SPX301220P06000000
SPX Dec 20 2030 6000.00 Put
optionOPRA
EODOct 28, 2026
337.52USD+7.115%(+22.42)1Vol11,096OI
SPX301220P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 337.52 | 337.52 | 337.52 | 337.52 | +7.115% | 1 | 11,095 | 0.000% |
| 2026-10-27 | 339.20 | 339.20 | 315.10 | 315.10 | -7.887% | 2 | 11,094 | +7.115% |
| 2026-10-26 | 337.09 | 342.08 | 337.09 | 342.08 | -1.364% | 2 | 11,093 | -1.333% |
| 2026-10-23 | 352.23 | 352.23 | 346.81 | 346.81 | -3.204% | 12 | 11,081 | -2.679% |
| 2026-10-22 | 344.96 | 358.29 | 344.96 | 358.29 | +2.451% | 7 | 11,076 | -5.797% |
| 2026-10-21 | 349.72 | 349.72 | 349.72 | 349.72 | +1.154% | 2 | 11,076 | -3.489% |
| 2026-10-20 | 345.73 | 345.73 | 345.73 | 345.73 | +4.161% | 1 | 11,075 | -2.375% |
| 2026-10-19 | 331.77 | 331.92 | 331.77 | 331.92 | -1.305% | 12 | 11,087 | +1.687% |
| 2026-10-16 | 330.88 | 350.98 | 330.88 | 336.31 | +3.216% | 11 | 11,076 | +0.360% |
| 2026-10-15 | 327.22 | 327.22 | 325.83 | 325.83 | +1.341% | 2 | 11,075 | +3.588% |
| 2026-10-14 | 321.52 | 321.52 | 321.52 | 321.52 | -0.143% | 2 | 11,075 | +4.976% |
| 2026-10-09 | 321.98 | 321.98 | 321.98 | 321.98 | -3.463% | 1 | 11,074 | +4.826% |
| 2026-10-08 | 333.53 | 333.53 | 333.53 | 333.53 | +5.668% | 1 | 11,073 | +1.196% |
| 2026-10-05 | 315.64 | 315.64 | 315.64 | 315.64 | -3.110% | 1 | 11,073 | +6.932% |
| 2026-10-02 | 325.77 | 325.77 | 325.77 | 325.77 | -3.304% | 1 | 11,072 | +3.607% |
| 2026-09-29 | 336.90 | 336.90 | 336.90 | 336.90 | +10.188% | 7 | 11,065 | +0.184% |
| 2026-09-25 | 307.37 | 307.37 | 305.75 | 305.75 | +11.182% | 2 | 11,067 | +10.391% |
| 2026-09-23 | 275.00 | 275.00 | 275.00 | 275.00 | -11.009% | 1 | 11,068 | +22.735% |
| 2026-09-22 | 309.02 | 309.02 | 309.02 | 309.02 | 0.000% | 1 | 11,068 | +9.223% |
| 2026-09-21 | 309.02 | 309.02 | 309.02 | 309.02 | -3.132% | 1 | 11,067 | +9.223% |
| 2026-09-18 | 318.27 | 319.01 | 318.27 | 319.01 | -2.165% | 2 | 11,067 | +5.802% |
| 2026-09-16 | 326.07 | 326.07 | 326.07 | 326.07 | -0.312% | 1 | 11,068 | +3.512% |
| 2026-09-15 | 328.26 | 328.26 | 326.93 | 327.09 | +0.448% | 7 | 11,073 | +3.189% |
| 2026-09-14 | 328.85 | 328.85 | 325.63 | 325.63 | +0.271% | 2 | 11,071 | +3.651% |
| 2026-09-11 | 324.88 | 324.88 | 324.75 | 324.75 | -4.480% | 2 | 11,070 | +3.932% |
| 2026-09-10 | 339.98 | 339.98 | 339.98 | 339.98 | +2.259% | 2 | 11,070 | -0.724% |
| 2026-09-08 | 331.71 | 332.47 | 331.54 | 332.47 | +0.505% | 7 | 11,064 | +1.519% |
| 2026-09-04 | 329.67 | 332.24 | 329.67 | 330.80 | -1.688% | 4 | 11,060 | +2.031% |
| 2026-09-02 | 336.48 | 336.48 | 336.48 | 336.48 | -1.242% | 1 | 11,060 | +0.309% |
| 2026-09-01 | 340.71 | 340.71 | 340.71 | 340.71 | -0.624% | 1 | 11,059 | -0.936% |
| 2026-08-31 | 347.41 | 347.41 | 342.85 | 342.85 | -0.221% | 5 | 11,056 | -1.555% |
| 2026-08-28 | 343.61 | 343.61 | 343.61 | 343.61 | -0.934% | 2 | 11,054 | -1.772% |
