SPX271217P06500000
SPX Dec 17 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
177.93USD-5.957%(-11.27)70Vol11,453OI
SPX271217P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.86 | 179.91 | 177.70 | 177.93 | -5.957% | 70 | 11,519 | 0.000% |
| 2026-10-26 | 189.20 | 189.20 | 189.20 | 189.20 | -4.656% | 1 | 11,519 | -5.957% |
| 2026-10-23 | 198.15 | 198.44 | 198.15 | 198.44 | +3.300% | 13 | 11,517 | -10.336% |
| 2026-10-22 | 186.00 | 192.10 | 186.00 | 192.10 | +10.797% | 13 | 11,527 | -7.376% |
| 2026-10-21 | 173.63 | 173.63 | 173.38 | 173.38 | -4.008% | 4 | 11,527 | +2.624% |
| 2026-10-19 | 181.99 | 182.40 | 180.53 | 180.62 | -5.017% | 40 | 11,527 | -1.489% |
| 2026-10-16 | 193.11 | 193.40 | 190.13 | 190.16 | +7.794% | 166 | 11,527 | -6.431% |
| 2026-10-15 | 182.79 | 183.67 | 176.41 | 176.41 | -1.171% | 23 | 11,527 | +0.862% |
| 2026-10-14 | 175.50 | 178.50 | 175.50 | 178.50 | +6.313% | 512 | 11,016 | -0.319% |
| 2026-10-13 | 167.90 | 167.90 | 167.90 | 167.90 | +0.179% | 503 | 10,837 | +5.974% |
| 2026-10-12 | 167.60 | 167.60 | 167.60 | 167.60 | -2.160% | 251 | 11,086 | +6.163% |
| 2026-10-09 | 171.50 | 171.50 | 171.30 | 171.30 | -2.114% | 13 | 11,086 | +3.870% |
| 2026-10-08 | 175.00 | 175.00 | 175.00 | 175.00 | +2.579% | 2 | 11,084 | +1.674% |
| 2026-10-07 | 174.13 | 174.13 | 170.60 | 170.60 | +1.427% | 6 | 11,084 | +4.297% |
| 2026-10-06 | 169.56 | 169.56 | 168.20 | 168.20 | -3.666% | 1,141 | 10,186 | +5.785% |
| 2026-10-05 | 174.60 | 174.60 | 174.60 | 174.60 | -4.329% | 1,086 | 9,628 | +1.907% |
| 2026-10-02 | 181.20 | 182.50 | 181.20 | 182.50 | -3.628% | 40 | 9,650 | -2.504% |
| 2026-10-01 | 190.49 | 191.15 | 189.37 | 189.37 | +6.585% | 9 | 9,649 | -6.041% |
| 2026-09-30 | 177.60 | 177.67 | 177.60 | 177.67 | -2.342% | 152 | 9,475 | +0.146% |
| 2026-09-29 | 181.61 | 181.93 | 181.61 | 181.93 | +1.694% | 398 | 9,266 | -2.199% |
| 2026-09-28 | 177.06 | 179.10 | 177.06 | 178.90 | -1.106% | 34 | 9,265 | -0.542% |
| 2026-09-25 | 180.60 | 180.90 | 180.60 | 180.90 | -1.255% | 28 | 9,265 | -1.642% |
| 2026-09-24 | 182.60 | 183.20 | 182.60 | 183.20 | +1.552% | 86 | 9,266 | -2.877% |
| 2026-09-23 | 180.40 | 180.40 | 180.40 | 180.40 | +2.384% | 4 | 9,262 | -1.369% |
| 2026-09-22 | 176.20 | 176.20 | 176.20 | 176.20 | -6.277% | 138 | 9,248 | +0.982% |
| 2026-09-18 | 188.00 | 188.00 | 188.00 | 188.00 | -0.371% | 5 | 9,226 | -5.356% |
| 2026-09-17 | 188.70 | 188.70 | 188.70 | 188.70 | -3.082% | 23 | 9,225 | -5.707% |
| 2026-09-16 | 194.80 | 194.80 | 194.70 | 194.70 | +1.459% | 2 | 9,225 | -8.613% |
| 2026-09-11 | 191.90 | 191.90 | 191.90 | 191.90 | -6.845% | 1 | 9,225 | -7.280% |
| 2026-09-10 | 206.60 | 206.60 | 205.90 | 206.00 | +3.810% | 8 | 9,225 | -13.626% |
| 2026-09-09 | 199.89 | 199.89 | 198.44 | 198.44 | +3.070% | 31 | 9,332 | -10.336% |
| 2026-09-08 | 192.53 | 192.53 | 192.53 | 192.53 | +2.410% | 6 | 9,332 | -7.583% |
| 2026-09-04 | 185.00 | 188.00 | 184.90 | 188.00 | +1.820% | 25 | 9,311 | -5.356% |
| 2026-09-03 | 185.00 | 185.00 | 184.52 | 184.64 | -6.653% | 498 | 8,815 | -3.634% |
| 2026-09-02 | 198.70 | 198.70 | 197.80 | 197.80 | -3.606% | 8 | 8,815 | -10.046% |
| 2026-09-01 | 206.53 | 206.53 | 201.50 | 205.20 | +1.293% | 15 | 8,814 | -13.289% |
| 2026-08-31 | 208.10 | 209.41 | 202.40 | 202.58 | -1.493% | 43 | 8,801 | -12.168% |
| 2026-08-28 | 205.60 | 205.65 | 205.10 | 205.65 | -0.738% | 5 | 8,651 | -13.479% |
| 2026-08-27 | 206.01 | 208.93 | 205.56 | 207.18 | -4.701% | 73 | 8,648 | -14.118% |
