SPX271217P07000000
SPX Dec 17 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
255.41USD+0.212%(+0.54)5,323Vol144,536OI
SPX271217P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 255.82 | 255.82 | 252.61 | 255.41 | +0.212% | 5,323 | 143,127 | 0.000% |
| 2026-10-27 | 264.05 | 264.05 | 254.54 | 254.87 | -3.739% | 262 | 142,854 | +0.212% |
| 2026-10-26 | 268.70 | 270.64 | 260.54 | 264.77 | -4.930% | 433 | 142,901 | -3.535% |
| 2026-10-23 | 283.32 | 283.32 | 276.14 | 278.50 | +2.760% | 562 | 140,815 | -8.291% |
| 2026-10-22 | 273.05 | 273.10 | 266.32 | 271.02 | +9.921% | 7,794 | 130,911 | -5.760% |
| 2026-10-21 | 249.25 | 254.32 | 245.26 | 246.56 | -2.395% | 7,273 | 127,056 | +3.589% |
| 2026-10-20 | 262.13 | 262.13 | 250.16 | 252.61 | -1.693% | 104 | 126,746 | +1.108% |
| 2026-10-19 | 257.95 | 258.76 | 250.60 | 256.96 | -5.251% | 1,671 | 125,481 | -0.603% |
| 2026-10-16 | 244.55 | 276.80 | 244.55 | 271.20 | +10.572% | 1,084 | 125,391 | -5.822% |
| 2026-10-15 | 263.96 | 263.96 | 245.27 | 245.27 | -3.589% | 97 | 125,380 | +4.134% |
| 2026-10-14 | 249.87 | 258.05 | 249.87 | 254.40 | +6.622% | 306 | 125,107 | +0.397% |
| 2026-10-13 | 237.25 | 240.07 | 237.25 | 238.60 | -0.042% | 349 | 125,395 | +7.045% |
| 2026-10-12 | 239.58 | 239.80 | 238.40 | 238.70 | -2.288% | 774 | 123,789 | +7.000% |
| 2026-10-09 | 245.22 | 245.22 | 243.40 | 244.29 | -2.127% | 6,009 | 119,044 | +4.552% |
| 2026-10-08 | 245.35 | 250.10 | 245.35 | 249.60 | +2.505% | 16 | 119,031 | +2.328% |
| 2026-10-07 | 248.45 | 249.27 | 242.60 | 243.50 | +1.840% | 29 | 119,006 | +4.891% |
| 2026-10-06 | 240.00 | 240.00 | 237.80 | 239.10 | -3.783% | 46 | 118,982 | +6.821% |
| 2026-10-05 | 255.00 | 255.00 | 247.30 | 248.50 | -2.747% | 58 | 118,929 | +2.781% |
| 2026-10-02 | 254.59 | 260.62 | 253.24 | 255.52 | -3.998% | 699 | 118,833 | -0.043% |
| 2026-10-01 | 272.06 | 276.80 | 263.57 | 266.16 | +3.528% | 36 | 118,800 | -4.039% |
| 2026-09-30 | 253.10 | 257.09 | 253.10 | 257.09 | -1.119% | 545 | 116,506 | -0.653% |
| 2026-09-29 | 256.11 | 260.00 | 255.09 | 260.00 | +1.286% | 10,184 | 108,906 | -1.765% |
| 2026-09-28 | 254.01 | 256.70 | 253.44 | 256.70 | +2.471% | 49 | 106,158 | -0.503% |
| 2026-09-25 | 252.90 | 252.90 | 248.64 | 250.51 | -2.850% | 3,025 | 108,600 | +1.956% |
| 2026-09-24 | 262.99 | 264.30 | 256.59 | 257.86 | +0.609% | 24 | 108,591 | -0.950% |
| 2026-09-23 | 250.80 | 256.50 | 250.80 | 256.30 | +1.706% | 119 | 108,566 | -0.347% |
| 2026-09-22 | 249.15 | 252.00 | 248.20 | 252.00 | -0.356% | 472 | 108,254 | +1.353% |
| 2026-09-21 | 259.39 | 259.39 | 250.00 | 252.90 | -4.961% | 5,395 | 108,429 | +0.992% |
| 2026-09-18 | 272.31 | 274.70 | 266.00 | 266.10 | -0.979% | 6 | 108,425 | -4.017% |
| 2026-09-17 | 271.43 | 271.43 | 268.73 | 268.73 | -8.822% | 39 | 108,450 | -4.957% |
| 2026-09-16 | 277.85 | 294.73 | 275.53 | 294.73 | +4.403% | 79 | 108,440 | -13.341% |
| 2026-09-15 | 281.40 | 285.35 | 281.40 | 282.30 | +3.210% | 1,280 | 108,053 | -9.525% |
| 2026-09-14 | 281.20 | 281.20 | 273.52 | 273.52 | +0.260% | 48 | 108,029 | -6.621% |
| 2026-09-11 | 278.00 | 278.00 | 270.89 | 272.81 | -6.283% | 52 | 107,808 | -6.378% |
| 2026-09-10 | 293.05 | 297.43 | 290.65 | 291.10 | +3.099% | 779 | 107,709 | -12.260% |
| 2026-09-09 | 282.35 | 282.35 | 282.35 | 282.35 | +2.182% | 151 | 107,550 | -9.541% |
| 2026-09-08 | 270.80 | 276.32 | 270.80 | 276.32 | +3.770% | 119 | 107,501 | -7.567% |
| 2026-09-04 | 263.02 | 266.28 | 262.94 | 266.28 | +1.517% | 538 | 107,272 | -4.082% |
| 2026-09-03 | 272.00 | 272.00 | 262.30 | 262.30 | -5.002% | 38 | 107,277 | -2.627% |
| 2026-09-02 | 286.60 | 286.60 | 275.64 | 276.11 | -5.019% | 11 | 107,129 | -7.497% |