| 2026-08-27 | 346.85 | 346.85 | 346.85 | 346.85 | -2.696% | 10 | 11,064 | -2.690% |
| 2026-08-26 | 356.46 | 356.46 | 356.46 | 356.46 | -0.873% | 1 | 11,063 | -5.313% |
| 2026-08-25 | 360.71 | 360.71 | 359.60 | 359.60 | +0.293% | 2 | 11,061 | -6.140% |
| 2026-08-24 | 358.55 | 358.55 | 358.55 | 358.55 | +0.541% | 5 | 11,056 | -5.865% |
| 2026-08-21 | 357.31 | 357.31 | 356.49 | 356.62 | -1.728% | 5 | 11,053 | -5.356% |
| 2026-08-20 | 361.50 | 363.00 | 361.50 | 362.89 | +0.429% | 15 | 11,038 | -6.991% |
| 2026-08-18 | 361.34 | 361.34 | 361.34 | 361.34 | +0.860% | 53 | 10,985 | -6.592% |
| 2026-08-17 | 356.90 | 358.26 | 356.90 | 358.26 | +1.499% | 3 | 10,982 | -5.789% |
| 2026-08-14 | 352.97 | 352.97 | 352.97 | 352.97 | -0.507% | 1 | 10,981 | -4.377% |
| 2026-08-12 | 369.58 | 369.58 | 354.77 | 354.77 | +0.810% | 2 | 10,979 | -4.862% |
| 2026-08-10 | 351.92 | 351.92 | 351.92 | 351.92 | +7.548% | 1 | 10,979 | -4.092% |
| 2026-08-07 | 356.42 | 356.42 | 327.22 | 327.22 | -8.141% | 12 | 10,967 | +3.148% |
| 2026-08-06 | 356.01 | 356.22 | 356.01 | 356.22 | +0.121% | 2 | 10,966 | -5.250% |
| 2026-08-05 | 356.03 | 356.04 | 355.79 | 355.79 | -1.178% | 4 | 10,963 | -5.135% |
| 2026-08-04 | 365.59 | 365.59 | 360.03 | 360.03 | -2.547% | 4 | 10,961 | -6.252% |
| 2026-08-03 | 369.44 | 369.44 | 369.44 | 369.44 | -2.574% | 1 | 10,961 | -8.640% |
| 2026-07-31 | 381.00 | 382.15 | 379.20 | 379.20 | +0.597% | 5 | 10,965 | -10.992% |
| 2026-07-29 | 376.95 | 376.95 | 376.95 | 376.95 | -4.601% | 1 | 10,964 | -10.460% |
| 2026-07-28 | 389.14 | 395.13 | 389.14 | 395.13 | +1.406% | 5 | 10,961 | -14.580% |
| 2026-07-27 | 390.93 | 391.06 | 388.36 | 389.65 | -1.059% | 9 | 10,963 | -13.379% |
| 2026-07-24 | 390.04 | 393.82 | 276.68 | 393.82 | +1.234% | 315 | 10,953 | -14.296% |
| 2026-07-23 | 389.02 | 389.02 | 389.02 | 389.02 | +1.960% | 101 | 10,952 | -13.238% |
| 2026-07-22 | 377.71 | 382.72 | 377.71 | 381.54 | -0.527% | 29 | 10,944 | -11.537% |
| 2026-07-21 | 386.56 | 386.56 | 382.95 | 383.56 | -2.965% | 14 | 10,945 | -12.003% |
| 2026-07-17 | 395.28 | 395.28 | 395.28 | 395.28 | +5.456% | 2 | 10,943 | -14.612% |
| 2026-07-16 | 374.98 | 374.98 | 374.83 | 374.83 | -2.046% | 3 | 10,942 | -9.954% |
| 2026-07-15 | 384.75 | 384.75 | 378.54 | 382.66 | +0.207% | 22 | 10,920 | -11.796% |
| 2026-07-14 | 381.71 | 381.87 | 381.71 | 381.87 | +0.511% | 19 | 10,901 | -11.614% |
| 2026-07-13 | 379.93 | 379.93 | 379.93 | 379.93 | -1.376% | 1 | 10,900 | -11.163% |
| 2026-07-09 | 386.21 | 386.21 | 385.22 | 385.23 | -0.635% | 11 | 10,889 | -12.385% |
| 2026-07-08 | 387.69 | 387.69 | 387.69 | 387.69 | +0.189% | 2 | 10,887 | -12.941% |
| 2026-07-07 | 385.62 | 391.00 | 385.62 | 386.96 | +0.280% | 11 | 10,877 | -12.777% |
| 2026-07-06 | 388.96 | 388.96 | 385.88 | 385.88 | -1.704% | 7 | 10,870 | -12.532% |
| 2026-07-02 | 388.30 | 392.57 | 388.30 | 392.57 | +1.055% | 4 | 10,870 | -14.023% |