| 2026-08-26 | 216.10 | 217.40 | 215.80 | 217.40 | -1.204% | 38 | 8,629 | -18.155% |
| 2026-08-25 | 218.70 | 220.05 | 218.70 | 220.05 | +0.342% | 6 | 8,622 | -19.141% |
| 2026-08-24 | 221.50 | 221.50 | 218.90 | 219.30 | -0.544% | 1,906 | 8,680 | -18.865% |
| 2026-08-19 | 220.50 | 220.50 | 220.50 | 220.50 | -1.342% | 1,001 | 7,693 | -19.306% |
| 2026-08-18 | 223.50 | 223.50 | 223.50 | 223.50 | +0.857% | 1 | 7,693 | -20.389% |
| 2026-08-17 | 221.60 | 221.60 | 221.60 | 221.60 | +1.465% | 1 | 7,694 | -19.707% |
| 2026-08-14 | 215.89 | 218.40 | 215.89 | 218.40 | +2.089% | 102 | 7,694 | -18.530% |
| 2026-08-13 | 213.93 | 213.93 | 213.93 | 213.93 | -3.765% | 320 | 7,864 | -16.828% |
| 2026-08-11 | 222.41 | 222.41 | 222.30 | 222.30 | +2.254% | 2 | 7,763 | -19.960% |
| 2026-08-07 | 217.40 | 217.40 | 217.40 | 217.40 | -1.410% | 5 | 7,763 | -18.155% |
| 2026-08-06 | 219.77 | 220.78 | 219.52 | 220.51 | +0.414% | 7 | 7,766 | -19.310% |
| 2026-08-05 | 218.00 | 220.82 | 218.00 | 219.60 | -1.259% | 4 | 7,769 | -18.975% |
| 2026-08-04 | 221.90 | 222.40 | 221.90 | 222.40 | -5.922% | 5 | 7,769 | -19.996% |
| 2026-08-03 | 239.00 | 239.00 | 236.40 | 236.40 | -5.136% | 261 | 7,664 | -24.734% |
| 2026-07-31 | 253.62 | 253.96 | 249.20 | 249.20 | -5.121% | 426 | 7,588 | -28.600% |
| 2026-07-30 | 262.65 | 262.65 | 262.65 | 262.65 | -2.535% | 1 | 7,588 | -32.256% |
| 2026-07-29 | 269.33 | 273.70 | 268.27 | 269.48 | -1.351% | 7 | 7,588 | -33.973% |
| 2026-07-28 | 273.26 | 273.39 | 273.16 | 273.17 | +0.734% | 145 | 7,668 | -34.865% |
| 2026-07-27 | 280.09 | 280.09 | 271.18 | 271.18 | -3.074% | 434 | 7,782 | -34.387% |
| 2026-07-24 | 280.55 | 280.55 | 279.75 | 279.78 | -0.427% | 3 | 7,782 | -36.404% |
| 2026-07-23 | 280.98 | 280.98 | 280.98 | 280.98 | +7.945% | 4 | 7,762 | -36.675% |
| 2026-07-21 | 268.44 | 268.44 | 260.30 | 260.30 | -4.697% | 6 | 7,761 | -31.644% |
| 2026-07-20 | 264.88 | 273.13 | 264.88 | 273.13 | +0.379% | 255 | 7,682 | -34.855% |
| 2026-07-17 | 278.99 | 278.99 | 272.10 | 272.10 | +3.476% | 2 | 7,681 | -34.609% |
| 2026-07-16 | 255.45 | 262.96 | 255.45 | 262.96 | +1.702% | 3 | 7,683 | -32.336% |
| 2026-07-15 | 256.77 | 258.56 | 256.19 | 258.56 | -1.151% | 3 | 7,683 | -31.184% |
| 2026-07-14 | 261.57 | 261.57 | 261.57 | 261.57 | -0.240% | 1 | 7,683 | -31.976% |
| 2026-07-13 | 262.20 | 262.20 | 262.20 | 262.20 | +2.626% | 1 | 7,934 | -32.140% |
| 2026-07-10 | 257.33 | 257.33 | 255.42 | 255.49 | -1.697% | 61 | 7,913 | -30.357% |
| 2026-07-09 | 259.10 | 259.90 | 259.10 | 259.90 | -6.759% | 507 | 7,311 | -31.539% |
| 2026-07-08 | 271.12 | 278.74 | 271.12 | 278.74 | +6.471% | 104 | 7,357 | -36.166% |
| 2026-07-07 | 261.10 | 268.89 | 261.10 | 261.80 | +1.355% | 430 | 7,172 | -32.036% |
| 2026-07-06 | 258.20 | 258.30 | 258.20 | 258.30 | -4.974% | 5 | 7,386 | -31.115% |
| 2026-07-02 | 263.72 | 271.82 | 263.72 | 271.82 | +2.947% | 2 | 7,386 | -34.541% |
| 2026-07-01 | 272.00 | 272.00 | 264.04 | 264.04 | -0.355% | 3 | 7,386 | -32.612% |
| 2026-06-30 | 264.98 | 264.98 | 264.98 | 264.98 | -3.623% | 1 | 7,387 | -32.852% |
| 2026-06-29 | 285.19 | 285.19 | 274.94 | 274.94 | -4.816% | 13 | 7,390 | -35.284% |
| 2026-06-25 | 293.87 | 293.87 | 288.85 | 288.85 | -3.491% | 5 | 7,391 | -38.401% |
| 2026-06-24 | 290.91 | 299.30 | 290.91 | 299.30 | +1.122% | 3 | 7,390 | -40.551% |
| 2026-06-23 | 295.98 | 295.98 | 295.98 | 295.98 | +6.414% | 1 | 7,389 | -39.884% |
| 2026-06-22 | 277.71 | 278.14 | 277.71 | 278.14 | +1.685% | 8 | 7,390 | -36.029% |
