 5 | 7,347 | -58.242% |
| 2026-01-22 | 212.30 | 212.30 | 212.30 | 212.30 | -7.236% | 129 | 7,302 | -58.271% |
| 2026-01-21 | 228.86 | 228.86 | 228.86 | 228.86 | -1.226% | 2 | 7,213 | -61.291% |
| 2026-01-20 | 235.04 | 235.12 | 231.70 | 231.70 | +5.983% | 3 | 7,213 | -61.765% |
| 2026-01-16 | 218.62 | 218.62 | 218.62 | 218.62 | +2.159% | 1 | 7,216 | -59.478% |
| 2026-01-15 | 213.40 | 214.00 | 212.50 | 214.00 | -6.235% | 12 | 7,216 | -58.603% |
| 2026-01-14 | 228.23 | 228.23 | 228.23 | 228.23 | +4.329% | 1 | 7,205 | -61.184% |
| 2026-01-13 | 218.85 | 218.85 | 218.76 | 218.76 | +3.135% | 2 | 7,263 | -59.504% |
| 2026-01-09 | 218.20 | 218.20 | 212.11 | 212.11 | -4.751% | 12 | 6,851 | -58.234% |
| 2026-01-08 | 223.66 | 223.66 | 222.69 | 222.69 | +1.592% | 4 | 6,839 | -60.218% |
| 2026-01-07 | 220.31 | 220.31 | 219.20 | 219.20 | -0.454% | 281 | 6,841 | -59.585% |
| 2026-01-06 | 224.57 | 224.57 | 220.20 | 220.20 | -2.303% | 6 | 6,714 | -59.768% |
| 2026-01-05 | 224.53 | 225.41 | 224.07 | 225.39 | -1.314% | 15 | 6,713 | -60.695% |
| 2025-12-31 | 227.69 | 228.39 | 227.69 | 228.39 | +2.472% | 1,203 | 5,516 | -61.211% |
| 2025-12-30 | 222.88 | 222.88 | 222.88 | 222.88 | +1.679% | 1 | 5,516 | -60.252% |
| 2025-12-26 | 219.20 | 219.20 | 219.20 | 219.20 | -0.395% | 1 | 5,515 | -59.585% |
| 2025-12-24 | 221.20 | 221.20 | 220.07 | 220.07 | -1.579% | 56 | 5,510 | -59.745% |
| 2025-12-23 | 225.20 | 225.20 | 222.20 | 223.60 | -1.149% | 107 | 5,510 | -60.380% |
| 2025-12-22 | 228.20 | 228.20 | 226.20 | 226.20 | -12.251% | 3 | 5,506 | -60.836% |
| 2025-12-17 | 246.20 | 257.78 | 246.20 | 257.78 | +1.664% | 2 | 5,499 | -65.633% |
| 2025-12-16 | 253.97 | 254.36 | 251.85 | 253.56 | +3.346% | 4 | 5,499 | -65.062% |
| 2025-12-15 | 240.97 | 245.35 | 240.97 | 245.35 | +0.376% | 309 | 5,503 | -63.892% |
| 2025-12-12 | 246.41 | 246.41 | 244.43 | 244.43 | +2.637% | 5 | 5,352 | -63.756% |
| 2025-12-10 | 237.75 | 238.92 | 237.75 | 238.15 | -2.113% | 4 | 5,352 | -62.801% |
| 2025-12-09 | 244.52 | 244.52 | 243.29 | 243.29 | +1.303% | 2 | 5,350 | -63.587% |
| 2025-12-05 | 239.34 | 240.16 | 239.34 | 240.16 | -2.493% | 7 | 5,349 | -63.112% |
| 2025-12-04 | 245.48 | 246.30 | 245.48 | 246.30 | -0.243% | 51 | 5,356 | -64.032% |
| 2025-12-01 | 250.46 | 251.46 | 246.90 | 246.90 | -2.837% | 1,801 | 5,344 | -64.119% |