| 2026-06-30 | 392.76 | 392.76 | 388.47 | 388.47 | -3.808% | 15 | 10,860 | -13.116% |
| 2026-06-29 | 403.85 | 403.85 | 403.85 | 403.85 | -3.898% | 1 | 10,859 | -16.424% |
| 2026-06-25 | 420.23 | 420.23 | 420.23 | 420.23 | +1.500% | 1 | 10,858 | -19.682% |
| 2026-06-24 | 410.54 | 414.02 | 408.78 | 414.02 | +0.976% | 6 | 10,852 | -18.477% |
| 2026-06-23 | 410.88 | 413.95 | 407.40 | 410.02 | +3.829% | 100 | 10,850 | -17.682% |
| 2026-06-22 | 388.83 | 395.67 | 385.36 | 394.90 | +0.588% | 14 | 10,845 | -14.530% |
| 2026-06-18 | 397.51 | 397.92 | 392.59 | 392.59 | -3.348% | 5 | 10,842 | -14.027% |
| 2026-06-17 | 386.33 | 406.19 | 386.33 | 406.19 | +5.999% | 6 | 10,844 | -16.906% |
| 2026-06-16 | 383.38 | 383.45 | 382.79 | 383.20 | -6.147% | 56 | 10,844 | -11.921% |
| 2026-06-12 | 408.30 | 408.30 | 408.30 | 408.30 | +1.012% | 10 | 10,834 | -17.335% |
| 2026-06-11 | 430.09 | 430.09 | 404.21 | 404.21 | -3.911% | 6 | 10,829 | -16.499% |
| 2026-06-10 | 414.07 | 426.98 | 414.07 | 420.66 | +2.199% | 5 | 10,824 | -19.764% |
| 2026-06-09 | 406.07 | 417.36 | 406.07 | 411.61 | +4.653% | 4 | 10,822 | -18.000% |
| 2026-06-08 | 395.39 | 395.39 | 393.31 | 393.31 | -1.206% | 3 | 10,825 | -14.185% |
| 2026-06-05 | 388.77 | 398.11 | 388.77 | 398.11 | +3.788% | 5 | 10,825 | -15.219% |
| 2026-06-04 | 384.90 | 384.90 | 382.79 | 383.58 | -1.739% | 6 | 10,824 | -12.008% |
| 2026-06-03 | 389.27 | 390.37 | 389.03 | 390.37 | +1.513% | 3 | 10,822 | -13.538% |
| 2026-06-02 | 384.76 | 384.76 | 384.49 | 384.55 | -0.052% | 5 | 10,820 | -12.230% |
| 2026-06-01 | 383.42 | 384.75 | 383.06 | 384.75 | +0.094% | 6 | 10,818 | -12.276% |
| 2026-05-28 | 384.39 | 384.39 | 384.39 | 384.39 | -3.903% | 1 | 10,818 | -12.193% |
| 2026-05-27 | 388.73 | 400.00 | 386.40 | 400.00 | +2.722% | 15 | 10,824 | -15.620% |
| 2026-05-26 | 378.60 | 389.40 | 378.60 | 389.40 | +0.855% | 6 | 10,823 | -13.323% |
| 2026-05-22 | 386.10 | 386.10 | 386.10 | 386.10 | -2.332% | 1 | 10,823 | -12.582% |
| 2026-05-21 | 395.32 | 395.32 | 395.32 | 395.32 | -0.338% | 13 | 10,810 | -14.621% |
| 2026-05-20 | 396.66 | 396.66 | 396.66 | 396.66 | -1.996% | 9 | 10,801 | -14.909% |
| 2026-05-18 | 400.56 | 404.74 | 400.56 | 404.74 | -0.261% | 4 | 10,797 | -16.608% |
| 2026-05-15 | 405.80 | 405.80 | 405.80 | 405.80 | -0.581% | 1,251 | 10,796 | -16.826% |
| 2026-05-13 | 407.76 | 408.17 | 407.76 | 408.17 | -1.220% | 7 | 10,439 | -17.309% |
| 2026-05-12 | 411.81 | 417.49 | 411.81 | 413.21 | -1.257% | 1,563 | 10,376 | -18.318% |
| 2026-05-11 | 419.59 | 419.59 | 417.82 | 418.47 | -1.304% | 6 | 10,370 | -19.344% |
| 2026-05-08 | 427.81 | 427.81 | 424.00 | 424.00 | -0.554% | 2 | 10,370 | -20.396% |
| 2026-05-07 | 426.01 | 438.55 | 414.05 | 426.36 | +0.155% | 24 | 10,386 | -20.837% |
| 2026-05-06 | 427.66 | 428.41 | 425.70 | 425.70 | -3.970% | 3 | 10,389 | -20.714% |
| 2026-05-05 | 443.30 | 443.30 | 443.30 | 443.30 | +0.574% | 5 | 10,389 | -23.862% |
