SPX291221P05000000
SPX Dec 21 2029 5000.00 Put
optionOPRA
EODOct 21, 2026
148.89USD-2.851%(-4.37)2Vol22,556OI
SPX291221P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 148.89 | 148.89 | 148.89 | 148.89 | -2.851% | 2 | 22,554 | 0.000% |
| 2026-10-20 | 153.32 | 153.32 | 153.26 | 153.26 | +3.205% | 2 | 22,554 | -2.851% |
| 2026-10-13 | 148.50 | 148.50 | 148.50 | 148.50 | +0.842% | 1 | 22,554 | +0.263% |
| 2026-10-12 | 147.26 | 147.26 | 147.26 | 147.26 | -3.544% | 1 | 22,554 | +1.107% |
| 2026-09-28 | 152.67 | 152.67 | 152.67 | 152.67 | -2.634% | 2 | 22,554 | -2.476% |
| 2026-09-25 | 156.80 | 156.80 | 156.80 | 156.80 | +1.845% | 2 | 22,556 | -5.045% |
| 2026-09-23 | 153.96 | 153.96 | 153.96 | 153.96 | +0.496% | 201 | 22,456 | -3.293% |
| 2026-09-22 | 153.20 | 153.20 | 153.20 | 153.20 | -6.528% | 4 | 22,456 | -2.813% |
| 2026-09-16 | 163.90 | 163.90 | 163.90 | 163.90 | +1.865% | 3 | 22,378 | -9.158% |
| 2026-09-15 | 160.90 | 160.90 | 160.90 | 160.90 | -6.175% | 1 | 22,378 | -7.464% |
| 2026-09-01 | 171.49 | 171.49 | 171.49 | 171.49 | +0.610% | 1 | 22,379 | -13.179% |
| 2026-08-31 | 170.45 | 170.45 | 170.45 | 170.45 | -5.100% | 1 | 22,378 | -12.649% |
| 2026-08-26 | 179.61 | 179.61 | 179.61 | 179.61 | -0.916% | 1 | 22,378 | -17.104% |
| 2026-08-25 | 181.27 | 181.27 | 181.27 | 181.27 | -1.323% | 7 | 22,385 | -17.863% |
| 2026-08-21 | 183.70 | 183.70 | 183.70 | 183.70 | +2.517% | 1 | 22,384 | -18.949% |
| 2026-08-19 | 180.75 | 181.44 | 179.19 | 179.19 | -0.145% | 48 | 22,386 | -16.909% |
| 2026-08-17 | 179.33 | 179.45 | 178.75 | 179.45 | +0.028% | 3 | 22,386 | -17.030% |
| 2026-08-11 | 179.40 | 179.40 | 179.40 | 179.40 | +2.462% | 3 | 22,389 | -17.007% |
| 2026-08-10 | 175.09 | 175.09 | 175.09 | 175.09 | -3.876% | 1 | 22,390 | -14.964% |
| 2026-08-04 | 186.62 | 186.62 | 182.15 | 182.15 | -3.055% | 3 | 22,390 | -18.260% |
| 2026-08-03 | 187.63 | 187.89 | 187.63 | 187.89 | -6.985% | 8 | 22,394 | -20.757% |
| 2026-07-30 | 202.00 | 202.00 | 202.00 | 202.00 | -3.585% | 1 | 22,394 | -26.292% |
| 2026-07-29 | 211.15 | 211.15 | 209.14 | 209.51 | +0.964% | 100 | 22,368 | -28.934% |
| 2026-07-28 | 207.51 | 207.51 | 207.51 | 207.51 | +3.963% | 2 | 22,368 | -28.249% |
| 2026-07-22 | 199.60 | 199.60 | 199.60 | 199.60 | +0.839% | 1 | 22,368 | -25.406% |
| 2026-07-13 | 197.94 | 197.94 | 197.94 | 197.94 | -2.339% | 1 | 22,367 | -24.780% |
| 2026-07-08 | 202.68 | 202.68 | 202.68 | 202.68 | -6.556% | 1 | 22,367 | -26.539% |
| 2026-06-26 | 216.90 | 216.90 | 216.90 | 216.90 | +5.805% | 2 | 22,367 | -31.355% |
| 2026-06-17 | 205.00 | 205.00 | 205.00 | 205.00 | +1.485% | 4 | 22,370 | -27.371% |
| 2026-06-16 | 202.00 | 202.00 | 202.00 | 202.00 | -7.522% | 1 | 22,370 | -26.292% |
| 2026-06-11 | 222.86 | 222.86 | 218.43 | 218.43 | +8.225% | 3 | 22,371 | -31.836% |
| 2026-05-29 | 201.83 | 201.83 | 201.83 | 201.83 | -2.119% | 1 | 22,372 | -26.230% |
| 2026-05-28 | 206.34 | 206.34 | 206.20 | 206.20 | -0.722% | 2 | 22,374 | -27.793% |
| 2026-05-27 | 201.66 | 207.70 | 201.66 | 207.70 | -1.973% | 2 | 22,374 | -28.315% |
| 2026-05-18 | 210.40 | 211.88 | 210.40 | 211.88 | -0.282% | 3 | 22,374 | -29.729% |
| 2026-05-15 | 215.01 | 215.43 | 212.48 | 212.48 | -1.780% | 6 | 22,373 | -29.928% |
| 2026-05-13 | 215.35 | 216.33 | 215.35 | 216.33 | -0.789% | 2 | 22,373 | -31.175% |
| 2026-05-12 | 220.77 | 220.77 | 218.05 | 218.05 | -2.856% | 8 | 22,372 | -31.717% |
| 2026-05-07 | 224.46 | 224.46 | 224.46 | 224.46 | -6.611% | 1 | 22,373 | -33.667% |