| 2025-11-26 | 254.11 | 254.11 | 254.11 | 254.11 | -4.828% | 102 | 3,739 | -65.137% |
| 2025-11-25 | 268.28 | 268.28 | 267.00 | 267.00 | -6.728% | 7 | 3,739 | -66.820% |
| 2025-11-18 | 293.63 | 295.00 | 286.26 | 286.26 | +6.062% | 5 | 3,839 | -69.053% |
| 2025-11-17 | 269.90 | 269.90 | 269.90 | 269.90 | +2.433% | 2 | 3,841 | -67.177% |
| 2025-11-13 | 262.44 | 263.49 | 262.44 | 263.49 | -3.484% | 4 | 3,765 | -66.378% |
| 2025-11-07 | 273.00 | 273.00 | 273.00 | 273.00 | +10.081% | 50 | 3,761 | -67.549% |
| 2025-11-03 | 248.40 | 248.40 | 248.00 | 248.00 | +4.245% | 319 | 3,635 | -64.278% |
| 2025-10-29 | 235.89 | 237.90 | 235.89 | 237.90 | +1.701% | 253 | 3,635 | -62.762% |
| 2025-10-28 | 233.92 | 233.92 | 233.92 | 233.92 | 0.000% | 1 | 3,486 | -62.128% |
| 2025-10-27 | 232.84 | 233.92 | 232.84 | 233.92 | -2.533% | 4 | 3,486 | -62.128% |
| 2025-10-24 | 241.10 | 241.10 | 240.00 | 240.00 | -4.382% | 2 | 3,486 | -63.087% |
| 2025-10-23 | 251.00 | 251.00 | 251.00 | 251.00 | -6.238% | 10 | 3,485 | -64.705% |
| 2025-10-17 | 286.14 | 286.14 | 267.70 | 267.70 | -7.055% | 10 | 3,475 | -66.907% |
| 2025-10-16 | 288.70 | 288.70 | 288.02 | 288.02 | +7.422% | 2 | 3,465 | -69.242% |
| 2025-10-13 | 268.12 | 268.12 | 268.12 | 268.12 | -7.523% | 1 | 3,465 | -66.959% |
| 2025-10-10 | 247.96 | 289.93 | 247.96 | 289.93 | +14.947% | 30 | 3,465 | -69.444% |
| 2025-10-07 | 253.27 | 253.27 | 252.23 | 252.23 | +1.961% | 477 | 3,114 | -64.877% |
| 2025-10-06 | 247.38 | 247.38 | 247.38 | 247.38 | +1.568% | 6 | 3,114 | -64.189% |
| 2025-09-29 | 243.56 | 243.56 | 243.56 | 243.56 | -1.592% | 1 | 3,114 | -63.627% |
| 2025-09-26 | 251.00 | 251.00 | 246.32 | 247.50 | -2.035% | 303 | 3,116 | -64.206% |
| 2025-09-24 | 250.52 | 252.64 | 250.52 | 252.64 | +1.666% | 151 | 3,037 | -64.934% |
| 2025-09-23 | 248.44 | 248.50 | 248.44 | 248.50 | +2.580% | 2 | 2,786 | -64.350% |
| 2025-09-19 | 242.25 | 242.25 | 242.25 | 242.25 | -0.185% | 1 | 2,785 | -63.430% |
| 2025-09-18 | 245.30 | 245.30 | 242.70 | 242.70 | -5.458% | 4 | 2,784 | -63.498% |
| 2025-09-17 | 256.71 | 256.71 | 256.71 | 256.71 | +4.622% | 1 | 2,782 | -65.490% |
| 2025-09-15 | 245.40 | 245.40 | 245.37 | 245.37 | -4.321% | 2 | 2,781 | -63.895% |
| 2025-09-10 | 256.28 | 256.45 | 256.20 | 256.45 | -0.369% | 84 | 2,781 | -65.455% |