| 2026-06-18 | 274.50 | 274.50 | 273.53 | 273.53 | -5.074% | 92 | 7,392 | -34.950% |
| 2026-06-17 | 280.18 | 288.15 | 279.31 | 288.15 | +5.303% | 4 | 7,388 | -38.251% |
| 2026-06-16 | 272.45 | 275.42 | 272.45 | 273.64 | +1.120% | 15 | 7,404 | -34.977% |
| 2026-06-15 | 270.61 | 270.61 | 270.61 | 270.61 | -8.395% | 20 | 7,404 | -34.249% |
| 2026-06-12 | 292.97 | 295.71 | 292.97 | 295.41 | -3.486% | 5 | 7,405 | -39.768% |
| 2026-06-11 | 324.92 | 324.92 | 306.08 | 306.08 | -6.053% | 8 | 7,400 | -41.868% |
| 2026-06-10 | 314.00 | 326.60 | 314.00 | 325.80 | +3.003% | 111 | 7,311 | -45.387% |
| 2026-06-09 | 315.37 | 334.26 | 312.15 | 316.30 | +7.144% | 10 | 7,312 | -43.746% |
| 2026-06-08 | 287.62 | 295.21 | 287.62 | 295.21 | -5.363% | 51 | 7,332 | -39.728% |
| 2026-06-05 | 280.60 | 311.94 | 280.60 | 311.94 | +12.209% | 49 | 7,196 | -42.960% |
| 2026-06-04 | 278.00 | 278.00 | 278.00 | 278.00 | -0.465% | 1,172 | 6,906 | -35.996% |
| 2026-06-03 | 276.35 | 279.30 | 276.35 | 279.30 | +3.303% | 14 | 6,918 | -36.294% |
| 2026-06-02 | 271.59 | 272.00 | 270.37 | 270.37 | -0.196% | 8 | 6,919 | -34.190% |
| 2026-06-01 | 272.00 | 272.01 | 270.34 | 270.90 | -0.459% | 43 | 6,901 | -34.319% |
| 2026-05-29 | 272.25 | 272.25 | 272.15 | 272.15 | -1.248% | 22 | 6,919 | -34.621% |
| 2026-05-28 | 275.59 | 275.59 | 275.59 | 275.59 | -1.750% | 1 | 6,920 | -35.437% |
| 2026-05-27 | 286.72 | 286.72 | 280.50 | 280.50 | -0.018% | 5 | 6,921 | -36.567% |
| 2026-05-26 | 280.55 | 280.55 | 280.55 | 280.55 | -1.613% | 14 | 6,922 | -36.578% |
| 2026-05-22 | 285.15 | 285.15 | 285.15 | 285.15 | -5.429% | 1 | 6,921 | -37.601% |
| 2026-05-21 | 299.50 | 301.71 | 299.50 | 301.52 | -1.875% | 11 | 6,925 | -40.989% |
| 2026-05-19 | 309.85 | 309.85 | 307.22 | 307.28 | +1.782% | 329 | 6,760 | -42.095% |
| 2026-05-18 | 301.90 | 301.90 | 301.90 | 301.90 | -2.832% | 20 | 6,740 | -41.063% |
| 2026-05-15 | 310.30 | 311.30 | 310.30 | 310.70 | +1.636% | 100 | 6,645 | -42.733% |
| 2026-05-14 | 305.70 | 305.70 | 305.70 | 305.70 | -0.157% | 1 | 6,645 | -41.796% |
| 2026-05-13 | 306.18 | 306.18 | 306.18 | 306.18 | -2.397% | 2 | 6,645 | -41.887% |
| 2026-05-12 | 317.17 | 320.11 | 313.70 | 313.70 | -0.057% | 7 | 6,631 | -43.280% |
| 2026-05-11 | 312.90 | 313.88 | 312.90 | 313.88 | -0.232% | 802 | 6,614 | -43.313% |
| 2026-05-08 | 314.61 | 314.61 | 314.61 | 314.61 | -2.447% | 1 | 6,613 | -43.444% |
| 2026-05-07 | 319.01 | 322.87 | 318.95 | 322.50 | +0.593% | 5 | 6,614 | -44.828% |
| 2026-05-06 | 321.51 | 323.07 | 319.81 | 320.60 | -4.487% | 10 | 6,609 | -44.501% |
| 2026-05-05 | 335.54 | 336.70 | 334.70 | 335.66 | -3.684% | 80 | 6,607 | -46.991% |
| 2026-05-04 | 336.80 | 349.80 | 336.80 | 348.50 | +2.560% | 14 | 6,605 | -48.944% |
| 2026-05-01 | 328.27 | 339.80 | 328.27 | 339.80 | -0.817% | 155 | 6,573 | -47.637% |
| 2026-04-30 | 342.60 | 342.60 | 342.60 | 342.60 | -5.071% | 42 | 6,573 | -48.065% |
| 2026-04-29 | 358.64 | 361.20 | 357.40 | 360.90 | -0.425% | 51 | 6,575 | -50.698% |
| 2026-04-28 | 361.31 | 362.44 | 361.31 | 362.44 | +1.666% | 202 | 6,387 | -50.908% |
| 2026-04-27 | 355.40 | 356.50 | 355.40 | 356.50 | -0.168% | 603 | 6,463 | -50.090% |
| 2026-04-24 | 360.80 | 360.80 | 354.75 | 357.10 | -2.591% | 7 | 5,911 | -50.174% |
| 2026-04-23 | 372.74 | 372.74 | 366.60 | 366.60 | +0.964% | 57 | 5,912 | -51.465% |
| 2026-04-22 | 362.60 | 363.10 | 362.60 | 363.10 | -2.463% | 56 | 5,956 | -50.997% |
| 2026-04-21 | 366.42 | 377.47 | 366.42 | 372.27 | +0.556% | 16 | 5,954 | -52.204% |