| 2026-04-29 | 240.35 | 240.35 | 240.35 | 240.35 | -0.538% | 1 | 22,373 | -38.053% |
| 2026-04-24 | 241.65 | 241.65 | 241.65 | 241.65 | -0.923% | 1 | 22,377 | -38.386% |
| 2026-04-21 | 245.24 | 246.05 | 243.90 | 243.90 | -0.421% | 6 | 22,375 | -38.954% |
| 2026-04-17 | 247.35 | 248.21 | 244.93 | 244.93 | -3.201% | 7 | 22,375 | -39.211% |
| 2026-04-16 | 253.03 | 253.03 | 253.03 | 253.03 | -0.480% | 1 | 22,375 | -41.157% |
| 2026-04-15 | 256.43 | 257.40 | 254.25 | 254.25 | -1.716% | 3 | 22,376 | -41.440% |
| 2026-04-14 | 256.82 | 258.69 | 256.82 | 258.69 | -4.214% | 4 | 22,375 | -42.445% |
| 2026-04-10 | 268.34 | 271.91 | 268.34 | 270.07 | +0.234% | 5 | 22,377 | -44.870% |
| 2026-04-09 | 277.35 | 277.35 | 269.44 | 269.44 | -2.866% | 6 | 22,376 | -44.741% |
| 2026-04-08 | 275.73 | 277.39 | 274.29 | 277.39 | -6.681% | 7 | 22,376 | -46.325% |
| 2026-04-06 | 299.91 | 299.91 | 297.25 | 297.25 | -2.432% | 6 | 22,379 | -49.911% |
| 2026-04-01 | 296.60 | 304.66 | 296.60 | 304.66 | -9.157% | 10 | 22,376 | -51.129% |
| 2026-03-31 | 335.37 | 335.37 | 335.37 | 335.37 | -1.103% | 2,101 | 20,877 | -55.604% |
| 2026-03-30 | 341.48 | 344.28 | 339.11 | 339.11 | +9.316% | 6 | 21,801 | -56.094% |
| 2026-03-26 | 310.21 | 310.21 | 310.21 | 310.21 | +3.060% | 1 | 21,801 | -52.003% |
| 2026-03-25 | 308.18 | 308.18 | 301.00 | 301.00 | -3.526% | 125 | 21,801 | -50.535% |
| 2026-03-24 | 312.00 | 312.00 | 312.00 | 312.00 | +1.082% | 450 | 21,701 | -52.279% |
| 2026-03-23 | 300.20 | 309.61 | 300.20 | 308.66 | -3.053% | 62 | 21,471 | -51.762% |
| 2026-03-19 | 322.00 | 322.52 | 318.38 | 318.38 | +0.881% | 4 | 21,453 | -53.235% |
| 2026-03-18 | 309.59 | 315.60 | 309.59 | 315.60 | +4.711% | 202 | 21,350 | -52.823% |
| 2026-03-17 | 296.75 | 301.40 | 296.44 | 301.40 | -0.986% | 65 | 21,191 | -50.601% |
| 2026-03-16 | 301.89 | 304.40 | 301.89 | 304.40 | +2.682% | 2 | 21,216 | -51.087% |
| 2026-03-11 | 294.17 | 297.77 | 292.90 | 296.45 | +5.875% | 7 | 21,217 | -49.776% |
| 2026-03-10 | 280.00 | 280.00 | 280.00 | 280.00 | -9.238% | 7 | 21,216 | -46.825% |
| 2026-03-09 | 308.50 | 308.50 | 308.50 | 308.50 | +6.486% | 1 | 21,216 | -51.737% |
| 2026-03-05 | 284.59 | 289.71 | 284.59 | 289.71 | -3.786% | 3 | 21,216 | -48.607% |
| 2026-03-03 | 301.11 | 301.11 | 301.11 | 301.11 | +4.068% | 1 | 21,218 | -50.553% |
| 2026-03-02 | 289.34 | 289.34 | 289.34 | 289.34 | +1.381% | 1 | 21,219 | -48.542% |
| 2026-02-24 | 285.40 | 285.40 | 285.40 | 285.40 | +1.769% | 1 | 21,220 | -47.831% |
| 2026-02-20 | 280.44 | 280.44 | 280.44 | 280.44 | -4.420% | 2 | 21,220 | -46.908% |
| 2026-02-19 | 288.17 | 293.82 | 288.16 | 293.41 | +2.691% | 17 | 21,218 | -49.255% |
| 2026-02-18 | 288.61 | 288.61 | 285.72 | 285.72 | -5.391% | 2 | 21,222 | -47.890% |
| 2026-02-17 | 302.00 | 302.00 | 302.00 | 302.00 | +1.934% | 25 | 21,222 | -50.699% |
| 2026-02-13 | 296.27 | 296.27 | 296.27 | 296.27 | +7.038% | 1 | 21,211 | -49.745% |
| 2026-02-12 | 276.79 | 276.79 | 276.79 | 276.79 | +1.440% | 1 | 21,211 | -46.208% |
| 2026-02-11 | 269.41 | 272.86 | 269.05 | 272.86 | -1.001% | 5 | 21,211 | -45.434% |
| 2026-02-10 | 275.38 | 275.62 | 275.38 | 275.62 | +2.309% | 2 | 21,209 | -45.980% |
| 2026-02-09 | 272.90 | 272.90 | 269.40 | 269.40 | -2.040% | 102 | 21,209 | -44.733% |
| 2026-02-06 | 279.95 | 281.30 | 275.01 | 275.01 | -6.427% | 7 | 21,311 | -45.860% |
| 2026-02-05 | 293.06 | 295.49 | 293.06 | 293.90 | +4.976% | 3 | 21,309 | -49.340% |
| 2026-02-03 | 280.31 | 280.31 | 279.97 | 279.97 | +2.298% | 2 | 21,311 | -46.819% |