| 2026-09-01 | 295.00 | 295.00 | 283.70 | 290.70 | +3.012% | 606 | 107,044 | -12.140% |
| 2026-08-31 | 291.95 | 293.81 | 282.20 | 282.20 | -2.017% | 96 | 106,990 | -9.493% |
| 2026-08-28 | 286.96 | 288.19 | 279.78 | 288.01 | -0.792% | 272 | 106,998 | -11.319% |
| 2026-08-27 | 295.50 | 295.50 | 287.93 | 290.31 | -2.780% | 134 | 106,967 | -12.022% |
| 2026-08-26 | 304.72 | 304.72 | 298.02 | 298.61 | -1.944% | 12 | 106,965 | -14.467% |
| 2026-08-25 | 304.27 | 308.20 | 304.21 | 304.53 | -1.127% | 46 | 106,940 | -16.130% |
| 2026-08-24 | 309.65 | 309.65 | 305.00 | 308.00 | +0.621% | 56 | 105,662 | -17.075% |
| 2026-08-21 | 306.08 | 306.50 | 304.70 | 306.10 | -2.516% | 3,017 | 105,147 | -16.560% |
| 2026-08-20 | 310.99 | 314.00 | 310.99 | 314.00 | +2.735% | 36 | 105,136 | -18.659% |
| 2026-08-19 | 306.00 | 306.00 | 304.48 | 305.64 | -1.723% | 6 | 105,135 | -16.434% |
| 2026-08-18 | 313.09 | 313.09 | 311.00 | 311.00 | +1.534% | 410 | 104,893 | -17.875% |
| 2026-08-17 | 301.89 | 306.30 | 300.60 | 306.30 | +2.613% | 28 | 104,889 | -16.614% |
| 2026-08-14 | 297.50 | 301.85 | 297.50 | 298.50 | -0.440% | 47 | 104,859 | -14.436% |
| 2026-08-13 | 297.10 | 300.06 | 296.01 | 299.82 | -0.438% | 54 | 104,891 | -14.812% |
| 2026-08-12 | 302.30 | 303.40 | 300.27 | 301.14 | -1.717% | 59 | 104,879 | -15.186% |
| 2026-08-11 | 302.86 | 306.96 | 302.86 | 306.40 | +1.528% | 558 | 104,465 | -16.642% |
| 2026-08-10 | 300.39 | 302.05 | 298.64 | 301.79 | +0.272% | 38 | 104,436 | -15.368% |
| 2026-08-07 | 306.10 | 306.10 | 300.97 | 300.97 | -1.756% | 87 | 104,470 | -15.138% |
| 2026-08-06 | 302.20 | 306.35 | 302.20 | 306.35 | +1.273% | 3 | 104,470 | -16.628% |
| 2026-08-05 | 303.40 | 304.00 | 302.50 | 302.50 | -0.917% | 11 | 104,467 | -15.567% |
| 2026-08-04 | 320.00 | 320.00 | 303.78 | 305.30 | -6.710% | 14,080 | 94,006 | -16.341% |
| 2026-08-03 | 331.85 | 331.85 | 327.26 | 327.26 | -4.811% | 11,003 | 87,942 | -21.955% |
| 2026-07-31 | 365.14 | 365.14 | 343.80 | 343.80 | -5.268% | 37 | 87,927 | -25.710% |
| 2026-07-30 | 378.93 | 378.93 | 362.92 | 362.92 | -8.270% | 6 | 87,871 | -29.624% |
| 2026-07-29 | 372.38 | 395.64 | 369.59 | 395.64 | +8.445% | 20 | 83,739 | -35.444% |
| 2026-07-28 | 378.63 | 380.13 | 364.83 | 364.83 | -2.854% | 5,113 | 84,919 | -29.992% |
| 2026-07-27 | 362.02 | 385.11 | 362.02 | 375.55 | -1.663% | 146 | 84,863 | -31.990% |
| 2026-07-24 | 382.90 | 385.50 | 372.94 | 381.90 | +0.352% | 14 | 84,459 | -33.121% |
| 2026-07-23 | 380.56 | 380.56 | 380.56 | 380.56 | +5.331% | 1,014 | 83,859 | -32.886% |
| 2026-07-22 | 359.50 | 361.30 | 356.09 | 361.30 | +1.088% | 22 | 83,808 | -29.308% |
| 2026-07-21 | 368.66 | 368.66 | 357.41 | 357.41 | -4.833% | 145 | 84,368 | -28.539% |
| 2026-07-20 | 364.63 | 375.56 | 363.90 | 375.56 | -1.706% | 3,056 | 83,343 | -31.992% |
| 2026-07-17 | 382.02 | 382.08 | 371.17 | 382.08 | +6.316% | 561 | 83,081 | -33.153% |
| 2026-07-16 | 355.93 | 359.38 | 355.93 | 359.38 | +2.318% | 12,543 | 72,692 | -28.930% |
| 2026-07-15 | 349.57 | 355.05 | 349.57 | 351.24 | -1.973% | 18,425 | 66,453 | -27.283% |
| 2026-07-14 | 358.31 | 358.31 | 358.31 | 358.31 | -1.104% | 9,001 | 71,274 | -28.718% |
| 2026-07-13 | 353.99 | 364.85 | 353.99 | 362.31 | +4.058% | 43 | 71,244 | -29.505% |
| 2026-07-10 | 353.71 | 355.14 | 348.18 | 348.18 | -2.252% | 5,714 | 72,201 | -26.644% |
| 2026-07-09 | 355.28 | 356.20 | 355.14 | 356.20 | -2.624% | 8,508 | 75,383 | -28.296% |
| 2026-07-08 | 371.44 | 383.10 | 365.80 | 365.80 | +0.233% | 7 | 75,381 | -30.178% |
| 2026-07-07 | 364.24 | 364.95 | 359.78 | 364.95 | +2.589% | 5 | 75,381 | -30.015% |
| 2026-07-06 | 358.28 | 358.90 | 355.47 | 355.74 | -4.507% | 115 | 75,418 | -28.203% |
| 2026-07-02 | 373.02 | 373.02 | 372.53 | 372.53 | +1.452% | 3 | 75,417 | -31.439% |