| 2026-04-20 | 370.43 | 370.43 | 369.97 | 370.21 | +0.905% | 13 | 5,954 | -51.938% |
| 2026-04-17 | 369.87 | 369.87 | 360.00 | 366.89 | -3.955% | 56 | 5,960 | -51.503% |
| 2026-04-16 | 382.00 | 382.00 | 382.00 | 382.00 | -0.598% | 1 | 5,958 | -53.421% |
| 2026-04-15 | 388.21 | 393.70 | 383.90 | 384.30 | -2.726% | 102 | 5,958 | -53.700% |
| 2026-04-14 | 395.16 | 395.16 | 395.07 | 395.07 | -8.443% | 4 | 5,953 | -54.962% |
| 2026-04-13 | 432.00 | 432.00 | 431.50 | 431.50 | -0.157% | 55 | 5,953 | -58.765% |
| 2026-04-10 | 424.00 | 432.18 | 424.00 | 432.18 | +1.024% | 2 | 5,921 | -58.830% |
| 2026-04-09 | 443.82 | 444.23 | 427.80 | 427.80 | -3.594% | 7 | 5,920 | -58.408% |
| 2026-04-08 | 437.79 | 448.07 | 437.10 | 443.75 | -10.477% | 8 | 5,916 | -59.903% |
| 2026-04-06 | 495.97 | 495.97 | 495.68 | 495.68 | -9.958% | 2 | 5,912 | -64.104% |
| 2026-04-02 | 550.50 | 550.50 | 550.50 | 550.50 | +7.039% | 1 | 5,912 | -67.678% |
| 2026-04-01 | 511.00 | 514.30 | 508.26 | 514.30 | -6.297% | 5 | 5,912 | -65.403% |
| 2026-03-31 | 578.36 | 579.91 | 548.70 | 548.86 | -7.376% | 191 | 5,801 | -67.582% |
| 2026-03-30 | 597.50 | 597.50 | 590.76 | 592.57 | -0.749% | 4 | 5,792 | -69.973% |
| 2026-03-27 | 566.49 | 597.04 | 566.49 | 597.04 | +8.454% | 256 | 5,789 | -70.198% |
| 2026-03-26 | 519.15 | 550.50 | 519.15 | 550.50 | +4.513% | 54 | 5,919 | -67.678% |
| 2026-03-24 | 526.84 | 526.84 | 526.73 | 526.73 | +2.722% | 2 | 5,967 | -66.220% |
| 2026-03-23 | 506.78 | 517.65 | 506.78 | 512.77 | -2.231% | 6 | 5,968 | -65.300% |
| 2026-03-20 | 528.60 | 530.49 | 524.32 | 524.47 | +2.620% | 63 | 5,966 | -66.074% |
| 2026-03-19 | 525.54 | 525.54 | 511.08 | 511.08 | -1.185% | 202 | 5,915 | -65.185% |
| 2026-03-18 | 499.20 | 517.21 | 498.70 | 517.21 | +8.423% | 118 | 5,944 | -65.598% |
| 2026-03-17 | 468.69 | 477.86 | 467.65 | 477.03 | -1.825% | 5 | 5,840 | -62.700% |
| 2026-03-16 | 482.92 | 487.70 | 482.92 | 485.90 | -5.342% | 4 | 5,841 | -63.381% |
| 2026-03-13 | 514.10 | 514.10 | 513.27 | 513.32 | +5.500% | 3 | 5,840 | -65.337% |
| 2026-03-12 | 486.56 | 486.56 | 486.56 | 486.56 | +4.251% | 1 | 5,840 | -63.431% |
| 2026-03-11 | 463.61 | 471.46 | 463.57 | 466.72 | -2.564% | 5 | 5,840 | -61.876% |
| 2026-03-06 | 491.76 | 491.76 | 479.00 | 479.00 | +2.805% | 257 | 5,843 | -62.854% |
| 2026-03-05 | 455.65 | 465.93 | 455.65 | 465.93 | +7.179% | 3 | 5,668 | -61.812% |
| 2026-03-04 | 434.72 | 434.72 | 434.72 | 434.72 | -4.604% | 1 | 5,667 | -59.070% |
| 2026-03-03 | 479.96 | 484.37 | 453.10 | 455.70 | +2.755% | 88 | 5,667 | -60.955% |
| 2026-03-02 | 446.59 | 449.03 | 443.48 | 443.48 | -1.049% | 3 | 5,643 | -59.879% |
| 2026-02-27 | 449.90 | 449.90 | 448.18 | 448.18 | +3.621% | 13 | 5,644 | -60.299% |
| 2026-02-26 | 432.52 | 432.52 | 432.52 | 432.52 | +3.449% | 1 | 5,634 | -58.862% |
| 2026-02-25 | 421.97 | 421.97 | 418.10 | 418.10 | -4.301% | 80 | 5,576 | -57.443% |
| 2026-02-24 | 443.00 | 443.00 | 435.34 | 436.89 | -3.503% | 7 | 5,576 | -59.274% |
| 2026-02-23 | 452.75 | 452.75 | 452.75 | 452.75 | +5.963% | 1 | 5,572 | -60.700% |
| 2026-02-20 | 436.16 | 436.16 | 427.27 | 427.27 | -3.551% | 167 | 5,571 | -58.357% |
| 2026-02-19 | 443.00 | 443.00 | 443.00 | 443.00 | +2.641% | 1 | 5,566 | -59.835% |
| 2026-02-18 | 431.60 | 431.60 | 431.60 | 431.60 | -5.998% | 1 | 5,565 | -58.774% |
| 2026-02-17 | 459.14 | 459.14 | 459.14 | 459.14 | +0.550% | 2 | 5,566 | -61.247% |
| 2026-02-13 | 442.85 | 458.89 | 442.27 | 456.63 | +3.544% | 651 | 5,376 | -61.034% |