| 2026-01-30 | 273.68 | 273.68 | 273.68 | 273.68 | -1.469% | 10 | 21,313 | -45.597% |
| 2026-01-29 | 278.91 | 278.91 | 277.76 | 277.76 | +5.192% | 6 | 21,313 | -46.396% |
| 2026-01-28 | 264.05 | 264.05 | 264.05 | 264.05 | +2.683% | 1 | 21,313 | -43.613% |
| 2026-01-27 | 257.17 | 257.17 | 256.90 | 257.15 | +0.234% | 3 | 21,312 | -42.100% |
| 2026-01-26 | 256.55 | 256.55 | 256.55 | 256.55 | -7.336% | 1 | 21,312 | -41.965% |
| 2026-01-20 | 270.09 | 277.45 | 270.09 | 276.86 | +7.976% | 5 | 21,312 | -46.222% |
| 2026-01-16 | 259.15 | 259.15 | 255.73 | 256.41 | +0.648% | 15 | 21,292 | -41.933% |
| 2026-01-13 | 252.81 | 254.81 | 252.81 | 254.76 | -1.683% | 14 | 21,292 | -41.557% |
| 2026-01-08 | 259.12 | 259.12 | 259.12 | 259.12 | +1.270% | 2 | 21,291 | -42.540% |
| 2026-01-07 | 256.46 | 256.46 | 255.87 | 255.87 | +0.094% | 2 | 21,289 | -41.810% |
| 2026-01-06 | 259.21 | 259.21 | 254.25 | 255.63 | -0.861% | 12 | 21,291 | -41.756% |
| 2026-01-05 | 257.85 | 257.85 | 257.85 | 257.85 | -1.471% | 1 | 21,290 | -42.257% |
| 2026-01-02 | 264.29 | 264.29 | 261.70 | 261.70 | +0.407% | 8 | 21,290 | -43.107% |
| 2025-12-31 | 260.64 | 260.64 | 260.64 | 260.64 | +0.521% | 5 | 21,288 | -42.875% |
| 2025-12-29 | 259.29 | 259.29 | 259.29 | 259.29 | +1.770% | 1 | 21,288 | -42.578% |
| 2025-12-26 | 254.78 | 254.78 | 254.78 | 254.78 | -1.588% | 25 | 21,288 | -41.561% |
| 2025-12-22 | 258.89 | 258.89 | 258.89 | 258.89 | -2.837% | 1 | 21,263 | -42.489% |
| 2025-12-19 | 270.27 | 271.93 | 266.45 | 266.45 | -3.109% | 13 | 21,262 | -44.121% |
| 2025-12-18 | 280.79 | 280.79 | 267.60 | 275.00 | -0.840% | 23 | 21,260 | -45.858% |
| 2025-12-17 | 270.00 | 277.33 | 270.00 | 277.33 | +0.847% | 3 | 21,241 | -46.313% |
| 2025-12-16 | 273.68 | 279.50 | 272.00 | 275.00 | +1.822% | 13 | 21,240 | -45.858% |
| 2025-12-12 | 260.36 | 274.16 | 260.36 | 270.08 | +0.506% | 6 | 21,233 | -44.872% |
| 2025-12-10 | 267.97 | 268.72 | 267.97 | 268.72 | -1.916% | 3 | 21,232 | -44.593% |
| 2025-12-01 | 276.78 | 276.78 | 273.97 | 273.97 | -1.375% | 2 | 21,231 | -45.655% |
| 2025-11-26 | 277.12 | 280.43 | 277.12 | 277.79 | -3.223% | 5 | 21,229 | -46.402% |
| 2025-11-25 | 286.41 | 287.04 | 286.41 | 287.04 | -8.920% | 7 | 21,229 | -48.129% |
| 2025-11-20 | 315.15 | 315.15 | 315.15 | 315.15 | +8.187% | 7 | 21,223 | -52.756% |
| 2025-11-19 | 303.98 | 303.98 | 291.30 | 291.30 | -3.223% | 2 | 21,223 | -48.888% |
| 2025-11-18 | 301.00 | 301.00 | 301.00 | 301.00 | +7.079% | 2 | 21,222 | -50.535% |
| 2025-11-17 | 281.95 | 281.95 | 281.10 | 281.10 | +4.316% | 7 | 21,222 | -47.033% |
| 2025-11-12 | 269.47 | 269.47 | 269.47 | 269.47 | -7.319% | 6 | 21,215 | -44.747% |
| 2025-11-06 | 290.75 | 290.75 | 290.75 | 290.75 | +10.800% | 1 | 21,209 | -48.791% |
| 2025-11-05 | 256.80 | 262.74 | 256.80 | 262.41 | -2.486% | 18 | 21,208 | -43.261% |
| 2025-11-04 | 270.65 | 270.65 | 265.40 | 269.10 | +2.405% | 409 | 21,205 | -44.671% |
| 2025-10-31 | 267.32 | 267.32 | 262.78 | 262.78 | +1.260% | 6 | 21,501 | -43.340% |
| 2025-10-30 | 257.78 | 259.51 | 257.78 | 259.51 | -1.816% | 3 | 21,501 | -42.626% |
| 2025-10-24 | 264.98 | 264.98 | 264.31 | 264.31 | -2.544% | 752 | 19,200 | -43.668% |
| 2025-10-23 | 271.21 | 271.21 | 271.21 | 271.21 | -1.188% | 501 | 18,450 | -45.102% |
| 2025-10-21 | 277.50 | 277.50 | 274.47 | 274.47 | +0.897% | 2 | 18,449 | -45.754% |
| 2025-10-20 | 272.03 | 272.03 | 272.03 | 272.03 | -4.618% | 1 | 18,449 | -45.267% |
| 2025-10-17 | 293.66 | 293.72 | 285.20 | 285.20 | +6.585% | 3 | 18,448 | -47.795% |