| 2026-05-04 | 447.68 | 447.68 | 440.77 | 440.77 | +0.812% | 3 | 10,387 | -23.425% |
| 2026-05-01 | 434.74 | 437.22 | 434.74 | 437.22 | -3.073% | 1,006 | 9,381 | -22.803% |
| 2026-04-30 | 451.08 | 451.08 | 451.08 | 451.08 | -0.892% | 1 | 9,381 | -25.175% |
| 2026-04-29 | 454.63 | 460.78 | 453.87 | 455.14 | -0.895% | 5 | 9,380 | -25.843% |
| 2026-04-28 | 462.91 | 462.91 | 459.25 | 459.25 | -1.362% | 3 | 9,377 | -26.506% |
| 2026-04-24 | 467.04 | 467.26 | 464.21 | 465.59 | -0.995% | 36 | 9,376 | -27.507% |
| 2026-04-23 | 470.29 | 470.29 | 470.27 | 470.27 | -0.079% | 2 | 9,340 | -28.228% |
| 2026-04-22 | 469.40 | 470.64 | 468.32 | 470.64 | -1.835% | 27 | 9,338 | -28.285% |
| 2026-04-21 | 467.36 | 479.44 | 464.76 | 479.44 | +1.355% | 6 | 9,310 | -29.601% |
| 2026-04-20 | 472.91 | 473.03 | 472.91 | 473.03 | +0.459% | 2 | 9,310 | -28.647% |
| 2026-04-17 | 473.84 | 474.30 | 466.67 | 470.87 | -2.548% | 31 | 9,309 | -28.320% |
| 2026-04-16 | 483.18 | 483.18 | 483.18 | 483.18 | -0.541% | 5 | 9,294 | -30.146% |
| 2026-04-15 | 489.77 | 489.77 | 485.52 | 485.81 | -1.795% | 7 | 9,294 | -30.524% |
| 2026-04-14 | 496.56 | 496.56 | 492.57 | 494.69 | -3.087% | 17 | 9,290 | -31.771% |
| 2026-04-13 | 524.71 | 524.71 | 509.80 | 510.45 | -1.242% | 17 | 9,286 | -33.878% |
| 2026-04-10 | 513.44 | 521.34 | 513.44 | 516.87 | -0.141% | 112 | 9,280 | -34.699% |
| 2026-04-09 | 520.69 | 520.69 | 517.60 | 517.60 | -2.862% | 21 | 9,178 | -34.791% |
| 2026-04-08 | 526.90 | 532.85 | 523.37 | 532.85 | -5.755% | 5 | 9,157 | -36.658% |
| 2026-04-07 | 573.50 | 573.50 | 565.39 | 565.39 | +0.417% | 11 | 9,157 | -40.303% |
| 2026-04-06 | 564.60 | 565.43 | 561.01 | 563.04 | -2.708% | 73 | 9,159 | -40.054% |
| 2026-04-02 | 578.71 | 578.71 | 578.71 | 578.71 | -2.398% | 1 | 9,115 | -41.677% |
| 2026-03-31 | 592.93 | 592.93 | 592.93 | 592.93 | -5.093% | 603 | 9,115 | -43.076% |
| 2026-03-30 | 628.61 | 628.61 | 624.75 | 624.75 | +0.906% | 4 | 9,118 | -45.975% |
| 2026-03-27 | 620.03 | 620.03 | 617.39 | 619.14 | +6.048% | 16 | 9,118 | -45.486% |
| 2026-03-26 | 580.59 | 583.83 | 579.92 | 583.83 | +2.331% | 5 | 9,102 | -42.189% |
| 2026-03-23 | 570.53 | 570.53 | 570.53 | 570.53 | -2.440% | 1 | 9,100 | -40.841% |
| 2026-03-20 | 582.23 | 585.02 | 581.38 | 584.80 | -0.392% | 22 | 9,099 | -42.285% |
| 2026-03-19 | 597.17 | 597.17 | 577.03 | 587.10 | +1.001% | 5,254 | 9,080 | -42.511% |
| 2026-03-18 | 570.53 | 581.28 | 570.53 | 581.28 | +3.513% | 7 | 9,112 | -41.935% |
| 2026-03-17 | 555.44 | 563.40 | 553.48 | 561.55 | -0.473% | 21 | 9,111 | -39.895% |
| 2026-03-16 | 567.10 | 567.10 | 564.22 | 564.22 | -2.985% | 5 | 9,103 | -40.179% |
| 2026-03-13 | 563.28 | 581.58 | 563.28 | 581.58 | +1.218% | 517 | 9,101 | -41.965% |
| 2026-03-12 | 574.58 | 574.58 | 574.58 | 574.58 | +4.304% | 1 | 9,095 | -41.258% |