| 2026-07-01 | 363.44 | 367.20 | 359.02 | 367.20 | +1.336% | 89 | 75,444 | -30.444% |
| 2026-06-30 | 370.68 | 370.68 | 362.36 | 362.36 | -4.955% | 50 | 75,437 | -29.515% |
| 2026-06-29 | 391.00 | 391.00 | 381.25 | 381.25 | -5.638% | 14 | 75,436 | -33.007% |
| 2026-06-26 | 414.67 | 414.67 | 397.90 | 404.03 | +2.103% | 14 | 74,755 | -36.784% |
| 2026-06-25 | 395.10 | 402.54 | 394.80 | 395.71 | -0.897% | 1,530 | 74,332 | -35.455% |
| 2026-06-24 | 407.51 | 408.17 | 399.29 | 399.29 | -0.649% | 15 | 74,331 | -36.034% |
| 2026-06-23 | 410.05 | 410.90 | 395.08 | 401.90 | +6.999% | 56 | 74,306 | -36.449% |
| 2026-06-22 | 382.17 | 382.17 | 375.61 | 375.61 | +0.216% | 9 | 74,303 | -32.001% |
| 2026-06-18 | 375.32 | 375.32 | 374.80 | 374.80 | -1.823% | 3 | 74,303 | -31.854% |
| 2026-06-17 | 374.33 | 381.76 | 373.50 | 381.76 | +2.285% | 86 | 74,381 | -33.097% |
| 2026-06-16 | 372.95 | 375.68 | 371.71 | 373.23 | +1.086% | 18 | 74,057 | -31.568% |
| 2026-06-15 | 372.60 | 373.70 | 367.20 | 369.22 | -8.111% | 223 | 74,012 | -30.824% |
| 2026-06-12 | 405.40 | 405.40 | 399.17 | 401.81 | -2.141% | 5 | 74,012 | -36.435% |
| 2026-06-11 | 444.80 | 444.80 | 410.60 | 410.60 | -6.179% | 14 | 74,013 | -37.796% |
| 2026-06-10 | 437.64 | 437.64 | 437.64 | 437.64 | +5.149% | 5 | 74,008 | -41.639% |
| 2026-06-09 | 386.04 | 451.09 | 386.04 | 416.21 | +3.902% | 569 | 73,692 | -38.634% |
| 2026-06-08 | 390.27 | 400.58 | 390.27 | 400.58 | -5.848% | 53 | 73,686 | -36.240% |
| 2026-06-05 | 385.29 | 425.46 | 385.29 | 425.46 | +15.696% | 35 | 73,688 | -39.969% |
| 2026-06-04 | 385.11 | 385.11 | 367.56 | 367.74 | -2.410% | 33 | 73,685 | -30.546% |
| 2026-06-03 | 375.42 | 376.82 | 374.55 | 376.82 | +2.425% | 32 | 73,679 | -32.220% |
| 2026-06-02 | 369.85 | 369.85 | 366.16 | 367.90 | -0.068% | 3,127 | 70,757 | -30.576% |
| 2026-06-01 | 367.00 | 369.01 | 362.93 | 368.15 | +0.532% | 29 | 70,742 | -30.623% |
| 2026-05-29 | 371.05 | 373.19 | 365.83 | 366.20 | -1.533% | 249 | 70,655 | -30.254% |
| 2026-05-28 | 381.63 | 381.63 | 371.90 | 371.90 | -2.944% | 460 | 70,574 | -31.323% |
| 2026-05-27 | 383.75 | 384.10 | 382.00 | 383.18 | +0.327% | 1,014 | 70,160 | -33.345% |
| 2026-05-26 | 377.70 | 383.38 | 377.70 | 381.93 | -0.521% | 689 | 70,699 | -33.126% |
| 2026-05-22 | 388.36 | 389.42 | 383.91 | 383.93 | -5.973% | 17 | 70,669 | -33.475% |
| 2026-05-21 | 407.67 | 408.46 | 407.65 | 408.32 | +0.115% | 5,032 | 65,688 | -37.449% |
| 2026-05-20 | 408.96 | 409.81 | 407.85 | 407.85 | -2.389% | 14,655 | 51,484 | -37.376% |
| 2026-05-19 | 420.40 | 420.40 | 412.91 | 417.83 | +0.134% | 3,818 | 48,097 | -38.872% |
| 2026-05-18 | 411.17 | 419.82 | 411.17 | 417.27 | +0.552% | 549 | 47,841 | -38.790% |
| 2026-05-15 | 417.34 | 417.34 | 407.60 | 414.98 | +3.512% | 32 | 47,809 | -38.452% |
| 2026-05-14 | 403.33 | 405.33 | 400.90 | 400.90 | -2.857% | 227 | 47,548 | -36.291% |
| 2026-05-13 | 427.31 | 427.31 | 412.39 | 412.69 | -2.470% | 633 | 47,146 | -38.111% |
| 2026-05-12 | 435.13 | 436.83 | 423.14 | 423.14 | +0.135% | 44 | 47,141 | -39.639% |
| 2026-05-11 | 419.20 | 424.13 | 416.90 | 422.57 | +0.373% | 1,815 | 44,937 | -39.558% |
| 2026-05-08 | 426.30 | 426.30 | 421.00 | 421.00 | -2.803% | 1,905 | 44,956 | -39.333% |
| 2026-05-07 | 430.56 | 435.40 | 430.56 | 433.14 | +0.723% | 29 | 44,952 | -41.033% |
| 2026-05-06 | 436.00 | 436.00 | 430.03 | 430.03 | -5.008% | 35 | 44,079 | -40.606% |
| 2026-05-05 | 448.40 | 452.70 | 446.55 | 452.70 | -2.292% | 1,019 | 43,937 | -43.581% |
| 2026-05-04 | 456.72 | 472.31 | 456.72 | 463.32 | +2.147% | 16 | 43,908 | -44.874% |
| 2026-05-01 | 444.56 | 453.58 | 443.60 | 453.58 | -1.213% | 114 | 43,898 | -43.690% |