| 2026-02-12 | 415.47 | 442.50 | 415.47 | 441.00 | +6.501% | 38 | 5,376 | -59.653% |
| 2026-02-11 | 406.49 | 414.08 | 406.34 | 414.08 | +1.306% | 4 | 5,356 | -57.030% |
| 2026-02-09 | 408.74 | 408.74 | 408.74 | 408.74 | -3.599% | 2 | 5,357 | -56.469% |
| 2026-02-06 | 424.00 | 424.00 | 424.00 | 424.00 | -8.034% | 281 | 5,355 | -58.035% |
| 2026-02-05 | 461.04 | 461.04 | 461.04 | 461.04 | +6.962% | 1 | 5,251 | -61.407% |
| 2026-02-04 | 434.57 | 434.57 | 431.03 | 431.03 | +1.538% | 2 | 5,250 | -58.720% |
| 2026-02-03 | 424.50 | 424.50 | 424.50 | 424.50 | -2.571% | 81 | 5,250 | -58.085% |
| 2026-01-29 | 435.70 | 435.70 | 435.70 | 435.70 | +8.042% | 1 | 5,266 | -59.162% |
| 2026-01-28 | 401.81 | 405.65 | 401.81 | 403.27 | +0.702% | 14 | 5,267 | -55.878% |
| 2026-01-27 | 401.38 | 401.38 | 400.46 | 400.46 | -0.092% | 3 | 5,265 | -55.569% |
| 2026-01-26 | 404.83 | 404.83 | 400.39 | 400.83 | -2.479% | 11 | 5,263 | -55.610% |
| 2026-01-23 | 410.45 | 411.20 | 410.45 | 411.02 | +1.013% | 3 | 5,258 | -56.710% |
| 2026-01-22 | 406.90 | 406.90 | 406.90 | 406.90 | -4.236% | 1 | 5,257 | -56.272% |
| 2026-01-21 | 439.49 | 439.49 | 423.07 | 424.90 | -3.190% | 6 | 5,256 | -58.124% |
| 2026-01-20 | 440.21 | 440.21 | 431.81 | 438.90 | +8.531% | 15 | 5,255 | -59.460% |
| 2026-01-16 | 405.63 | 411.32 | 404.40 | 404.40 | -1.207% | 272 | 4,990 | -56.001% |
| 2026-01-15 | 402.36 | 409.34 | 401.67 | 409.34 | +0.328% | 23 | 4,990 | -56.532% |
| 2026-01-13 | 407.32 | 409.59 | 407.32 | 408.00 | +1.241% | 4 | 4,969 | -56.390% |
| 2026-01-09 | 403.00 | 403.00 | 403.00 | 403.00 | -3.253% | 1 | 4,968 | -55.849% |
| 2026-01-07 | 416.50 | 416.55 | 413.23 | 416.55 | -0.352% | 378 | 4,768 | -57.285% |
| 2026-01-06 | 421.31 | 421.31 | 418.02 | 418.02 | -0.997% | 2 | 4,468 | -57.435% |
| 2026-01-05 | 423.32 | 424.64 | 421.08 | 422.23 | -2.893% | 223 | 4,274 | -57.859% |
| 2026-01-02 | 423.67 | 438.66 | 423.67 | 434.81 | +0.270% | 60 | 4,274 | -59.079% |
| 2025-12-31 | 428.26 | 433.64 | 427.70 | 433.64 | +4.628% | 44 | 4,265 | -58.968% |
| 2025-12-26 | 414.46 | 414.46 | 414.46 | 414.46 | -0.358% | 1 | 4,265 | -57.069% |
| 2025-12-23 | 419.53 | 419.53 | 415.95 | 415.95 | -2.198% | 42 | 4,266 | -57.223% |
| 2025-12-22 | 428.40 | 428.40 | 424.31 | 425.30 | -3.352% | 27 | 4,226 | -58.164% |
| 2025-12-19 | 443.81 | 444.15 | 440.05 | 440.05 | -6.432% | 304 | 4,205 | -59.566% |
| 2025-12-17 | 454.25 | 470.30 | 454.25 | 470.30 | +0.949% | 455 | 4,152 | -62.167% |
| 2025-12-16 | 457.55 | 466.93 | 457.55 | 465.88 | +3.000% | 9 | 4,252 | -61.808% |
| 2025-12-15 | 443.38 | 452.31 | 443.38 | 452.31 | +0.659% | 22 | 4,273 | -60.662% |
| 2025-12-12 | 437.20 | 452.89 | 437.20 | 449.35 | +2.967% | 5 | 4,263 | -60.403% |
| 2025-12-11 | 442.15 | 446.36 | 436.40 | 436.40 | -0.103% | 184 | 4,261 | -59.228% |
| 2025-12-10 | 454.47 | 455.30 | 436.85 | 436.85 | -2.413% | 29 | 4,085 | -59.270% |
| 2025-12-09 | 449.27 | 449.27 | 446.97 | 447.65 | -0.485% | 3 | 4,081 | -60.252% |
| 2025-12-08 | 442.87 | 450.37 | 442.87 | 449.83 | +2.467% | 3 | 4,079 | -60.445% |
| 2025-12-05 | 441.00 | 441.00 | 439.00 | 439.00 | -2.977% | 166 | 4,079 | -59.469% |
| 2025-12-04 | 453.27 | 453.27 | 452.47 | 452.47 | +0.491% | 1,454 | 3,900 | -60.676% |
| 2025-12-03 | 450.39 | 450.39 | 450.16 | 450.26 | -1.153% | 180 | 2,809 | -60.483% |
| 2025-12-02 | 460.78 | 460.78 | 455.51 | 455.51 | -1.973% | 107 | 2,741 | -60.938% |
| 2025-11-26 | 464.72 | 464.72 | 464.68 | 464.68 | -5.014% | 52 | 2,686 | -61.709% |