| 2025-09-09 | 257.40 | 257.40 | 257.40 | 257.40 | -1.935% | 1 | 2,781 | -65.583% |
| 2025-09-08 | 262.70 | 262.70 | 262.48 | 262.48 | -2.782% | 6 | 2,780 | -66.249% |
| 2025-09-05 | 256.29 | 269.99 | 256.29 | 269.99 | +0.581% | 2 | 2,779 | -67.188% |
| 2025-09-03 | 268.43 | 268.43 | 268.43 | 268.43 | -2.912% | 1 | 2,778 | -66.997% |
| 2025-09-02 | 276.51 | 276.51 | 276.48 | 276.48 | +7.710% | 2 | 2,778 | -67.958% |
| 2025-08-28 | 256.69 | 256.69 | 256.69 | 256.69 | -1.315% | 1 | 2,778 | -65.488% |
| 2025-08-27 | 260.25 | 260.25 | 260.11 | 260.11 | +0.127% | 2 | 2,779 | -65.941% |
| 2025-08-25 | 259.78 | 259.78 | 259.78 | 259.78 | -8.360% | 1 | 2,379 | -65.898% |
| 2025-08-20 | 281.49 | 284.71 | 281.49 | 283.48 | +7.992% | 7 | 2,378 | -68.749% |
| 2025-08-14 | 262.50 | 262.50 | 262.50 | 262.50 | -4.570% | 4 | 2,377 | -66.251% |
| 2025-08-08 | 275.07 | 275.07 | 275.07 | 275.07 | -4.685% | 1 | 2,373 | -67.794% |
| 2025-08-04 | 288.59 | 288.59 | 288.59 | 288.59 | +6.142% | 101 | 2,273 | -69.302% |
| 2025-07-29 | 271.89 | 271.89 | 271.89 | 271.89 | +0.518% | 1 | 2,272 | -67.417% |
| 2025-07-25 | 272.73 | 272.73 | 270.49 | 270.49 | -1.364% | 2 | 2,272 | -67.248% |
| 2025-07-24 | 274.51 | 274.51 | 274.23 | 274.23 | -5.698% | 17 | 2,272 | -67.695% |
| 2025-07-22 | 290.80 | 290.80 | 290.80 | 290.80 | -1.250% | 1 | 2,336 | -69.536% |
| 2025-07-16 | 294.48 | 294.48 | 294.48 | 294.48 | -0.176% | 1 | 2,335 | -69.916% |
| 2025-07-15 | 295.00 | 295.00 | 295.00 | 295.00 | +0.545% | 3 | 2,334 | -69.969% |
| 2025-07-09 | 296.81 | 296.81 | 293.40 | 293.40 | -2.017% | 12 | 2,334 | -69.806% |
| 2025-07-08 | 299.65 | 299.65 | 299.35 | 299.44 | -2.675% | 4 | 2,324 | -70.415% |
| 2025-07-02 | 312.36 | 312.36 | 307.67 | 307.67 | -1.397% | 2 | 2,324 | -71.206% |
| 2025-07-01 | 316.28 | 316.28 | 311.65 | 312.03 | -3.795% | 3 | 2,322 | -71.608% |
| 2025-06-27 | 317.62 | 324.34 | 316.51 | 324.34 | +0.574% | 21 | 2,323 | -72.686% |
| 2025-06-26 | 322.47 | 322.90 | 322.42 | 322.49 | -9.324% | 34 | 2,322 | -72.529% |
| 2025-06-23 | 355.65 | 355.65 | 355.65 | 355.65 | -0.456% | 1 | 2,342 | -75.091% |
| 2025-06-20 | 357.37 | 357.37 | 357.28 | 357.28 | +2.203% | 4 | 2,342 | -75.204% |
| 2025-06-18 | 349.58 | 349.58 | 349.58 | 349.58 | +4.073% | 1 | 2,342 | -74.658% |