| 2026-04-30 | 475.44 | 475.44 | 459.15 | 459.15 | -5.736% | 42 | 43,898 | -44.373% |
| 2026-04-29 | 483.98 | 487.09 | 481.00 | 487.09 | +0.620% | 12 | 43,896 | -47.564% |
| 2026-04-28 | 488.24 | 488.24 | 484.09 | 484.09 | +0.461% | 2,322 | 42,641 | -47.239% |
| 2026-04-27 | 480.32 | 481.87 | 480.32 | 481.87 | +0.396% | 41 | 41,601 | -46.996% |
| 2026-04-24 | 489.81 | 489.81 | 479.06 | 479.97 | -2.816% | 41 | 41,600 | -46.786% |
| 2026-04-23 | 490.00 | 509.00 | 485.00 | 493.88 | +2.105% | 57 | 41,563 | -48.285% |
| 2026-04-22 | 488.68 | 490.38 | 483.70 | 483.70 | -2.686% | 138 | 41,549 | -47.197% |
| 2026-04-21 | 488.78 | 506.89 | 488.78 | 497.05 | -0.427% | 1,276 | 40,033 | -48.615% |
| 2026-04-20 | 492.71 | 503.18 | 492.71 | 499.18 | +1.336% | 1,045 | 40,033 | -48.834% |
| 2026-04-17 | 494.98 | 495.10 | 485.46 | 492.60 | -4.225% | 584 | 39,802 | -48.151% |
| 2026-04-16 | 519.06 | 519.26 | 512.04 | 514.33 | -1.280% | 2,124 | 39,243 | -50.341% |
| 2026-04-15 | 522.72 | 527.80 | 521.00 | 521.00 | -1.950% | 2,011 | 36,850 | -50.977% |
| 2026-04-14 | 538.97 | 538.97 | 531.36 | 531.36 | -5.029% | 29 | 36,895 | -51.933% |
| 2026-04-13 | 559.50 | 559.50 | 559.50 | 559.50 | -3.773% | 1 | 36,919 | -54.350% |
| 2026-04-10 | 581.44 | 581.44 | 581.44 | 581.44 | +1.178% | 1 | 36,919 | -56.073% |
| 2026-04-09 | 597.65 | 599.27 | 574.17 | 574.67 | -3.197% | 263 | 36,917 | -55.555% |
| 2026-04-08 | 590.94 | 602.83 | 590.94 | 593.65 | -13.567% | 105 | 37,055 | -56.976% |
| 2026-04-07 | 678.91 | 686.83 | 678.91 | 686.83 | +1.602% | 2 | 37,101 | -62.813% |
| 2026-04-06 | 667.72 | 676.00 | 667.53 | 676.00 | -2.655% | 46 | 37,100 | -62.217% |
| 2026-04-02 | 720.84 | 720.84 | 693.94 | 694.44 | +0.817% | 24 | 37,052 | -63.221% |
| 2026-04-01 | 679.21 | 689.76 | 679.21 | 688.81 | -6.068% | 321 | 37,052 | -62.920% |
| 2026-03-31 | 759.20 | 763.80 | 731.74 | 733.31 | -7.137% | 723 | 36,906 | -65.170% |
| 2026-03-30 | 791.93 | 793.50 | 789.55 | 789.67 | -0.197% | 13 | 37,034 | -67.656% |
| 2026-03-27 | 768.39 | 791.23 | 762.00 | 791.23 | +13.492% | 4,880 | 36,261 | -67.720% |
| 2026-03-26 | 697.42 | 697.42 | 697.17 | 697.17 | +1.501% | 14 | 32,598 | -63.365% |
| 2026-03-25 | 695.78 | 695.78 | 686.86 | 686.86 | -1.893% | 1,519 | 31,598 | -62.815% |
| 2026-03-24 | 709.90 | 709.90 | 700.11 | 700.11 | +2.375% | 12 | 31,279 | -63.519% |
| 2026-03-23 | 684.41 | 684.41 | 683.87 | 683.87 | -6.529% | 2 | 31,278 | -62.652% |
| 2026-03-20 | 696.30 | 731.64 | 696.30 | 731.64 | +4.788% | 172 | 31,278 | -65.091% |
| 2026-03-19 | 703.70 | 703.70 | 693.48 | 698.21 | +2.714% | 10 | 31,133 | -63.419% |
| 2026-03-18 | 657.22 | 679.76 | 657.22 | 679.76 | +6.395% | 2 | 31,126 | -62.426% |
| 2026-03-17 | 638.90 | 638.90 | 638.90 | 638.90 | -1.729% | 1 | 31,124 | -60.023% |
| 2026-03-16 | 650.14 | 650.14 | 650.14 | 650.14 | -3.821% | 101 | 31,124 | -60.715% |
| 2026-03-13 | 658.35 | 675.97 | 658.35 | 675.97 | +3.718% | 305 | 31,099 | -62.216% |
| 2026-03-12 | 645.96 | 652.35 | 645.96 | 651.74 | +2.681% | 3,557 | 29,934 | -60.811% |
| 2026-03-11 | 632.78 | 634.72 | 632.78 | 634.72 | +1.506% | 4 | 28,645 | -59.760% |
| 2026-03-10 | 612.95 | 625.30 | 603.20 | 625.30 | -8.044% | 9 | 28,645 | -59.154% |
| 2026-03-09 | 680.00 | 680.00 | 680.00 | 680.00 | +4.022% | 170 | 28,647 | -62.440% |
| 2026-03-06 | 647.72 | 654.40 | 634.08 | 653.71 | +4.847% | 61 | 28,655 | -60.929% |
| 2026-03-05 | 595.16 | 623.49 | 595.16 | 623.49 | +8.040% | 163 | 28,624 | -59.035% |
| 2026-03-04 | 587.34 | 587.90 | 577.09 | 577.09 | -4.882% | 7 | 28,619 | -55.742% |
| 2026-03-03 | 647.43 | 650.17 | 604.51 | 606.71 | +3.464% | 213 | 28,624 | -57.902% |
| 2026-03-02 | 590.30 | 590.30 | 583.26 | 586.40 | -1.795% | 278 | 28,574 | -56.444% |