| 2025-10-09 | 267.58 | 267.58 | 267.58 | 267.58 | -0.944% | 1 | 18,448 | -44.357% |
| 2025-10-08 | 270.13 | 270.13 | 270.13 | 270.13 | -0.549% | 1 | 18,448 | -44.882% |
| 2025-10-07 | 272.00 | 272.00 | 271.62 | 271.62 | +1.049% | 77 | 18,407 | -45.184% |
| 2025-10-02 | 268.78 | 268.80 | 268.78 | 268.80 | -1.122% | 2 | 18,382 | -44.609% |
| 2025-10-01 | 266.47 | 271.85 | 265.54 | 271.85 | +1.391% | 4 | 18,381 | -45.231% |
| 2025-09-26 | 262.72 | 268.13 | 262.20 | 268.12 | -2.021% | 4 | 18,380 | -44.469% |
| 2025-09-24 | 273.65 | 273.65 | 273.65 | 273.65 | +4.403% | 1,750 | 17,579 | -45.591% |
| 2025-09-22 | 253.70 | 262.11 | 253.70 | 262.11 | -0.911% | 915 | 17,179 | -43.196% |
| 2025-09-19 | 264.52 | 264.52 | 264.52 | 264.52 | -2.639% | 1 | 16,970 | -43.713% |
| 2025-09-18 | 266.81 | 272.17 | 261.90 | 271.69 | -1.998% | 20 | 16,970 | -45.199% |
| 2025-09-17 | 274.72 | 277.23 | 273.66 | 277.23 | +1.960% | 1,023 | 16,966 | -46.294% |
| 2025-09-15 | 277.28 | 277.28 | 271.90 | 271.90 | -0.640% | 2 | 15,949 | -45.241% |
| 2025-09-12 | 273.03 | 273.65 | 273.03 | 273.65 | -2.899% | 2 | 15,948 | -45.591% |
| 2025-09-10 | 278.91 | 281.82 | 278.91 | 281.82 | -0.297% | 11 | 15,947 | -47.168% |
| 2025-09-09 | 284.83 | 284.83 | 282.66 | 282.66 | -2.238% | 6 | 15,947 | -47.325% |
| 2025-09-08 | 289.13 | 289.13 | 289.13 | 289.13 | -3.262% | 1 | 15,944 | -48.504% |
| 2025-09-05 | 290.47 | 298.88 | 290.47 | 298.88 | -0.250% | 3 | 15,944 | -50.184% |
| 2025-09-02 | 299.63 | 299.63 | 299.63 | 299.63 | +5.738% | 18 | 15,943 | -50.309% |
| 2025-08-27 | 283.37 | 283.37 | 283.37 | 283.37 | +0.851% | 1,250 | 14,693 | -47.457% |
| 2025-08-22 | 280.98 | 280.98 | 280.98 | 280.98 | -3.563% | 1 | 14,390 | -47.010% |
| 2025-08-21 | 291.36 | 291.36 | 291.36 | 291.36 | +0.563% | 1,550 | 14,390 | -48.898% |
| 2025-08-11 | 289.35 | 289.73 | 289.35 | 289.73 | -4.926% | 13 | 13,940 | -48.611% |
| 2025-08-04 | 304.74 | 304.74 | 304.74 | 304.74 | -4.152% | 131 | 13,840 | -51.142% |
| 2025-08-01 | 317.94 | 317.94 | 317.94 | 317.94 | +11.515% | 1,251 | 15,777 | -53.170% |
| 2025-07-30 | 285.11 | 285.11 | 285.11 | 285.11 | +1.171% | 1 | 17,026 | -47.778% |
| 2025-07-28 | 281.81 | 281.81 | 281.81 | 281.81 | -7.506% | 1 | 17,026 | -47.167% |
| 2025-07-22 | 304.51 | 304.68 | 304.51 | 304.68 | +2.517% | 2 | 17,025 | -51.132% |
| 2025-07-21 | 296.85 | 297.20 | 296.85 | 297.20 | -3.362% | 2 | 17,025 | -49.902% |
| 2025-07-18 | 307.00 | 307.54 | 302.38 | 307.54 | +1.868% | 4 | 17,025 | -51.587% |
| 2025-07-17 | 303.77 | 303.77 | 301.90 | 301.90 | -3.358% | 1,004 | 17,025 | -50.682% |
| 2025-07-16 | 305.20 | 312.88 | 305.10 | 312.39 | +3.595% | 1,004 | 17,775 | -52.338% |
| 2025-07-15 | 301.70 | 301.70 | 301.55 | 301.55 | -0.347% | 2 | 17,750 | -50.625% |
| 2025-07-14 | 305.61 | 305.65 | 302.60 | 302.60 | -1.033% | 132 | 17,749 | -50.796% |
| 2025-07-11 | 305.76 | 305.76 | 305.76 | 305.76 | +0.154% | 1 | 17,749 | -51.305% |
| 2025-07-09 | 302.97 | 305.42 | 302.97 | 305.29 | -0.242% | 4 | 17,748 | -51.230% |
| 2025-07-08 | 308.81 | 309.32 | 306.03 | 306.03 | -2.239% | 24 | 17,748 | -51.348% |
| 2025-07-07 | 306.72 | 314.99 | 306.63 | 313.04 | -0.233% | 24 | 17,748 | -52.437% |
| 2025-07-02 | 315.41 | 316.20 | 313.70 | 313.77 | -8.933% | 97 | 17,748 | -52.548% |
| 2025-06-18 | 347.50 | 349.56 | 342.98 | 344.55 | -1.040% | 15 | 18,387 | -56.787% |
| 2025-06-17 | 348.17 | 348.17 | 348.17 | 348.17 | +4.074% | 1 | 18,387 | -57.236% |