| 2025-11-25 | 488.44 | 489.21 | 488.44 | 489.21 | -2.618% | 2 | 2,686 | -63.629% |
| 2025-11-24 | 502.36 | 502.36 | 502.36 | 502.36 | -3.847% | 1 | 2,686 | -64.581% |
| 2025-11-21 | 544.46 | 556.94 | 522.46 | 522.46 | -1.053% | 10 | 2,686 | -65.944% |
| 2025-11-19 | 520.72 | 528.02 | 520.72 | 528.02 | +1.601% | 105 | 2,691 | -66.302% |
| 2025-11-18 | 519.34 | 519.70 | 519.34 | 519.70 | +6.335% | 2 | 2,597 | -65.763% |
| 2025-11-13 | 466.75 | 488.74 | 466.75 | 488.74 | +6.749% | 11 | 2,596 | -63.594% |
| 2025-11-12 | 458.02 | 458.02 | 457.84 | 457.84 | +0.472% | 2 | 2,595 | -61.137% |
| 2025-11-11 | 459.50 | 459.50 | 455.69 | 455.69 | -0.354% | 56 | 2,594 | -60.954% |
| 2025-11-10 | 460.90 | 464.27 | 457.31 | 457.31 | -7.614% | 22 | 2,618 | -61.092% |
| 2025-11-07 | 495.00 | 495.00 | 495.00 | 495.00 | +2.567% | 1 | 2,582 | -64.055% |
| 2025-11-06 | 482.61 | 482.61 | 482.61 | 482.61 | +6.938% | 6 | 2,581 | -63.132% |
| 2025-11-05 | 451.30 | 451.30 | 451.30 | 451.30 | -3.692% | 101 | 2,581 | -60.574% |
| 2025-11-04 | 467.71 | 468.60 | 467.65 | 468.60 | +4.087% | 32 | 2,505 | -62.029% |
| 2025-11-03 | 450.53 | 450.53 | 447.77 | 450.20 | -0.559% | 344 | 2,477 | -60.478% |
| 2025-10-31 | 445.24 | 452.73 | 445.24 | 452.73 | +3.259% | 119 | 2,477 | -60.698% |
| 2025-10-29 | 432.95 | 439.78 | 432.95 | 438.44 | +1.371% | 257 | 2,462 | -59.417% |
| 2025-10-28 | 430.62 | 434.72 | 430.33 | 432.51 | +0.202% | 303 | 2,304 | -58.861% |
| 2025-10-27 | 431.24 | 432.42 | 431.17 | 431.64 | -3.285% | 124 | 1,904 | -58.778% |
| 2025-10-24 | 446.47 | 446.47 | 446.30 | 446.30 | -6.762% | 2 | 1,904 | -60.132% |
| 2025-10-23 | 478.67 | 478.67 | 478.67 | 478.67 | +3.478% | 2 | 1,903 | -62.828% |
| 2025-10-20 | 469.00 | 469.49 | 462.58 | 462.58 | -10.873% | 4 | 1,903 | -61.535% |
| 2025-10-17 | 519.01 | 519.01 | 519.01 | 519.01 | +4.787% | 201 | 1,853 | -65.717% |
| 2025-10-16 | 494.42 | 495.47 | 494.42 | 495.30 | +0.755% | 6 | 1,927 | -64.076% |
| 2025-10-15 | 491.67 | 491.67 | 491.59 | 491.59 | -2.542% | 2 | 1,930 | -63.805% |
| 2025-10-14 | 489.74 | 505.61 | 489.74 | 504.41 | +2.269% | 78 | 1,929 | -64.725% |
| 2025-10-13 | 493.22 | 493.22 | 493.22 | 493.22 | +8.331% | 1 | 1,968 | -63.925% |
| 2025-10-10 | 455.29 | 455.29 | 455.29 | 455.29 | +0.064% | 1 | 1,967 | -60.919% |
| 2025-10-08 | 460.02 | 460.02 | 455.00 | 455.00 | -1.872% | 4 | 1,966 | -60.895% |
| 2025-10-07 | 463.76 | 463.76 | 463.68 | 463.68 | +2.096% | 102 | 1,862 | -61.627% |
| 2025-10-06 | 458.34 | 458.34 | 454.10 | 454.16 | -0.886% | 10 | 1,862 | -60.822% |
| 2025-10-02 | 452.48 | 461.66 | 452.48 | 458.22 | +0.007% | 159 | 1,855 | -61.169% |
| 2025-10-01 | 463.72 | 463.72 | 457.50 | 458.19 | +0.024% | 66 | 1,777 | -61.167% |
| 2025-09-30 | 462.15 | 464.57 | 457.28 | 458.08 | -0.344% | 64 | 1,756 | -61.157% |
| 2025-09-29 | 452.69 | 459.68 | 452.69 | 459.66 | +0.139% | 85 | 1,747 | -61.291% |
| 2025-09-26 | 458.74 | 459.02 | 458.74 | 459.02 | -2.672% | 2 | 1,708 | -61.237% |
| 2025-09-25 | 483.83 | 483.83 | 471.26 | 471.62 | -0.231% | 53 | 1,708 | -62.273% |
| 2025-09-24 | 472.71 | 472.71 | 472.71 | 472.71 | +5.398% | 2 | 1,708 | -62.360% |
| 2025-09-23 | 448.50 | 448.50 | 448.50 | 448.50 | +0.764% | 6 | 1,708 | -60.328% |
| 2025-09-22 | 451.75 | 451.75 | 445.10 | 445.10 | -3.121% | 2 | 1,708 | -60.025% |
| 2025-09-19 | 459.44 | 459.44 | 459.44 | 459.44 | +1.221% | 1 | 1,708 | -61.272% |
| 2025-09-18 | 455.57 | 457.51 | 453.90 | 453.90 | -4.226% | 206 | 1,707 | -60.800% |