| 2026-02-27 | 601.49 | 601.49 | 595.38 | 597.12 | +6.253% | 18 | 28,596 | -57.226% |
| 2026-02-26 | 561.98 | 561.98 | 561.98 | 561.98 | +0.909% | 352 | 28,334 | -54.552% |
| 2026-02-25 | 567.50 | 567.50 | 556.92 | 556.92 | -4.490% | 48 | 28,557 | -54.139% |
| 2026-02-24 | 594.16 | 594.16 | 580.43 | 583.10 | -2.176% | 221 | 28,557 | -56.198% |
| 2026-02-23 | 573.07 | 596.07 | 573.07 | 596.07 | -0.592% | 3,074 | 28,514 | -57.151% |
| 2026-02-19 | 599.62 | 599.62 | 599.62 | 599.62 | +4.556% | 16 | 25,418 | -57.405% |
| 2026-02-18 | 575.50 | 575.50 | 573.49 | 573.49 | -4.076% | 53 | 25,434 | -55.464% |
| 2026-02-17 | 605.32 | 612.47 | 597.86 | 597.86 | +1.044% | 11 | 25,421 | -57.279% |
| 2026-02-13 | 612.82 | 617.13 | 591.68 | 591.68 | +0.224% | 6 | 25,394 | -56.833% |
| 2026-02-12 | 552.03 | 590.36 | 552.03 | 590.36 | +5.854% | 110 | 25,394 | -56.737% |
| 2026-02-11 | 545.70 | 571.00 | 545.70 | 557.71 | +0.092% | 117 | 25,290 | -54.204% |
| 2026-02-10 | 551.51 | 557.20 | 545.70 | 557.20 | +2.006% | 168 | 25,282 | -54.162% |
| 2026-02-09 | 552.52 | 552.52 | 545.48 | 546.24 | -2.610% | 21 | 25,191 | -53.242% |
| 2026-02-06 | 570.10 | 570.10 | 560.88 | 560.88 | -9.367% | 28 | 25,177 | -54.463% |
| 2026-02-05 | 605.13 | 618.85 | 605.13 | 618.85 | +6.120% | 453 | 24,729 | -58.728% |
| 2026-02-04 | 579.64 | 583.16 | 579.64 | 583.16 | +4.099% | 2 | 25,029 | -56.202% |
| 2026-02-03 | 548.95 | 572.62 | 548.93 | 560.20 | +3.150% | 55 | 25,030 | -54.407% |
| 2026-02-02 | 547.15 | 547.16 | 543.09 | 543.09 | -2.688% | 62 | 25,045 | -52.971% |
| 2026-01-30 | 555.12 | 562.60 | 555.12 | 558.09 | +0.349% | 19 | 24,995 | -54.235% |
| 2026-01-29 | 556.15 | 556.15 | 556.15 | 556.15 | +3.006% | 214 | 26,113 | -54.075% |
| 2026-01-28 | 535.30 | 543.55 | 535.30 | 539.92 | +0.566% | 3,116 | 28,583 | -52.695% |
| 2026-01-27 | 537.50 | 537.50 | 536.60 | 536.88 | -0.138% | 45 | 25,079 | -52.427% |
| 2026-01-26 | 546.87 | 546.87 | 537.62 | 537.62 | -1.363% | 13 | 25,078 | -52.492% |
| 2026-01-23 | 545.05 | 545.05 | 545.05 | 545.05 | -0.028% | 1 | 25,074 | -53.140% |
| 2026-01-22 | 545.20 | 545.20 | 545.20 | 545.20 | -6.065% | 2 | 25,074 | -53.153% |
| 2026-01-21 | 587.26 | 587.55 | 573.00 | 580.40 | -3.218% | 9 | 25,074 | -55.994% |
| 2026-01-20 | 579.58 | 599.70 | 575.91 | 599.70 | +10.709% | 10 | 25,067 | -57.410% |
| 2026-01-16 | 548.82 | 548.82 | 541.69 | 541.69 | -0.733% | 6 | 25,066 | -52.849% |
| 2026-01-15 | 539.72 | 545.96 | 534.30 | 545.69 | -3.911% | 63 | 25,066 | -53.195% |
| 2026-01-14 | 569.12 | 569.12 | 567.90 | 567.90 | +3.789% | 5 | 25,086 | -55.026% |
| 2026-01-13 | 543.97 | 547.17 | 543.97 | 547.17 | +2.014% | 303 | 25,083 | -53.322% |
| 2026-01-12 | 546.41 | 546.41 | 534.86 | 536.37 | -4.341% | 1,290 | 25,080 | -52.382% |
| 2026-01-09 | 560.71 | 560.71 | 560.71 | 560.71 | -0.277% | 2 | 24,628 | -54.449% |
| 2026-01-08 | 560.80 | 562.27 | 560.80 | 562.27 | +1.348% | 6,051 | 24,472 | -54.575% |
| 2026-01-07 | 554.79 | 554.79 | 554.79 | 554.79 | +0.414% | 103 | 18,697 | -53.963% |
| 2026-01-06 | 551.90 | 553.30 | 550.91 | 552.50 | -2.091% | 11 | 18,694 | -53.772% |
| 2026-01-05 | 564.22 | 564.30 | 561.50 | 564.30 | -2.687% | 45 | 18,686 | -54.739% |
| 2026-01-02 | 565.67 | 583.44 | 565.67 | 579.88 | +2.492% | 41 | 18,641 | -55.955% |
| 2025-12-31 | 566.53 | 573.45 | 565.78 | 565.78 | +1.213% | 25 | 18,629 | -54.857% |
| 2025-12-30 | 560.21 | 560.21 | 559.00 | 559.00 | +0.181% | 19 | 18,629 | -54.309% |
| 2025-12-29 | 563.88 | 564.37 | 557.99 | 557.99 | +1.206% | 40 | 18,627 | -54.227% |
| 2025-12-26 | 551.07 | 553.52 | 551.07 | 551.34 | +0.271% | 87 | 18,589 | -53.675% |
| 2025-12-24 | 550.46 | 550.46 | 548.60 | 549.85 | -0.814% | 54 | 17,871 | -53.549% |