| 2026-03-11 | 551.08 | 559.07 | 548.19 | 550.87 | +1.229% | 11 | 9,095 | -38.730% |
| 2026-03-10 | 544.18 | 544.18 | 544.18 | 544.18 | -5.086% | 5 | 9,093 | -37.976% |
| 2026-03-09 | 573.27 | 573.34 | 573.27 | 573.34 | +0.549% | 2 | 9,093 | -41.131% |
| 2026-03-06 | 570.21 | 570.21 | 570.21 | 570.21 | +5.189% | 1 | 9,092 | -40.808% |
| 2026-03-05 | 518.07 | 542.08 | 518.07 | 542.08 | +1.340% | 2 | 9,092 | -37.736% |
| 2026-03-04 | 534.91 | 534.91 | 534.91 | 534.91 | -2.890% | 1 | 9,091 | -36.902% |
| 2026-03-03 | 568.12 | 569.50 | 547.37 | 550.83 | +1.311% | 16 | 9,091 | -38.725% |
| 2026-03-02 | 545.26 | 546.89 | 532.89 | 543.70 | -1.253% | 6 | 9,088 | -37.922% |
| 2026-02-27 | 545.76 | 550.60 | 545.76 | 550.60 | +3.194% | 13 | 9,085 | -38.700% |
| 2026-02-26 | 538.87 | 539.25 | 533.56 | 533.56 | +2.004% | 7 | 9,083 | -36.742% |
| 2026-02-25 | 525.79 | 526.72 | 523.08 | 523.08 | -2.390% | 3 | 9,084 | -35.474% |
| 2026-02-24 | 536.75 | 536.75 | 535.89 | 535.89 | -2.918% | 2 | 9,084 | -37.017% |
| 2026-02-23 | 550.14 | 552.00 | 550.12 | 552.00 | +4.437% | 5 | 9,083 | -38.855% |
| 2026-02-20 | 539.03 | 539.03 | 528.55 | 528.55 | -3.839% | 13 | 9,080 | -36.142% |
| 2026-02-19 | 543.42 | 549.65 | 540.18 | 549.65 | +2.101% | 45 | 9,077 | -38.594% |
| 2026-02-18 | 537.94 | 538.34 | 527.30 | 538.34 | -1.374% | 23 | 9,057 | -37.304% |
| 2026-02-17 | 554.19 | 554.19 | 540.29 | 545.84 | +0.198% | 6 | 9,050 | -38.165% |
| 2026-02-13 | 549.84 | 549.84 | 537.13 | 544.76 | +6.935% | 21 | 9,031 | -38.042% |
| 2026-02-12 | 503.75 | 511.59 | 503.75 | 509.43 | +0.014% | 7 | 9,031 | -33.746% |
| 2026-02-11 | 540.49 | 540.49 | 501.92 | 509.36 | +3.951% | 5 | 9,032 | -33.736% |
| 2026-02-10 | 477.30 | 490.00 | 477.30 | 490.00 | -3.284% | 22 | 9,028 | -31.118% |
| 2026-02-09 | 501.71 | 506.64 | 501.71 | 506.64 | -1.374% | 2 | 9,030 | -33.381% |
| 2026-02-06 | 522.34 | 522.34 | 513.55 | 513.70 | -3.695% | 4 | 9,031 | -34.296% |
| 2026-02-05 | 530.62 | 533.41 | 525.44 | 533.41 | +5.118% | 7 | 9,027 | -36.724% |
| 2026-02-04 | 515.09 | 520.16 | 507.44 | 507.44 | -0.254% | 11 | 9,026 | -33.486% |
| 2026-02-03 | 508.73 | 508.73 | 508.73 | 508.73 | +5.070% | 1 | 9,023 | -33.654% |
| 2026-02-02 | 487.74 | 487.74 | 484.18 | 484.18 | -3.502% | 8 | 9,023 | -30.290% |
| 2026-01-30 | 504.05 | 504.05 | 500.97 | 501.75 | +1.011% | 11 | 9,018 | -32.731% |
| 2026-01-29 | 492.95 | 496.73 | 492.95 | 496.73 | +2.853% | 5 | 9,013 | -32.052% |
| 2026-01-28 | 484.21 | 484.21 | 482.95 | 482.95 | +1.006% | 16 | 9,008 | -30.113% |
| 2026-01-27 | 478.14 | 478.14 | 478.14 | 478.14 | +0.490% | 1 | 8,992 | -29.410% |
| 2026-01-26 | 475.10 | 475.81 | 475.10 | 475.81 | -0.485% | 2 | 8,992 | -29.064% |
| 2026-01-23 | 478.13 | 478.13 | 478.13 | 478.13 | +0.462% | 1 | 8,991 | -29.408% |
| 2026-01-22 | 480.07 | 480.07 | 475.26 | 475.93 | -2.459% | 6 | 8,990 | -29.082% |