| 2025-06-11 | 332.32 | 335.90 | 332.32 | 335.90 | -0.498% | 40 | 2,342 | -73.626% |
| 2025-06-10 | 337.63 | 337.63 | 337.58 | 337.58 | -1.895% | 2 | 2,342 | -73.757% |
| 2025-06-06 | 342.30 | 344.10 | 342.30 | 344.10 | -3.676% | 4 | 2,342 | -74.255% |
| 2025-06-04 | 357.00 | 357.23 | 356.47 | 357.23 | +0.064% | 3 | 2,352 | -75.201% |
| 2025-06-03 | 357.00 | 357.00 | 357.00 | 357.00 | -4.886% | 1 | 2,352 | -75.185% |
| 2025-06-02 | 375.34 | 375.34 | 375.34 | 375.34 | +1.773% | 1 | 2,351 | -76.397% |
| 2025-05-29 | 370.41 | 370.41 | 368.80 | 368.80 | -2.024% | 2 | 2,351 | -75.979% |
| 2025-05-22 | 376.42 | 376.42 | 376.42 | 376.42 | +2.388% | 1 | 2,351 | -76.465% |
| 2025-05-21 | 367.64 | 367.64 | 367.64 | 367.64 | +2.822% | 1 | 2,352 | -75.903% |
| 2025-05-19 | 357.55 | 357.55 | 357.55 | 357.55 | -1.699% | 1 | 2,353 | -75.223% |
| 2025-05-15 | 363.73 | 363.73 | 363.73 | 363.73 | -8.546% | 1 | 2,352 | -75.644% |
| 2025-05-12 | 397.63 | 397.72 | 397.63 | 397.72 | -17.730% | 2 | 2,351 | -77.726% |
| 2025-05-07 | 484.89 | 489.00 | 482.90 | 483.43 | +0.841% | 5 | 2,351 | -81.675% |
| 2025-05-06 | 479.40 | 479.40 | 479.40 | 479.40 | +4.490% | 62 | 2,351 | -81.521% |
| 2025-05-05 | 458.80 | 458.80 | 458.80 | 458.80 | +0.526% | 2 | 2,351 | -80.691% |
| 2025-05-02 | 459.75 | 459.75 | 452.04 | 456.40 | -5.883% | 18 | 2,351 | -80.589% |
| 2025-05-01 | 484.93 | 484.93 | 484.93 | 484.93 | -4.729% | 1 | 2,357 | -81.731% |
| 2025-04-30 | 510.50 | 517.17 | 509.00 | 509.00 | +4.948% | 147 | 2,357 | -82.595% |
| 2025-04-29 | 496.50 | 496.50 | 485.00 | 485.00 | -0.411% | 12 | 2,254 | -81.734% |
| 2025-04-28 | 487.00 | 487.00 | 487.00 | 487.00 | 0.000% | 1 | 2,246 | -81.809% |
| 2025-04-25 | 487.00 | 487.00 | 487.00 | 487.00 | -3.846% | 302 | 2,246 | -81.809% |
| 2025-04-24 | 513.65 | 513.65 | 506.48 | 506.48 | -13.591% | 2 | 2,246 | -82.509% |
| 2025-04-22 | 588.16 | 588.16 | 586.14 | 586.14 | -9.825% | 2 | 2,246 | -84.886% |
| 2025-04-21 | 649.98 | 650.00 | 649.98 | 650.00 | +25.120% | 7 | 2,246 | -86.371% |
| 2025-04-15 | 519.50 | 519.50 | 519.50 | 519.50 | -1.727% | 50 | 2,252 | -82.947% |
| 2025-04-14 | 528.63 | 528.63 | 528.63 | 528.63 | -6.925% | 1 | 2,252 | -83.242% |
| 2025-04-11 | 567.96 | 567.96 | 567.96 | 567.96 | -15.230% | 42 | 2,251 | -84.402% |