| 2025-09-17 | 469.20 | 475.01 | 469.20 | 473.93 | +1.800% | 67 | 1,571 | -62.456% |
| 2025-09-16 | 466.72 | 466.72 | 465.21 | 465.55 | +0.797% | 74 | 1,602 | -61.781% |
| 2025-09-15 | 460.89 | 461.87 | 460.89 | 461.87 | -0.545% | 4 | 1,639 | -61.476% |
| 2025-09-12 | 466.21 | 467.06 | 464.40 | 464.40 | -2.861% | 28 | 1,639 | -61.686% |
| 2025-09-10 | 477.90 | 478.08 | 477.90 | 478.08 | -1.098% | 2 | 1,631 | -62.782% |
| 2025-09-09 | 489.37 | 489.37 | 483.39 | 483.39 | -2.345% | 13 | 1,632 | -63.191% |
| 2025-09-08 | 495.00 | 495.00 | 495.00 | 495.00 | -2.840% | 100 | 1,623 | -64.055% |
| 2025-09-05 | 483.19 | 509.47 | 483.04 | 509.47 | +2.857% | 22 | 1,523 | -65.075% |
| 2025-09-04 | 495.09 | 495.70 | 494.30 | 495.32 | -3.120% | 9 | 1,513 | -64.078% |
| 2025-09-03 | 505.24 | 511.45 | 505.24 | 511.27 | -1.028% | 3 | 1,508 | -65.198% |
| 2025-09-02 | 516.58 | 516.58 | 516.58 | 516.58 | +2.737% | 1 | 1,507 | -65.556% |
| 2025-08-29 | 502.82 | 502.82 | 502.82 | 502.82 | +3.946% | 1 | 1,506 | -64.614% |
| 2025-08-28 | 483.73 | 483.73 | 483.73 | 483.73 | -1.874% | 1 | 1,506 | -63.217% |
| 2025-08-27 | 496.86 | 496.86 | 492.97 | 492.97 | -1.224% | 301 | 1,455 | -63.907% |
| 2025-08-26 | 501.32 | 502.03 | 499.08 | 499.08 | +1.020% | 4 | 1,406 | -64.348% |
| 2025-08-25 | 494.70 | 494.70 | 494.04 | 494.04 | -7.571% | 4 | 1,406 | -63.985% |
| 2025-08-20 | 529.67 | 534.51 | 529.67 | 534.51 | +4.831% | 6 | 1,408 | -66.712% |
| 2025-08-19 | 509.88 | 509.88 | 509.88 | 509.88 | +1.703% | 2 | 1,402 | -65.104% |
| 2025-08-14 | 497.92 | 501.34 | 497.92 | 501.34 | -0.131% | 4 | 1,400 | -64.509% |
| 2025-08-12 | 502.00 | 502.00 | 502.00 | 502.00 | -6.925% | 10 | 1,402 | -64.556% |
| 2025-08-07 | 536.85 | 541.42 | 536.79 | 539.35 | +4.027% | 4 | 1,402 | -67.010% |
| 2025-07-31 | 505.00 | 518.82 | 505.00 | 518.47 | -1.244% | 12 | 1,402 | -65.682% |
| 2025-07-30 | 525.00 | 525.00 | 525.00 | 525.00 | +3.359% | 110 | 1,402 | -66.109% |
| 2025-07-28 | 507.94 | 507.94 | 507.94 | 507.94 | -1.052% | 2 | 1,317 | -64.970% |
| 2025-07-25 | 516.23 | 516.23 | 513.34 | 513.34 | -3.708% | 3 | 1,317 | -65.339% |
| 2025-07-21 | 532.61 | 533.11 | 532.56 | 533.11 | -4.141% | 20 | 1,315 | -66.624% |
| 2025-07-16 | 557.54 | 557.54 | 555.42 | 556.14 | -0.144% | 52 | 1,305 | -68.006% |
| 2025-07-11 | 556.94 | 556.94 | 556.94 | 556.94 | -0.235% | 1 | 1,321 | -68.052% |
| 2025-07-09 | 562.21 | 562.21 | 558.25 | 558.25 | -8.146% | 13 | 1,321 | -68.127% |
| 2025-06-26 | 607.72 | 607.76 | 606.86 | 607.76 | -2.165% | 108 | 1,205 | -70.724% |
| 2025-06-25 | 621.56 | 621.56 | 621.21 | 621.21 | -4.473% | 2 | 1,248 | -71.358% |
| 2025-06-18 | 650.30 | 650.30 | 650.30 | 650.30 | +2.120% | 1 | 1,248 | -72.639% |
| 2025-06-16 | 632.72 | 636.80 | 632.44 | 636.80 | +1.417% | 21 | 1,248 | -72.059% |
| 2025-06-11 | 627.90 | 627.90 | 627.90 | 627.90 | -2.748% | 2 | 1,244 | -71.663% |
| 2025-06-06 | 645.64 | 645.64 | 645.64 | 645.64 | -6.612% | 202 | 1,204 | -72.441% |
| 2025-05-30 | 691.35 | 691.35 | 691.35 | 691.35 | -8.307% | 10 | 1,147 | -74.263% |
| 2025-05-23 | 757.04 | 757.04 | 753.98 | 753.98 | +9.227% | 4 | 1,142 | -76.401% |
| 2025-05-21 | 690.29 | 690.29 | 690.29 | 690.29 | -0.290% | 1 | 1,142 | -74.224% |
| 2025-05-14 | 692.30 | 692.30 | 692.30 | 692.30 | -21.285% | 52 | 1,013 | -74.299% |
| 2025-05-07 | 878.75 | 879.50 | 878.75 | 879.50 | -1.109% | 2 | 969 | -79.769% |
| 2025-05-06 | 888.86 | 889.36 | 888.86 | 889.36 | +6.427% | 4 | 968 | -79.993% |