| 2026-01-21 | 488.86 | 488.86 | 487.93 | 487.93 | -2.752% | 2 | 8,986 | -30.826% |
| 2026-01-20 | 490.94 | 501.74 | 490.94 | 501.74 | +6.074% | 2 | 8,986 | -32.730% |
| 2026-01-16 | 475.29 | 475.29 | 472.17 | 473.01 | -0.089% | 5 | 8,986 | -28.644% |
| 2026-01-15 | 473.43 | 473.43 | 473.43 | 473.43 | -2.820% | 1 | 8,986 | -28.708% |
| 2026-01-14 | 486.46 | 511.70 | 486.46 | 487.17 | +2.192% | 3 | 8,987 | -30.718% |
| 2026-01-13 | 476.72 | 476.72 | 476.72 | 476.72 | +2.101% | 1 | 8,985 | -29.200% |
| 2026-01-12 | 466.91 | 466.91 | 466.91 | 466.91 | -0.456% | 3 | 8,985 | -27.712% |
| 2026-01-09 | 481.02 | 481.02 | 469.04 | 469.05 | -2.850% | 258 | 8,988 | -28.042% |
| 2026-01-06 | 483.36 | 485.59 | 482.81 | 482.81 | -0.809% | 753 | 8,734 | -30.093% |
| 2026-01-05 | 483.01 | 486.75 | 483.01 | 486.75 | -0.833% | 11 | 8,232 | -30.658% |
| 2026-01-02 | 495.04 | 495.04 | 490.84 | 490.84 | +0.259% | 4 | 8,231 | -31.236% |
| 2025-12-31 | 490.27 | 490.99 | 486.43 | 489.57 | +0.689% | 6 | 8,226 | -31.058% |
| 2025-12-30 | 485.35 | 486.22 | 484.87 | 486.22 | +1.835% | 13 | 8,226 | -30.583% |
| 2025-12-24 | 480.39 | 480.39 | 477.46 | 477.46 | -0.703% | 6 | 7,182 | -29.309% |
| 2025-12-23 | 483.89 | 483.89 | 480.84 | 480.84 | -1.485% | 315 | 7,182 | -29.806% |
| 2025-12-22 | 488.44 | 489.49 | 485.71 | 488.09 | -2.259% | 25 | 7,181 | -30.849% |
| 2025-12-19 | 505.76 | 505.76 | 499.25 | 499.37 | -3.232% | 6 | 7,179 | -32.411% |
| 2025-12-18 | 519.09 | 525.69 | 515.68 | 516.05 | -1.525% | 108 | 7,180 | -34.595% |
| 2025-12-17 | 508.30 | 527.26 | 507.10 | 524.04 | +2.430% | 4 | 7,165 | -35.593% |
| 2025-12-16 | 514.08 | 514.08 | 511.61 | 511.61 | +1.720% | 2 | 7,166 | -34.028% |
| 2025-12-15 | 500.08 | 502.96 | 500.08 | 502.96 | +1.018% | 7 | 7,164 | -32.893% |
| 2025-12-12 | 481.57 | 497.89 | 481.57 | 497.89 | +2.131% | 3 | 7,164 | -32.210% |
| 2025-12-11 | 496.16 | 496.16 | 487.50 | 487.50 | -0.010% | 4 | 7,162 | -30.765% |
| 2025-12-10 | 495.55 | 495.55 | 485.34 | 487.55 | -0.838% | 4 | 7,163 | -30.772% |
| 2025-12-09 | 491.67 | 491.67 | 491.67 | 491.67 | +0.179% | 101 | 7,161 | -31.352% |
| 2025-12-08 | 490.79 | 490.79 | 490.79 | 490.79 | -0.126% | 1 | 7,110 | -31.229% |
| 2025-12-05 | 497.00 | 497.00 | 491.41 | 491.41 | -2.092% | 9 | 7,110 | -31.316% |
| 2025-12-04 | 502.04 | 502.04 | 501.91 | 501.91 | -0.357% | 2 | 7,105 | -32.753% |
| 2025-12-03 | 505.96 | 505.96 | 502.74 | 503.71 | -0.721% | 3 | 7,105 | -32.993% |
| 2025-12-02 | 505.28 | 507.37 | 505.28 | 507.37 | -3.220% | 509 | 6,604 | -33.477% |
| 2025-11-25 | 542.00 | 542.00 | 523.84 | 524.25 | -3.026% | 1,155 | 7,105 | -35.619% |
| 2025-11-24 | 538.84 | 540.61 | 538.82 | 540.61 | -3.462% | 4 | 6,654 | -37.567% |
| 2025-11-21 | 569.42 | 590.19 | 560.00 | 560.00 | -1.573% | 17 | 6,650 | -39.729% |
| 2025-11-20 | 557.90 | 568.95 | 557.90 | 568.95 | +1.869% | 9 | 6,638 | -40.677% |