| 2025-04-10 | 562.22 | 670.00 | 562.22 | 670.00 | +35.406% | 10 | 2,230 | -86.778% |
| 2025-04-09 | 540.00 | 540.00 | 494.81 | 494.81 | -23.546% | 37 | 2,230 | -82.096% |
| 2025-04-08 | 647.20 | 647.20 | 647.20 | 647.20 | -2.805% | 1 | 2,195 | -86.312% |
| 2025-04-07 | 715.78 | 715.78 | 632.88 | 665.88 | +5.063% | 4 | 2,195 | -86.696% |
| 2025-04-04 | 631.00 | 633.79 | 631.00 | 633.79 | +30.369% | 12 | 2,195 | -86.022% |
| 2025-04-03 | 486.15 | 486.15 | 486.15 | 486.15 | +22.133% | 1 | 2,190 | -81.777% |
| 2025-04-02 | 398.05 | 398.05 | 398.05 | 398.05 | -7.557% | 1 | 2,189 | -77.744% |
| 2025-04-01 | 430.59 | 430.59 | 430.59 | 430.59 | -4.307% | 51 | 2,138 | -79.426% |
| 2025-03-31 | 459.87 | 459.87 | 449.97 | 449.97 | +17.336% | 3 | 2,138 | -80.312% |
| 2025-03-26 | 368.25 | 383.49 | 368.25 | 383.49 | -9.550% | 7 | 2,062 | -76.899% |
| 2025-03-21 | 419.37 | 425.18 | 419.37 | 423.98 | +5.091% | 906 | 2,076 | -79.105% |
| 2025-03-19 | 403.44 | 403.44 | 403.44 | 403.44 | -2.456% | 1 | 2,086 | -78.041% |
| 2025-03-14 | 424.70 | 424.70 | 413.60 | 413.60 | -8.899% | 4 | 2,086 | -78.581% |
| 2025-03-11 | 455.00 | 456.15 | 440.50 | 454.00 | +3.104% | 117 | 2,071 | -80.487% |
| 2025-03-10 | 422.25 | 441.82 | 422.25 | 440.33 | +12.660% | 14 | 2,054 | -79.881% |
| 2025-03-07 | 411.75 | 413.14 | 390.84 | 390.85 | +5.532% | 8 | 2,054 | -77.334% |
| 2025-03-05 | 369.57 | 370.36 | 369.57 | 370.36 | -3.149% | 2 | 2,054 | -76.080% |
| 2025-03-04 | 404.50 | 404.58 | 382.40 | 382.40 | +6.741% | 21 | 2,054 | -76.833% |
| 2025-03-03 | 357.99 | 358.90 | 357.99 | 358.25 | -0.153% | 18 | 2,054 | -75.271% |
| 2025-02-28 | 358.00 | 358.80 | 358.00 | 358.80 | +15.292% | 172 | 2,054 | -75.309% |
| 2025-02-21 | 311.21 | 311.21 | 311.21 | 311.21 | +4.538% | 302 | 2,009 | -71.534% |
| 2025-02-18 | 302.07 | 302.07 | 297.70 | 297.70 | -1.782% | 35 | 1,921 | -70.242% |
| 2025-02-14 | 303.19 | 303.19 | 303.10 | 303.10 | -1.434% | 4 | 1,890 | -70.772% |
| 2025-02-12 | 307.51 | 307.51 | 307.51 | 307.51 | -2.160% | 5 | 1,890 | -71.191% |
| 2025-02-11 | 311.65 | 314.30 | 311.65 | 314.30 | +1.103% | 43 | 1,885 | -71.814% |
| 2025-02-10 | 310.87 | 310.87 | 310.87 | 310.87 | -4.758% | 20 | 1,869 | -71.503% |
| 2025-02-07 | 326.40 | 326.40 | 326.40 | 326.40 | +0.999% | 2 | 1,859 | -72.858% |