| 2025-06-16 | 334.54 | 334.54 | 334.54 | 334.54 | +0.345% | 1 | 18,387 | -55.494% |
| 2025-06-11 | 333.39 | 333.39 | 333.39 | 333.39 | -0.688% | 1 | 18,387 | -55.341% |
| 2025-06-06 | 327.34 | 338.00 | 327.34 | 335.70 | -4.842% | 24 | 18,387 | -55.648% |
| 2025-06-04 | 349.61 | 352.78 | 349.61 | 352.78 | -1.986% | 2 | 18,388 | -57.795% |
| 2025-06-02 | 359.93 | 359.93 | 359.93 | 359.93 | -1.868% | 1 | 18,386 | -58.634% |
| 2025-05-30 | 363.64 | 366.78 | 363.64 | 366.78 | +4.448% | 32 | 18,386 | -59.406% |
| 2025-05-29 | 351.16 | 351.16 | 351.16 | 351.16 | -0.046% | 201 | 18,387 | -57.601% |
| 2025-05-28 | 350.89 | 357.00 | 350.89 | 351.32 | -6.457% | 5 | 18,187 | -57.620% |
| 2025-05-23 | 380.40 | 380.40 | 375.57 | 375.57 | +6.915% | 10 | 18,187 | -60.356% |
| 2025-05-20 | 350.98 | 351.28 | 350.98 | 351.28 | -0.290% | 2 | 18,187 | -57.615% |
| 2025-05-15 | 358.08 | 358.08 | 352.30 | 352.30 | -1.125% | 802 | 18,187 | -57.738% |
| 2025-05-13 | 356.31 | 356.31 | 356.31 | 356.31 | -2.775% | 1 | 18,587 | -58.213% |
| 2025-05-12 | 366.48 | 366.48 | 366.48 | 366.48 | -10.949% | 1 | 18,587 | -59.373% |
| 2025-05-08 | 412.64 | 412.64 | 411.54 | 411.54 | -6.358% | 2 | 18,585 | -63.821% |
| 2025-05-06 | 440.20 | 442.50 | 439.48 | 439.48 | +5.053% | 5 | 18,585 | -66.121% |
| 2025-05-02 | 418.34 | 418.34 | 418.34 | 418.34 | -3.724% | 2 | 18,585 | -64.409% |
| 2025-05-01 | 438.70 | 439.40 | 434.29 | 434.52 | -5.315% | 26 | 18,585 | -65.735% |
| 2025-04-30 | 459.50 | 464.90 | 458.01 | 458.91 | +3.519% | 6 | 18,585 | -67.556% |
| 2025-04-29 | 443.31 | 443.31 | 443.31 | 443.31 | -0.485% | 1 | 18,586 | -66.414% |
| 2025-04-28 | 445.47 | 445.47 | 445.47 | 445.47 | -0.269% | 1 | 18,586 | -66.577% |
| 2025-04-24 | 448.00 | 449.08 | 446.67 | 446.67 | -5.006% | 3 | 18,586 | -66.667% |
| 2025-04-23 | 468.52 | 470.46 | 468.52 | 470.21 | -13.458% | 4 | 18,587 | -68.335% |
| 2025-04-21 | 559.70 | 560.66 | 543.33 | 543.33 | +3.099% | 3 | 18,527 | -72.597% |
| 2025-04-17 | 507.30 | 527.00 | 502.90 | 527.00 | +5.427% | 9 | 18,525 | -71.748% |
| 2025-04-16 | 505.22 | 505.22 | 499.87 | 499.87 | +5.710% | 4 | 18,525 | -70.214% |
| 2025-04-11 | 472.87 | 472.87 | 472.87 | 472.87 | -10.032% | 2 | 18,525 | -68.514% |
| 2025-04-08 | 525.58 | 525.60 | 525.58 | 525.60 | -3.272% | 2 | 18,525 | -71.672% |
| 2025-04-07 | 585.39 | 585.39 | 543.38 | 543.38 | +2.602% | 513 | 18,525 | -72.599% |
| 2025-04-04 | 557.78 | 558.98 | 528.60 | 529.60 | +16.498% | 10 | 18,025 | -71.886% |
| 2025-04-03 | 454.60 | 454.60 | 454.60 | 454.60 | +19.616% | 1 | 18,026 | -67.248% |
| 2025-04-02 | 384.90 | 384.90 | 380.05 | 380.05 | -3.804% | 2 | 18,027 | -60.824% |
| 2025-04-01 | 391.04 | 396.62 | 391.04 | 395.08 | +1.511% | 9 | 18,027 | -62.314% |
| 2025-03-12 | 388.73 | 389.20 | 388.73 | 389.20 | -2.724% | 2 | 18,226 | -61.745% |
| 2025-03-11 | 407.05 | 407.05 | 400.10 | 400.10 | +0.251% | 2 | 18,227 | -62.787% |
| 2025-03-10 | 399.10 | 399.10 | 399.10 | 399.10 | +5.521% | 10 | 18,226 | -62.694% |
| 2025-03-06 | 378.22 | 378.22 | 378.22 | 378.22 | +7.409% | 301 | 18,326 | -60.634% |
| 2025-03-05 | 352.13 | 352.13 | 352.13 | 352.13 | -2.077% | 250 | 18,326 | -57.717% |
| 2025-03-04 | 359.60 | 359.60 | 359.60 | 359.60 | +2.743% | 1 | 18,426 | -58.596% |
| 2025-03-03 | 350.00 | 350.00 | 350.00 | 350.00 | +0.569% | 1 | 18,426 | -57.460% |
| 2025-02-28 | 350.29 | 350.29 | 348.02 | 348.02 | +7.513% | 502 | 18,426 | -57.218% |
| 2025-02-26 | 323.70 | 323.70 | 323.70 | 323.70 | +4.345% | 1 | 18,401 | -54.004% |