| 2025-11-19 | 549.32 | 558.51 | 549.32 | 558.51 | +2.314% | 2 | 6,638 | -39.568% |
| 2025-11-18 | 550.36 | 550.36 | 545.88 | 545.88 | +4.429% | 15 | 6,636 | -38.170% |
| 2025-11-17 | 521.58 | 524.47 | 521.58 | 522.73 | +1.851% | 5 | 6,622 | -35.431% |
| 2025-11-14 | 517.89 | 517.90 | 513.23 | 513.23 | -2.179% | 3 | 6,617 | -34.236% |
| 2025-11-13 | 619.09 | 619.09 | 524.66 | 524.66 | +4.716% | 2 | 6,618 | -35.669% |
| 2025-11-12 | 515.00 | 515.00 | 500.60 | 501.03 | -0.812% | 95 | 6,629 | -32.635% |
| 2025-11-11 | 505.13 | 505.13 | 505.13 | 505.13 | +1.328% | 2 | 6,641 | -33.182% |
| 2025-11-10 | 520.70 | 520.70 | 498.51 | 498.51 | -5.420% | 2 | 6,641 | -32.294% |
| 2025-11-07 | 540.89 | 540.89 | 527.08 | 527.08 | +2.171% | 13 | 6,640 | -35.964% |
| 2025-11-06 | 505.86 | 521.83 | 505.86 | 515.88 | +4.613% | 9 | 6,630 | -34.574% |
| 2025-11-05 | 497.50 | 497.50 | 493.13 | 493.13 | -3.841% | 8 | 6,633 | -31.556% |
| 2025-11-04 | 512.83 | 512.83 | 512.83 | 512.83 | +4.567% | 1 | 6,628 | -34.185% |
| 2025-11-03 | 493.34 | 493.34 | 490.43 | 490.43 | -1.397% | 10 | 6,623 | -31.179% |
| 2025-10-31 | 496.28 | 498.67 | 488.25 | 497.38 | +1.450% | 1,016 | 6,623 | -32.140% |
| 2025-10-30 | 490.90 | 620.52 | 487.22 | 490.27 | +0.280% | 17 | 5,813 | -31.156% |
| 2025-10-27 | 490.01 | 490.01 | 488.90 | 488.90 | -1.364% | 802 | 5,011 | -30.963% |
| 2025-10-24 | 496.77 | 497.21 | 381.10 | 495.66 | -5.329% | 5 | 5,011 | -31.905% |
| 2025-10-22 | 523.56 | 523.56 | 523.56 | 523.56 | +1.597% | 1 | 5,010 | -35.534% |
| 2025-10-21 | 515.52 | 515.52 | 515.02 | 515.33 | -0.847% | 3 | 5,009 | -34.504% |
| 2025-10-20 | 521.33 | 521.33 | 519.73 | 519.73 | +3.619% | 2 | 5,007 | -35.059% |
| 2025-10-09 | 495.93 | 501.58 | 495.93 | 501.58 | -0.648% | 7 | 5,006 | -32.709% |
| 2025-10-07 | 493.34 | 504.97 | 493.34 | 504.85 | +1.914% | 7 | 4,999 | -33.144% |
| 2025-10-06 | 497.59 | 497.59 | 494.90 | 495.37 | -1.837% | 5 | 4,999 | -31.865% |
| 2025-10-01 | 504.66 | 504.66 | 504.64 | 504.64 | +0.928% | 2 | 4,997 | -33.117% |
| 2025-09-30 | 500.00 | 500.00 | 500.00 | 500.00 | -0.180% | 1 | 4,996 | -32.496% |
| 2025-09-29 | 498.51 | 501.11 | 498.51 | 500.90 | -1.800% | 905 | 4,996 | -32.617% |
| 2025-09-26 | 507.57 | 510.08 | 507.57 | 510.08 | +0.106% | 2 | 4,192 | -33.830% |
| 2025-09-25 | 509.79 | 509.79 | 509.54 | 509.54 | +1.107% | 2,752 | 4,191 | -33.760% |
| 2025-09-19 | 508.62 | 512.46 | 503.96 | 503.96 | -1.488% | 13 | 1,777 | -33.026% |
| 2025-09-18 | 506.73 | 511.57 | 506.73 | 511.57 | -1.169% | 67 | 1,776 | -34.023% |
| 2025-09-17 | 523.11 | 523.11 | 517.62 | 517.62 | -1.321% | 3 | 1,776 | -34.794% |
| 2025-09-16 | 523.24 | 524.55 | 523.24 | 524.55 | +0.606% | 2 | 1,774 | -35.655% |
| 2025-09-15 | 519.90 | 522.20 | 519.40 | 521.39 | +0.086% | 5 | 1,774 | -35.265% |
| 2025-09-12 | 520.94 | 520.94 | 520.94 | 520.94 | -0.718% | 1 | 1,772 | -35.209% |