| 2025-02-04 | 329.14 | 329.42 | 321.65 | 323.17 | -1.829% | 6 | 1,858 | -72.587% |
| 2025-02-03 | 326.66 | 329.19 | 325.42 | 329.19 | -7.218% | 104 | 1,859 | -73.088% |
| 2025-01-31 | 354.80 | 354.80 | 354.80 | 354.80 | +11.467% | 2 | 1,859 | -75.031% |
| 2025-01-30 | 318.41 | 318.41 | 318.30 | 318.30 | -0.686% | 2 | 1,858 | -72.168% |
| 2025-01-29 | 320.50 | 320.50 | 320.50 | 320.50 | +1.264% | 1 | 1,858 | -72.359% |
| 2025-01-28 | 316.80 | 316.80 | 316.50 | 316.50 | -4.697% | 131 | 1,857 | -72.009% |
| 2025-01-27 | 338.40 | 338.40 | 332.10 | 332.10 | +7.650% | 102 | 1,815 | -73.324% |
| 2025-01-24 | 304.40 | 308.50 | 304.40 | 308.50 | -0.384% | 6 | 1,764 | -71.284% |
| 2025-01-23 | 309.72 | 309.72 | 309.69 | 309.69 | -1.558% | 980 | 1,764 | -71.394% |
| 2025-01-21 | 318.70 | 318.70 | 314.59 | 314.59 | -2.583% | 2 | 2,254 | -71.840% |
| 2025-01-17 | 322.93 | 322.93 | 322.93 | 322.93 | -2.896% | 2 | 2,254 | -72.567% |
| 2025-01-16 | 329.98 | 333.08 | 329.98 | 332.56 | +0.785% | 11 | 2,254 | -73.361% |
| 2025-01-15 | 329.91 | 329.97 | 329.91 | 329.97 | -7.894% | 8 | 2,253 | -73.152% |
| 2025-01-14 | 347.86 | 358.49 | 347.71 | 358.25 | +0.967% | 24 | 2,153 | -75.271% |
| 2025-01-10 | 359.79 | 364.13 | 354.82 | 354.82 | +6.687% | 30 | 2,178 | -75.032% |
| 2025-01-07 | 312.51 | 332.58 | 312.51 | 332.58 | +3.637% | 2 | 2,170 | -73.363% |
| 2025-01-06 | 323.22 | 323.28 | 320.91 | 320.91 | +3.844% | 3 | 2,170 | -72.394% |
| 2024-12-26 | 309.03 | 309.03 | 309.03 | 309.03 | -4.764% | 1 | 2,151 | -71.333% |
| 2024-12-23 | 329.55 | 329.55 | 324.49 | 324.49 | -6.135% | 156 | 2,152 | -72.699% |
| 2024-12-19 | 345.70 | 345.70 | 345.70 | 345.70 | +13.303% | 1 | 2,176 | -74.374% |
| 2024-12-16 | 306.02 | 306.02 | 305.11 | 305.11 | -2.735% | 6 | 2,156 | -70.965% |
| 2024-12-13 | 312.55 | 313.69 | 312.55 | 313.69 | +0.742% | 6 | 2,156 | -71.759% |
| 2024-12-12 | 311.36 | 311.53 | 311.13 | 311.38 | +1.380% | 15 | 2,156 | -71.549% |
| 2024-12-06 | 307.14 | 307.14 | 307.14 | 307.14 | +1.769% | 2 | 2,151 | -71.156% |
| 2024-12-02 | 301.80 | 301.80 | 301.80 | 301.80 | -4.364% | 6 | 2,151 | -70.646% |
| 2024-11-25 | 316.81 | 316.81 | 315.57 | 315.57 | -8.665% | 202 | 0 | -71.927% |
| 2024-11-19 | 345.51 | 345.51 | 345.51 | 345.51 | +10.362% | 2 | 0 | -74.360% |