| 2025-05-05 | 839.17 | 839.47 | 835.65 | 835.65 | -15.177% | 104 | 968 | -78.708% |
| 2025-04-23 | 985.17 | 985.17 | 985.17 | 985.17 | -0.694% | 26 | 866 | -81.939% |
| 2025-04-14 | 992.05 | 992.05 | 992.05 | 992.05 | -7.077% | 2 | 847 | -82.064% |
| 2025-04-10 | 1,067.61 | 1,067.61 | 1,067.61 | 1,067.61 | -8.720% | 2 | 849 | -83.334% |
| 2025-04-07 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | +64.823% | 30 | 847 | -84.787% |
| 2025-03-26 | 709.61 | 709.61 | 709.61 | 709.61 | -8.011% | 1 | 817 | -74.926% |
| 2025-03-21 | 782.08 | 785.62 | 771.29 | 771.41 | +6.622% | 184 | 816 | -76.934% |
| 2025-03-06 | 717.66 | 723.50 | 714.96 | 723.50 | +12.188% | 3 | 800 | -75.407% |
| 2025-02-27 | 644.90 | 644.90 | 644.90 | 644.90 | +0.939% | 4 | 800 | -72.410% |
| 2025-02-26 | 625.30 | 642.40 | 616.50 | 638.90 | +1.060% | 7 | 800 | -72.151% |
| 2025-02-25 | 634.98 | 634.98 | 632.20 | 632.20 | +9.538% | 100 | 801 | -71.855% |
| 2025-02-21 | 577.15 | 577.15 | 577.15 | 577.15 | +1.772% | 2 | 740 | -69.171% |
| 2025-02-20 | 567.10 | 567.10 | 567.10 | 567.10 | +0.845% | 51 | 689 | -68.625% |
| 2025-02-18 | 562.35 | 562.35 | 562.35 | 562.35 | -1.917% | 1 | 715 | -68.360% |
| 2025-02-12 | 586.39 | 586.39 | 573.34 | 573.34 | -3.963% | 3 | 715 | -68.966% |
| 2025-02-07 | 597.00 | 597.00 | 597.00 | 597.00 | +0.097% | 2 | 716 | -70.196% |
| 2025-02-04 | 596.38 | 596.42 | 596.38 | 596.42 | +1.174% | 2 | 715 | -70.167% |
| 2025-01-29 | 589.50 | 589.50 | 589.50 | 589.50 | -4.873% | 1 | 715 | -69.817% |
| 2025-01-27 | 616.90 | 619.70 | 616.90 | 619.70 | +6.817% | 2 | 714 | -71.288% |
| 2025-01-21 | 586.56 | 586.56 | 580.15 | 580.15 | -2.197% | 2 | 713 | -69.330% |
| 2025-01-17 | 593.18 | 593.18 | 593.18 | 593.18 | -2.325% | 602 | 474 | -70.004% |
| 2025-01-16 | 607.30 | 607.30 | 607.30 | 607.30 | -0.606% | 1 | 474 | -70.701% |
| 2025-01-15 | 611.00 | 611.00 | 611.00 | 611.00 | -5.622% | 2 | 473 | -70.879% |
| 2025-01-10 | 654.77 | 661.50 | 647.40 | 647.40 | +1.156% | 10 | 466 | -72.516% |
| 2025-01-08 | 640.00 | 640.00 | 640.00 | 640.00 | +4.997% | 136 | 345 | -72.198% |
| 2025-01-07 | 616.00 | 616.00 | 609.54 | 609.54 | +2.533% | 3 | 345 | -70.809% |
| 2025-01-06 | 595.07 | 595.07 | 594.48 | 594.48 | -8.822% | 2 | 345 | -70.070% |
| 2025-01-02 | 628.25 | 652.00 | 628.25 | 652.00 | +10.542% | 27 | 321 | -72.710% |
| 2024-12-27 | 589.82 | 589.82 | 589.82 | 589.82 | +3.553% | 2 | 321 | -69.833% |
| 2024-12-26 | 569.58 | 569.58 | 569.58 | 569.58 | -5.558% | 1 | 320 | -68.761% |
| 2024-12-20 | 603.10 | 603.10 | 603.10 | 603.10 | +6.215% | 1 | 321 | -70.497% |
| 2024-12-16 | 567.81 | 567.81 | 567.81 | 567.81 | -0.759% | 1 | 321 | -68.664% |
| 2024-12-13 | 570.47 | 572.15 | 570.47 | 572.15 | +0.773% | 6 | 321 | -68.902% |
| 2024-12-12 | 568.20 | 568.20 | 567.38 | 567.76 | -0.696% | 5 | 320 | -68.661% |
| 2024-12-09 | 571.74 | 571.74 | 571.74 | 571.74 | -0.220% | 5 | 320 | -68.879% |
| 2024-12-03 | 573.00 | 573.00 | 573.00 | 573.00 | -1.836% | 2 | 315 | -68.948% |
| 2024-11-25 | 582.86 | 586.58 | 582.51 | 583.72 | -5.599% | 210 | 315 | -69.518% |
| 2024-11-20 | 618.58 | 618.58 | 618.34 | 618.34 | +5.088% | 4 | 0 | -71.225% |
| 2024-11-14 | 585.70 | 589.10 | 584.90 | 588.40 | +2.149% | 32 | 0 | -69.760% |
| 2024-11-13 | 576.02 | 576.02 | 576.02 | 576.02 | -1.495% | 2 | 0 | -69.110% |
| 2024-11-12 | 584.84 | 585.00 | 584.76 | 584.76 | -28.592% | 100 | 0 | -69.572% |
| 2024-09-18 | 818.90 | 818.90 | 818.90 | 818.90 | 0.000% | 2 | 0 | -78.272% |