| 2025-02-24 | 310.22 | 310.22 | 310.22 | 310.22 | +2.275% | 1 | 18,401 | -52.005% |
| 2025-02-21 | 303.32 | 303.32 | 303.32 | 303.32 | +3.096% | 2 | 18,400 | -50.913% |
| 2025-02-20 | 297.61 | 298.41 | 294.21 | 294.21 | +2.731% | 5 | 18,400 | -49.393% |
| 2025-02-19 | 286.39 | 286.39 | 286.39 | 286.39 | -1.415% | 1 | 18,404 | -48.011% |
| 2025-02-18 | 290.50 | 290.50 | 290.50 | 290.50 | -0.521% | 1 | 18,403 | -48.747% |
| 2025-02-14 | 295.59 | 296.20 | 292.02 | 292.02 | -3.934% | 1,216 | 17,904 | -49.014% |
| 2025-02-12 | 303.98 | 303.98 | 303.98 | 303.98 | +0.846% | 1 | 17,904 | -51.020% |
| 2025-02-11 | 301.43 | 301.43 | 301.43 | 301.43 | -4.520% | 1 | 17,903 | -50.605% |
| 2025-02-05 | 310.87 | 315.70 | 310.81 | 315.70 | +2.667% | 5 | 17,902 | -52.838% |
| 2025-02-04 | 310.72 | 310.72 | 306.98 | 307.50 | -0.421% | 7 | 17,901 | -51.580% |
| 2025-02-03 | 322.60 | 322.60 | 308.72 | 308.80 | +0.413% | 10 | 17,901 | -51.784% |
| 2025-01-30 | 301.72 | 307.53 | 301.72 | 307.53 | -2.585% | 3 | 17,901 | -51.585% |
| 2025-01-27 | 318.96 | 318.96 | 315.69 | 315.69 | +8.690% | 2 | 17,903 | -52.837% |
| 2025-01-23 | 290.45 | 290.45 | 290.45 | 290.45 | -5.820% | 1,001 | 17,804 | -48.738% |
| 2025-01-16 | 308.04 | 308.47 | 308.04 | 308.40 | -0.333% | 201 | 14,804 | -51.722% |
| 2025-01-15 | 311.38 | 314.58 | 309.43 | 309.43 | -3.907% | 8 | 14,804 | -51.882% |
| 2025-01-14 | 322.01 | 322.01 | 322.01 | 322.01 | -0.022% | 1 | 14,805 | -53.762% |
| 2025-01-13 | 332.55 | 332.55 | 321.33 | 322.08 | -0.944% | 14 | 14,804 | -53.772% |
| 2025-01-10 | 319.47 | 325.15 | 319.47 | 325.15 | +8.539% | 2,000 | 14,703 | -54.209% |
| 2025-01-06 | 295.30 | 299.57 | 295.30 | 299.57 | +3.866% | 3 | 14,503 | -50.299% |
| 2024-12-26 | 288.42 | 288.42 | 288.42 | 288.42 | -8.041% | 1 | 14,502 | -48.377% |
| 2024-12-23 | 313.64 | 313.64 | 313.64 | 313.64 | +1.904% | 1 | 14,502 | -52.528% |
| 2024-12-20 | 306.07 | 307.78 | 306.07 | 307.78 | -4.656% | 2 | 14,503 | -51.625% |
| 2024-12-19 | 322.81 | 322.81 | 322.81 | 322.81 | +9.788% | 2 | 14,503 | -53.877% |
| 2024-12-18 | 294.03 | 294.03 | 294.03 | 294.03 | -0.410% | 626 | 14,280 | -49.362% |
| 2024-12-17 | 295.24 | 295.24 | 295.24 | 295.24 | +1.583% | 1 | 13,905 | -49.570% |
| 2024-12-16 | 286.10 | 290.64 | 286.10 | 290.64 | -3.342% | 3 | 13,906 | -48.772% |
| 2024-12-12 | 295.48 | 300.69 | 292.70 | 300.69 | +1.629% | 512 | 13,907 | -50.484% |
| 2024-12-11 | 295.87 | 295.87 | 295.87 | 295.87 | -0.377% | 1 | 13,402 | -49.677% |
| 2024-12-09 | 294.41 | 296.99 | 294.41 | 296.99 | +1.144% | 602 | 12,452 | -49.867% |
| 2024-12-06 | 293.63 | 293.63 | 293.63 | 293.63 | +0.942% | 6 | 11,851 | -49.293% |
| 2024-12-05 | 290.89 | 290.89 | 290.89 | 290.89 | +0.303% | 1 | 11,848 | -48.816% |
| 2024-12-03 | 290.01 | 290.01 | 290.01 | 290.01 | -1.598% | 400 | 8,848 | -48.660% |
| 2024-12-02 | 292.65 | 294.72 | 292.65 | 294.72 | -1.589% | 2 | 8,548 | -49.481% |
| 2024-11-27 | 302.54 | 302.54 | 297.31 | 299.48 | -0.137% | 510 | 0 | -50.284% |
| 2024-11-25 | 299.89 | 299.89 | 299.89 | 299.89 | +1.249% | 2 | 0 | -50.352% |
| 2024-11-22 | 295.15 | 296.19 | 295.15 | 296.19 | -5.693% | 4 | 0 | -49.732% |
| 2024-11-20 | 314.07 | 314.07 | 314.07 | 314.07 | +1.346% | 610 | 0 | -52.593% |
| 2024-11-15 | 309.90 | 309.90 | 309.90 | 309.90 | +4.583% | 2 | 0 | -51.955% |
| 2024-11-14 | 296.32 | 296.32 | 296.32 | 296.32 | +0.765% | 6 | 0 | -49.754% |
| 2024-11-13 | 298.59 | 298.59 | 294.07 | 294.07 | -0.221% | 6 | 0 | -49.369% |