| 2025-12-23 | 554.57 | 554.97 | 554.36 | 554.36 | -2.157% | 4,951 | 17,871 | -53.927% |
| 2025-12-22 | 570.50 | 570.50 | 565.51 | 566.58 | -3.281% | 12 | 14,336 | -54.921% |
| 2025-12-19 | 595.23 | 595.31 | 585.05 | 585.80 | -3.791% | 160 | 14,328 | -56.400% |
| 2025-12-18 | 616.83 | 617.05 | 601.45 | 608.88 | -3.798% | 864 | 13,515 | -58.052% |
| 2025-12-17 | 603.28 | 635.76 | 601.74 | 632.92 | +3.912% | 87 | 13,901 | -59.646% |
| 2025-12-16 | 602.03 | 618.95 | 602.03 | 609.09 | +1.977% | 1,634 | 13,827 | -58.067% |
| 2025-12-15 | 601.69 | 601.69 | 591.32 | 597.28 | +0.414% | 6 | 12,194 | -57.238% |
| 2025-12-12 | 573.60 | 601.07 | 573.60 | 594.82 | +3.325% | 18 | 12,188 | -57.061% |
| 2025-12-11 | 587.07 | 587.07 | 575.68 | 575.68 | -0.163% | 8 | 12,174 | -55.633% |
| 2025-12-10 | 596.70 | 596.90 | 576.62 | 576.62 | -1.912% | 425 | 12,169 | -55.706% |
| 2025-12-09 | 588.34 | 588.34 | 587.86 | 587.86 | -1.084% | 2 | 11,747 | -56.553% |
| 2025-12-08 | 594.30 | 594.30 | 594.30 | 594.30 | +1.856% | 6 | 11,746 | -57.023% |
| 2025-12-05 | 583.47 | 583.47 | 583.47 | 583.47 | -1.526% | 1,001 | 11,600 | -56.226% |
| 2025-12-04 | 596.20 | 596.40 | 592.51 | 592.51 | -0.273% | 61 | 10,739 | -56.894% |
| 2025-12-03 | 594.13 | 594.13 | 594.13 | 594.13 | -1.082% | 788 | 10,678 | -57.011% |
| 2025-12-02 | 597.26 | 605.92 | 597.19 | 600.63 | -0.742% | 10 | 9,890 | -57.476% |
| 2025-12-01 | 605.85 | 610.13 | 597.99 | 605.12 | +0.232% | 61 | 9,885 | -57.792% |
| 2025-11-28 | 603.72 | 603.72 | 603.72 | 603.72 | -1.690% | 1 | 9,824 | -57.694% |
| 2025-11-26 | 614.10 | 614.10 | 614.10 | 614.10 | -7.578% | 3 | 9,827 | -58.409% |
| 2025-11-25 | 664.45 | 664.45 | 664.45 | 664.45 | +1.125% | 2,254 | 9,827 | -61.561% |
| 2025-11-24 | 685.00 | 685.00 | 655.58 | 657.06 | +1.086% | 4 | 8,573 | -61.128% |
| 2025-11-20 | 635.29 | 650.00 | 635.29 | 650.00 | -8.135% | 2 | 8,622 | -60.706% |
| 2025-11-18 | 707.56 | 707.56 | 707.56 | 707.56 | +5.606% | 43 | 6,940 | -63.903% |
| 2025-11-17 | 647.90 | 670.00 | 639.20 | 670.00 | +5.098% | 8 | 6,940 | -61.879% |
| 2025-11-14 | 654.11 | 654.11 | 637.50 | 637.50 | +3.490% | 3 | 6,940 | -59.936% |
| 2025-11-13 | 616.00 | 616.00 | 616.00 | 616.00 | +2.156% | 21 | 6,940 | -58.537% |
| 2025-11-12 | 597.00 | 603.11 | 597.00 | 603.00 | +0.885% | 20 | 6,939 | -57.643% |
| 2025-11-11 | 608.00 | 608.00 | 597.71 | 597.71 | +0.223% | 3 | 6,938 | -57.269% |
| 2025-11-10 | 605.31 | 617.20 | 596.38 | 596.38 | -8.235% | 56 | 6,938 | -57.173% |
| 2025-11-07 | 656.13 | 670.74 | 649.90 | 649.90 | +3.159% | 155 | 6,917 | -60.700% |
| 2025-11-06 | 628.00 | 630.00 | 628.00 | 630.00 | +6.100% | 46 | 6,775 | -59.459% |
| 2025-11-05 | 610.79 | 610.79 | 593.78 | 593.78 | -5.073% | 56 | 6,775 | -56.986% |
| 2025-11-04 | 614.66 | 625.51 | 614.44 | 625.51 | +5.259% | 40 | 6,771 | -59.168% |
| 2025-11-03 | 594.59 | 595.17 | 590.38 | 594.26 | +0.854% | 135 | 6,858 | -57.020% |
| 2025-10-31 | 586.43 | 589.23 | 584.82 | 589.23 | +0.342% | 174 | 6,858 | -56.654% |
| 2025-10-30 | 588.95 | 588.95 | 580.05 | 587.22 | +1.502% | 54 | 6,738 | -56.505% |
| 2025-10-29 | 572.06 | 578.53 | 571.75 | 578.53 | +1.312% | 35 | 6,704 | -55.852% |
| 2025-10-28 | 574.08 | 574.08 | 570.48 | 571.04 | -0.323% | 3 | 6,696 | -55.273% |
| 2025-10-27 | 572.00 | 572.89 | 572.00 | 572.89 | -2.803% | 3 | 6,696 | -55.417% |
| 2025-10-24 | 592.05 | 592.05 | 589.01 | 589.41 | -4.136% | 13 | 6,696 | -56.667% |
| 2025-10-21 | 614.84 | 614.84 | 614.84 | 614.84 | -6.647% | 1 | 6,697 | -58.459% |
| 2025-10-13 | 658.62 | 658.62 | 658.62 | 658.62 | +7.683% | 3,003 | 6,697 | -61.220% |
| 2025-10-09 | 611.41 | 611.88 | 611.41 | 611.63 | +0.969% | 4 | 3,553 | -58.241% |