| 2024-11-13 | 313.07 | 313.07 | 313.07 | 313.07 | -1.810% | 2 | 0 | -71.703% |
| 2024-11-08 | 318.84 | 318.84 | 318.84 | 318.84 | -17.199% | 356 | 0 | -72.215% |
| 2024-11-01 | 385.07 | 385.07 | 385.07 | 385.07 | +1.473% | 32 | 0 | -76.994% |
| 2024-10-23 | 379.18 | 379.48 | 379.18 | 379.48 | -3.021% | 4 | 0 | -76.655% |
| 2024-10-17 | 378.00 | 391.30 | 378.00 | 391.30 | -2.278% | 12 | 0 | -77.360% |
| 2024-10-10 | 399.45 | 400.42 | 399.45 | 400.42 | -4.666% | 4 | 0 | -77.876% |
| 2024-10-07 | 419.78 | 420.02 | 419.78 | 420.02 | -1.842% | 4 | 0 | -78.908% |
| 2024-10-04 | 427.90 | 427.90 | 427.90 | 427.90 | -4.144% | 2 | 0 | -79.297% |
| 2024-10-03 | 445.83 | 446.40 | 445.83 | 446.40 | +4.981% | 4 | 0 | -80.155% |
| 2024-09-26 | 424.13 | 425.29 | 423.86 | 425.22 | -1.717% | 16 | 0 | -79.166% |
| 2024-09-25 | 427.19 | 433.02 | 424.52 | 432.65 | +0.336% | 1,008 | 0 | -79.524% |
| 2024-09-24 | 431.20 | 431.20 | 431.20 | 431.20 | +0.163% | 2 | 0 | -79.455% |
| 2024-09-23 | 432.00 | 432.00 | 430.50 | 430.50 | -0.116% | 4 | 0 | -79.422% |
| 2024-09-19 | 433.00 | 433.00 | 431.00 | 431.00 | -15.876% | 4 | 0 | -79.445% |
| 2024-09-10 | 512.34 | 512.34 | 512.34 | 512.34 | +1.857% | 2 | 0 | -82.709% |
| 2024-09-09 | 503.00 | 503.00 | 503.00 | 503.00 | +14.240% | 70 | 0 | -82.388% |
| 2024-08-30 | 440.30 | 440.30 | 440.30 | 440.30 | -0.382% | 2 | 0 | -79.880% |
| 2024-08-29 | 441.99 | 441.99 | 441.99 | 441.99 | +0.583% | 2 | 0 | -79.957% |
| 2024-08-28 | 433.32 | 439.43 | 433.32 | 439.43 | -22.350% | 10 | 0 | -79.840% |
| 2024-08-06 | 565.91 | 565.91 | 565.91 | 565.91 | +30.094% | 2 | 0 | -84.346% |
| 2024-07-31 | 435.00 | 435.00 | 435.00 | 435.00 | +0.260% | 250 | 0 | -79.634% |
| 2024-07-19 | 433.87 | 433.87 | 433.87 | 433.87 | +6.683% | 2 | 0 | -79.581% |
| 2024-07-03 | 406.69 | 406.69 | 406.69 | 406.69 | -13.121% | 2 | 0 | -78.217% |
| 2024-06-03 | 468.11 | 468.11 | 468.11 | 468.11 | -3.721% | 28 | 0 | -81.075% |
| 2024-05-14 | 486.20 | 486.20 | 486.20 | 486.20 | -13.318% | 2 | 0 | -81.779% |
| 2024-04-18 | 560.90 | 560.90 | 560.90 | 560.90 | +8.951% | 2 | 0 | -84.206% |
| 2024-04-10 | 512.36 | 514.82 | 511.63 | 514.82 | +0.183% | 14 | 0 | -82.792% |
| 2024-03-22 | 515.00 | 515.00 | 513.88 | 513.88 | 0.000% | 984 | 0 | -82.761% |