| 2024-11-12 | 294.72 | 294.72 | 294.72 | 294.72 | -1.382% | 6 | 0 | -49.481% |
| 2024-11-11 | 299.04 | 299.04 | 298.85 | 298.85 | -2.129% | 6 | 0 | -50.179% |
| 2024-11-08 | 305.35 | 305.35 | 305.35 | 305.35 | -0.079% | 3,006 | 0 | -51.240% |
| 2024-11-07 | 309.85 | 309.85 | 298.34 | 305.59 | -1.260% | 40 | 0 | -51.278% |
| 2024-11-06 | 309.49 | 309.49 | 309.49 | 309.49 | -15.493% | 6 | 0 | -51.892% |
| 2024-11-04 | 364.60 | 366.23 | 364.60 | 366.23 | +1.561% | 12 | 0 | -59.345% |
| 2024-11-01 | 360.60 | 360.60 | 360.60 | 360.60 | +2.905% | 2 | 0 | -58.710% |
| 2024-10-30 | 357.56 | 357.56 | 350.42 | 350.42 | +1.128% | 404 | 0 | -57.511% |
| 2024-10-29 | 346.51 | 346.51 | 346.51 | 346.51 | -1.777% | 2 | 0 | -57.032% |
| 2024-10-28 | 351.94 | 352.78 | 351.94 | 352.78 | -1.648% | 4 | 0 | -57.795% |
| 2024-10-23 | 358.69 | 358.69 | 358.69 | 358.69 | -1.836% | 2 | 0 | -58.491% |
| 2024-10-22 | 365.40 | 365.40 | 365.40 | 365.40 | -5.987% | 2 | 0 | -59.253% |
| 2024-10-10 | 389.44 | 389.44 | 387.84 | 388.67 | -2.796% | 410 | 0 | -61.692% |
| 2024-10-04 | 410.49 | 410.49 | 399.85 | 399.85 | -6.312% | 6 | 0 | -62.764% |
| 2024-10-03 | 426.79 | 426.79 | 426.79 | 426.79 | -0.313% | 2 | 0 | -65.114% |
| 2024-10-01 | 428.13 | 428.13 | 428.13 | 428.13 | +2.551% | 14 | 0 | -65.223% |
| 2024-09-30 | 425.36 | 425.36 | 417.48 | 417.48 | -1.242% | 8 | 0 | -64.336% |
| 2024-09-27 | 416.10 | 422.73 | 416.10 | 422.73 | +1.769% | 26 | 0 | -64.779% |
| 2024-09-26 | 415.38 | 415.38 | 415.38 | 415.38 | -2.077% | 2 | 0 | -64.156% |
| 2024-09-23 | 424.19 | 424.19 | 424.19 | 424.19 | +3.189% | 26 | 0 | -64.900% |
| 2024-09-19 | 411.08 | 411.08 | 411.08 | 411.08 | -5.521% | 2 | 0 | -63.781% |
| 2024-09-18 | 436.33 | 436.33 | 435.10 | 435.10 | -0.843% | 28 | 0 | -65.780% |
| 2024-09-17 | 439.19 | 439.19 | 438.80 | 438.80 | -1.253% | 4 | 0 | -66.069% |
| 2024-09-16 | 444.37 | 444.37 | 444.37 | 444.37 | +0.739% | 2 | 0 | -66.494% |
| 2024-09-13 | 443.90 | 443.90 | 441.11 | 441.11 | -8.474% | 4 | 0 | -66.247% |
| 2024-09-10 | 481.95 | 481.95 | 481.95 | 481.95 | +3.688% | 4 | 0 | -69.107% |
| 2024-09-09 | 464.81 | 464.81 | 464.81 | 464.81 | -1.968% | 2 | 0 | -67.968% |
| 2024-09-06 | 474.14 | 474.14 | 474.14 | 474.14 | +15.405% | 2 | 0 | -68.598% |
| 2024-08-30 | 413.78 | 413.78 | 410.85 | 410.85 | -2.348% | 6 | 0 | -63.760% |
| 2024-08-22 | 408.24 | 420.73 | 408.24 | 420.73 | +3.313% | 6 | 0 | -64.612% |
| 2024-08-20 | 397.64 | 407.24 | 397.64 | 407.24 | +1.802% | 6 | 0 | -63.439% |
| 2024-08-19 | 400.03 | 400.03 | 400.03 | 400.03 | -4.698% | 2 | 0 | -62.780% |
| 2024-08-15 | 419.75 | 419.75 | 419.75 | 419.75 | -6.910% | 2 | 0 | -64.529% |
| 2024-08-09 | 450.91 | 450.91 | 450.91 | 450.91 | -6.977% | 1 | 0 | -66.980% |
| 2024-08-07 | 484.73 | 484.73 | 484.73 | 484.73 | -10.429% | 2 | 0 | -69.284% |
| 2024-08-06 | 541.17 | 541.17 | 541.17 | 541.17 | -0.210% | 4 | 0 | -72.487% |
| 2024-08-05 | 545.29 | 545.29 | 542.31 | 542.31 | +8.267% | 4 | 0 | -72.545% |
| 2024-08-02 | 500.90 | 500.90 | 500.90 | 500.90 | +20.600% | 4 | 0 | -70.276% |
| 2024-07-31 | 414.96 | 415.34 | 414.96 | 415.34 | -1.636% | 6 | 0 | -64.152% |
| 2024-07-29 | 422.25 | 422.25 | 422.25 | 422.25 | -2.293% | 4 | 0 | -64.739% |
| 2024-07-26 | 432.16 | 432.16 | 432.16 | 432.16 | +3.328% | 4 | 0 | -65.547% |
| 2024-07-25 | 435.94 | 435.94 | 418.24 | 418.24 | +7.614% | 4 | 0 | -64.401% |
| 2024-07-16 | 388.65 | 388.65 | 388.65 | 388.65 | +0.982% | 2 | 0 | -61.690% |