| 2025-10-08 | 606.02 | 606.02 | 605.76 | 605.76 | -1.721% | 167 | 3,413 | -57.836% |
| 2025-10-07 | 597.00 | 616.37 | 597.00 | 616.37 | +2.563% | 20 | 3,388 | -58.562% |
| 2025-10-06 | 606.57 | 606.57 | 600.33 | 600.97 | -1.975% | 54 | 3,388 | -57.500% |
| 2025-10-03 | 604.60 | 613.08 | 603.96 | 613.08 | +0.874% | 264 | 3,388 | -58.340% |
| 2025-10-02 | 606.55 | 610.43 | 606.34 | 607.77 | +0.096% | 182 | 3,260 | -57.976% |
| 2025-10-01 | 616.77 | 616.77 | 606.34 | 607.19 | -0.310% | 2,067 | 3,269 | -57.936% |
| 2025-09-30 | 614.85 | 614.85 | 607.73 | 609.08 | -0.365% | 37 | 1,463 | -58.066% |
| 2025-09-29 | 611.36 | 611.58 | 610.58 | 611.31 | -0.300% | 82 | 1,470 | -58.219% |
| 2025-09-26 | 613.15 | 613.15 | 613.15 | 613.15 | -1.745% | 55 | 1,468 | -58.345% |
| 2025-09-24 | 618.83 | 625.00 | 618.83 | 624.04 | +3.799% | 21 | 1,413 | -59.072% |
| 2025-09-23 | 601.20 | 601.20 | 601.20 | 601.20 | -0.640% | 1 | 1,392 | -57.517% |
| 2025-09-19 | 605.35 | 605.35 | 605.07 | 605.07 | -4.767% | 4 | 1,392 | -57.788% |
| 2025-09-17 | 634.08 | 635.36 | 634.08 | 635.36 | +1.518% | 2 | 1,289 | -59.801% |
| 2025-09-16 | 624.32 | 625.86 | 622.57 | 625.86 | +1.210% | 94 | 1,289 | -59.191% |
| 2025-09-15 | 617.38 | 620.81 | 617.38 | 618.38 | -0.721% | 7 | 1,316 | -58.697% |
| 2025-09-12 | 624.08 | 624.08 | 622.87 | 622.87 | -0.694% | 2 | 1,315 | -58.995% |
| 2025-09-11 | 632.12 | 632.12 | 626.28 | 627.22 | -3.193% | 17 | 1,315 | -59.279% |
| 2025-09-10 | 640.64 | 650.78 | 640.64 | 647.91 | -2.257% | 6 | 1,312 | -60.579% |
| 2025-09-09 | 662.33 | 662.87 | 662.33 | 662.87 | +0.151% | 2 | 1,312 | -61.469% |
| 2025-09-08 | 659.54 | 664.85 | 658.58 | 661.87 | +1.773% | 10 | 1,312 | -61.411% |
| 2025-09-05 | 649.00 | 650.34 | 649.00 | 650.34 | -4.614% | 18 | 1,312 | -60.727% |
| 2025-09-03 | 681.80 | 681.80 | 681.80 | 681.80 | -3.592% | 2 | 1,295 | -62.539% |
| 2025-09-02 | 707.20 | 707.20 | 707.20 | 707.20 | +5.480% | 2 | 1,295 | -63.884% |
| 2025-08-29 | 670.46 | 670.46 | 670.46 | 670.46 | +1.563% | 1 | 1,293 | -61.905% |
| 2025-08-27 | 660.14 | 660.14 | 660.14 | 660.14 | -2.225% | 1 | 1,293 | -61.310% |
| 2025-08-26 | 672.86 | 675.29 | 672.86 | 675.16 | +1.161% | 115 | 1,294 | -62.170% |
| 2025-08-25 | 665.04 | 667.41 | 665.04 | 667.41 | -3.284% | 4 | 1,256 | -61.731% |
| 2025-08-20 | 690.56 | 690.56 | 690.07 | 690.07 | +3.521% | 2 | 1,255 | -62.988% |
| 2025-08-15 | 666.60 | 666.60 | 666.60 | 666.60 | -0.628% | 1 | 1,255 | -61.685% |
| 2025-08-14 | 675.39 | 675.39 | 670.81 | 670.81 | -3.465% | 3 | 1,254 | -61.925% |
| 2025-08-11 | 694.74 | 694.89 | 694.74 | 694.89 | -0.306% | 2 | 1,254 | -63.245% |
| 2025-08-08 | 699.76 | 699.84 | 691.30 | 697.02 | -3.883% | 9 | 1,253 | -63.357% |
| 2025-08-07 | 718.20 | 727.39 | 716.71 | 725.18 | +1.141% | 9 | 1,249 | -64.780% |
| 2025-08-06 | 717.00 | 717.00 | 717.00 | 717.00 | -1.946% | 150 | 1,245 | -64.378% |
| 2025-08-05 | 734.96 | 734.96 | 731.15 | 731.23 | +0.123% | 3 | 1,145 | -65.071% |
| 2025-08-04 | 733.98 | 733.98 | 727.83 | 730.33 | -3.925% | 15 | 1,144 | -65.028% |
| 2025-08-01 | 760.17 | 760.17 | 760.17 | 760.17 | +10.541% | 1 | 1,148 | -66.401% |
| 2025-07-30 | 688.76 | 688.76 | 687.68 | 687.68 | +1.021% | 3 | 1,149 | -62.859% |
| 2025-07-28 | 678.29 | 680.73 | 678.29 | 680.73 | -1.259% | 2 | 1,147 | -62.480% |
| 2025-07-24 | 690.75 | 690.75 | 689.41 | 689.41 | -4.649% | 2 | 1,147 | -62.952% |
| 2025-07-23 | 724.69 | 725.07 | 722.06 | 723.02 | +1.102% | 34 | 1,146 | -64.675% |
| 2025-07-21 | 719.46 | 719.46 | 715.14 | 715.14 | -4.612% | 2 | 1,129 | -64.285% |
| 2025-07-16 | 751.64 | 751.64 | 749.72 | 749.72 | +2.007% | 2 | 1,127 | -65.933% |
| 2025-07-15 | 734.66 | 734.97 | 734.66 | 734.97 | +0.270% | 11 | 1,126 | -65.249% |
| 2025-07-10 | 732.99 | 732.99 | 732.99 | 732.99 | -2.753% | 5 | 1,115 | -65.155% |
| 2025-07-09 | 755.11 | 755.11 | 753.74 | 753.74 | -1.059% | 2 | 1,110 | -66.114% |
| 2025-07-08 | 762.09 | 762.09 | 761.81 | 761.81 | -12.645% | 2 | 1,110 | -66.473% |
| 2025-06-23 | 879.69 | 879.69 | 872.02 | 872.09 | -1.956% | 3 | 1,107 | -70.713% |
| 2025-06-20 | 859.56 | 894.35 | 859.56 | 889.49 | +1.682% | 24 | 1,107 | -71.286% |
| 2025-06-18 | 866.94 | 874.78 | 865.22 | 874.78 | +3.140% | 9 | 1,092 | -70.803% |
| 2025-06-16 | 848.15 | 848.15 | 848.15 | 848.15 | -4.774% | 1 | 1,092 | -69.886% |
| 2025-06-13 | 878.27 | 890.67 | 870.34 | 890.67 | +4.150% | 6 | 1,092 | -71.324% |
| 2025-06-06 | 855.18 | 855.18 | 855.18 | 855.18 | -5.817% | 2 | 1,091 | -70.134% |
| 2025-05-21 | 916.95 | 916.95 | 908.00 | 908.00 | +1.623% | 2 | 1,091 | -71.871% |
| 2025-05-20 | 893.50 | 893.50 | 893.50 | 893.50 | +0.060% | 1 | 1,090 | -71.415% |
| 2025-05-19 | 892.96 | 892.96 | 892.96 | 892.96 | -2.227% | 1 | 1,090 | -71.397% |
| 2025-05-16 | 913.30 | 913.30 | 913.30 | 913.30 | -0.317% | 2 | 1,089 | -72.034% |
| 2025-05-15 | 916.20 | 916.20 | 916.20 | 916.20 | -0.148% | 1 | 1,090 | -72.123% |
| 2025-05-13 | 918.34 | 918.34 | 917.56 | 917.56 | -4.904% | 2 | 1,090 | -72.164% |
| 2025-05-12 | 965.17 | 966.30 | 963.92 | 964.88 | -15.728% | 22 | 1,089 | -73.529% |
| 2025-05-01 | 1,149.35 | 1,154.99 | 1,144.96 | 1,144.96 | -6.498% | 4 | 1,078 | -77.693% |
| 2025-04-24 | 1,238.78 | 1,238.78 | 1,224.53 | 1,224.53 | -17.436% | 2 | 1,076 | -79.142% |
| 2025-04-21 | 1,500.89 | 1,510.07 | 1,483.12 | 1,483.12 | +5.104% | 11 | 1,074 | -82.779% |
| 2025-04-04 | 1,411.10 | 1,411.10 | 1,411.10 | 1,411.10 | +16.437% | 1,000 | 1,068 | -81.900% |
| 2025-04-03 | 1,182.96 | 1,225.04 | 1,182.96 | 1,211.90 | +27.270% | 3 | 1,217 | -78.925% |
| 2025-03-26 | 952.23 | 952.23 | 952.23 | 952.23 | +0.436% | 1 | 1,215 | -73.178% |
| 2025-03-25 | 944.90 | 950.00 | 944.00 | 948.10 | +0.011% | 200 | 1,214 | -73.061% |
| 2025-03-24 | 949.10 | 949.10 | 948.00 | 948.00 | +10.995% | 300 | 1,392 | -73.058% |
| 2025-03-03 | 854.09 | 854.09 | 854.09 | 854.09 | +8.818% | 1 | 1,677 | -70.096% |
| 2025-02-12 | 784.88 | 784.88 | 784.88 | 784.88 | +3.003% | 1 | 1,676 | -67.459% |
| 2025-02-11 | 762.00 | 762.00 | 762.00 | 762.00 | +1.058% | 2 | 1,677 | -66.482% |
| 2025-02-07 | 748.40 | 754.02 | 748.40 | 754.02 | -2.200% | 24 | 1,679 | -66.127% |
| 2025-02-06 | 770.72 | 770.98 | 767.09 | 770.98 | -1.156% | 3 | 1,677 | -66.872% |
| 2025-01-28 | 780.00 | 780.00 | 780.00 | 780.00 | -3.175% | 250 | 1,676 | -67.255% |
| 2025-01-27 | 812.15 | 812.15 | 805.58 | 805.58 | +7.601% | 2 | 1,426 | -68.295% |
| 2025-01-22 | 755.77 | 755.77 | 748.67 | 748.67 | -1.996% | 2 | 1,391 | -65.885% |
| 2025-01-21 | 773.99 | 775.86 | 761.95 | 763.92 | -5.423% | 30 | 1,390 | -66.566% |
| 2025-01-16 | 807.67 | 808.44 | 807.67 | 807.72 | +0.713% | 3 | 1,375 | -68.379% |
| 2025-01-15 | 802.00 | 802.00 | 802.00 | 802.00 | -6.662% | 250 | 1,374 | -68.153% |
| 2025-01-14 | 844.01 | 859.24 | 839.56 | 859.24 | +9.737% | 10 | 1,124 | -70.275% |
| 2025-01-06 | 783.00 | 783.00 | 783.00 | 783.00 | -7.370% | 500 | 1,117 | -67.381% |
| 2025-01-02 | 846.00 | 846.00 | 845.10 | 845.30 | +5.324% | 80 | 753 | -69.785% |
| 2024-12-30 | 804.77 | 804.77 | 802.57 | 802.57 | +5.463% | 80 | 753 | -68.176% |
| 2024-12-11 | 761.00 | 761.00 | 761.00 | 761.00 | -2.151% | 365 | 715 | -66.438% |
| 2024-11-25 | 778.13 | 778.17 | 777.73 | 777.73 | +0.488% | 8 | 1,080 | -67.160% |
| 2024-11-12 | 773.95 | 773.95 | 773.95 | 773.95 | -22.310% | 586 | 0 | -66.999% |
| 2024-09-26 | 1,001.00 | 1,001.00 | 996.20 | 996.20 | 0.000% | 12 | 0 | -74.362% |