| 2024-07-11 | 384.87 | 384.87 | 384.87 | 384.87 | +0.234% | 1,104 | 0 | -61.314% |
| 2024-07-08 | 382.94 | 383.97 | 382.94 | 383.97 | -1.968% | 4 | 0 | -61.224% |
| 2024-06-28 | 391.68 | 391.68 | 391.68 | 391.68 | -0.341% | 2 | 0 | -61.987% |
| 2024-06-20 | 393.02 | 393.02 | 393.02 | 393.02 | -0.783% | 12 | 0 | -62.116% |
| 2024-06-18 | 394.73 | 396.12 | 394.73 | 396.12 | +0.666% | 10 | 0 | -62.413% |
| 2024-06-17 | 402.99 | 402.99 | 393.50 | 393.50 | -4.297% | 4 | 0 | -62.163% |
| 2024-06-14 | 411.17 | 411.17 | 411.17 | 411.17 | -3.352% | 2 | 0 | -63.789% |
| 2024-06-04 | 422.55 | 425.43 | 422.55 | 425.43 | +2.905% | 104 | 0 | -65.002% |
| 2024-05-30 | 413.42 | 413.42 | 413.42 | 413.42 | -0.582% | 2 | 0 | -63.986% |
| 2024-05-22 | 415.84 | 415.84 | 415.84 | 415.84 | -1.221% | 6 | 0 | -64.195% |
| 2024-05-21 | 420.98 | 420.98 | 420.98 | 420.98 | -1.785% | 2 | 0 | -64.633% |
| 2024-05-16 | 426.03 | 428.63 | 426.03 | 428.63 | -1.922% | 4 | 0 | -65.264% |
| 2024-05-14 | 437.03 | 437.03 | 437.03 | 437.03 | -3.085% | 2 | 0 | -65.931% |
| 2024-05-07 | 452.83 | 455.28 | 450.94 | 450.94 | -1.685% | 206 | 0 | -66.982% |
| 2024-05-06 | 458.67 | 458.67 | 458.67 | 458.67 | -1.006% | 2 | 0 | -67.539% |
| 2024-05-03 | 462.46 | 463.33 | 462.46 | 463.33 | +1.177% | 124 | 0 | -67.865% |
| 2024-04-24 | 457.94 | 457.94 | 457.94 | 457.94 | -2.783% | 2 | 0 | -67.487% |
| 2024-04-23 | 471.05 | 471.05 | 471.05 | 471.05 | -5.749% | 4 | 0 | -68.392% |
| 2024-04-19 | 499.78 | 499.78 | 499.78 | 499.78 | +1.929% | 2 | 0 | -70.209% |
| 2024-04-18 | 490.32 | 490.32 | 490.32 | 490.32 | +6.844% | 4 | 0 | -69.634% |
| 2024-04-04 | 458.25 | 458.91 | 458.25 | 458.91 | -0.509% | 4 | 0 | -67.556% |
| 2024-03-28 | 461.26 | 461.26 | 461.26 | 461.26 | -0.996% | 2 | 0 | -67.721% |
| 2024-03-22 | 466.73 | 466.73 | 465.90 | 465.90 | -4.850% | 6 | 0 | -68.042% |
| 2024-03-15 | 491.57 | 491.57 | 488.21 | 489.65 | +0.455% | 26 | 0 | -69.593% |
| 2024-03-13 | 486.03 | 487.43 | 486.03 | 487.43 | -3.245% | 4 | 0 | -69.454% |
| 2024-03-08 | 503.78 | 503.78 | 503.78 | 503.78 | -0.111% | 10 | 0 | -70.445% |
| 2024-03-06 | 503.23 | 508.31 | 503.23 | 504.34 | +4.056% | 7 | 0 | -70.478% |
| 2024-03-04 | 488.47 | 488.47 | 484.68 | 484.68 | -0.762% | 3 | 0 | -69.281% |
| 2024-03-01 | 490.04 | 490.31 | 488.40 | 488.40 | +0.457% | 604 | 0 | -69.515% |
| 2024-02-23 | 486.18 | 486.18 | 486.18 | 486.18 | -7.129% | 702 | 0 | -69.376% |
| 2024-02-09 | 523.50 | 523.50 | 523.50 | 523.50 | -0.880% | 750 | 0 | -71.559% |
| 2024-02-08 | 526.00 | 528.15 | 526.00 | 528.15 | -3.455% | 1,140 | 0 | -71.809% |
| 2024-02-06 | 547.05 | 547.05 | 547.05 | 547.05 | -7.966% | 1 | 0 | -72.783% |
| 2024-02-01 | 594.40 | 594.40 | 594.40 | 594.40 | +8.026% | 1 | 0 | -74.951% |
| 2024-01-29 | 550.24 | 550.24 | 550.24 | 550.24 | -2.642% | 1 | 0 | -72.941% |
| 2024-01-22 | 565.17 | 565.17 | 565.17 | 565.17 | -7.332% | 1 | 0 | -73.656% |
| 2024-01-17 | 609.89 | 609.89 | 609.89 | 609.89 | -2.418% | 1 | 0 | -75.587% |
| 2024-01-11 | 625.00 | 625.00 | 625.00 | 625.00 | +0.119% | 70 | 0 | -76.178% |
| 2024-01-05 | 624.26 | 624.26 | 624.26 | 624.26 | -0.611% | 3 | 0 | -76.149% |
| 2023-12-27 | 628.10 | 628.10 | 628.10 | 628.10 | +1.516% | 601 | 0 | -76.295% |
| 2023-12-22 | 618.72 | 618.72 | 618.72 | 618.72 | -1.558% | 1 | 0 | -75.936% |
| 2023-12-21 | 631.48 | 631.48 | 628.51 | 628.51 | +0.375% | 2 | 0 | -76.311% |
| 2023-12-20 | 617.57 | 626.16 | 617.57 | 626.16 | 0.000% | 2 | 0 | -76.222% |