| 2025-09-11 | 530.50 | 530.50 | 524.71 | 524.71 | -2.750% | 3 | 1,771 | -35.675% |
| 2025-09-09 | 547.09 | 585.62 | 539.46 | 539.55 | -1.689% | 52 | 1,770 | -37.444% |
| 2025-09-08 | 548.58 | 552.46 | 548.13 | 548.82 | -0.700% | 13 | 1,768 | -38.501% |
| 2025-09-05 | 543.80 | 557.16 | 543.80 | 552.69 | +0.190% | 5 | 1,768 | -38.931% |
| 2025-09-02 | 559.25 | 559.25 | 551.64 | 551.64 | +1.235% | 10 | 1,767 | -38.815% |
| 2025-08-29 | 544.86 | 547.69 | 544.86 | 544.91 | +1.575% | 4 | 1,767 | -38.059% |
| 2025-08-27 | 535.77 | 536.46 | 535.77 | 536.46 | -0.848% | 4 | 1,417 | -37.084% |
| 2025-08-26 | 540.25 | 543.54 | 540.25 | 541.05 | +1.820% | 23 | 1,417 | -37.618% |
| 2025-08-25 | 531.38 | 531.38 | 531.38 | 531.38 | -0.405% | 1 | 1,409 | -36.482% |
| 2025-08-22 | 533.54 | 533.54 | 533.54 | 533.54 | -2.701% | 1 | 1,409 | -36.740% |
| 2025-08-20 | 548.78 | 548.78 | 548.35 | 548.35 | +2.820% | 2 | 1,409 | -38.448% |
| 2025-08-15 | 533.25 | 533.31 | 533.25 | 533.31 | -0.526% | 2 | 1,409 | -36.712% |
| 2025-08-14 | 536.70 | 536.89 | 534.28 | 536.13 | -0.129% | 7 | 1,409 | -37.045% |
| 2025-08-13 | 537.50 | 537.50 | 536.82 | 536.82 | -0.260% | 2 | 1,413 | -37.126% |
| 2025-08-12 | 538.22 | 538.22 | 538.22 | 538.22 | -5.476% | 1 | 1,415 | -37.290% |
| 2025-08-08 | 569.40 | 569.40 | 569.40 | 569.40 | -2.165% | 10 | 1,414 | -40.724% |
| 2025-08-07 | 582.00 | 582.00 | 582.00 | 582.00 | +2.098% | 2 | 1,404 | -42.007% |
| 2025-08-04 | 570.04 | 570.04 | 570.04 | 570.04 | -5.669% | 3 | 1,402 | -40.790% |
| 2025-08-01 | 604.30 | 604.30 | 604.30 | 604.30 | +9.036% | 5 | 1,399 | -44.147% |
| 2025-07-29 | 538.45 | 554.22 | 536.54 | 554.22 | +3.189% | 14 | 1,394 | -39.100% |
| 2025-07-25 | 537.55 | 537.55 | 537.09 | 537.09 | -0.052% | 25 | 1,392 | -37.158% |
| 2025-07-24 | 534.07 | 549.88 | 534.07 | 537.37 | -3.138% | 12 | 1,367 | -37.190% |
| 2025-07-15 | 554.38 | 556.54 | 553.28 | 554.78 | -2.022% | 6 | 1,367 | -39.161% |
| 2025-07-09 | 566.23 | 566.23 | 566.23 | 566.23 | -2.016% | 5 | 1,365 | -40.392% |
| 2025-07-07 | 577.95 | 577.95 | 577.88 | 577.88 | -1.087% | 2 | 1,365 | -41.593% |
| 2025-07-02 | 590.80 | 590.80 | 583.04 | 584.23 | -2.100% | 454 | 1,364 | -42.228% |
| 2025-06-30 | 600.42 | 608.22 | 596.76 | 596.76 | -2.436% | 630 | 1,512 | -43.441% |
| 2025-06-27 | 617.43 | 617.43 | 611.66 | 611.66 | -1.441% | 2 | 913 | -44.819% |
| 2025-06-26 | 620.60 | 620.60 | 620.60 | 620.60 | +0.649% | 1 | 911 | -45.614% |
| 2025-06-24 | 616.60 | 616.60 | 616.60 | 616.60 | -2.947% | 2 | 910 | -45.261% |
| 2025-06-23 | 635.64 | 635.64 | 635.32 | 635.32 | +3.912% | 20 | 910 | -46.874% |
| 2025-06-16 | 611.40 | 611.40 | 611.40 | 611.40 | +0.903% | 3 | 890 | -44.796% |
| 2025-06-10 | 605.93 | 605.93 | 605.93 | 605.93 | -0.329% | 1 | 890 | -44.297% |
| 2025-06-09 | 607.93 | 607.93 | 607.93 | 607.93 | -0.302% | 1 | 889 | -44.480% |
| 2025-06-06 | 609.77 | 609.77 | 609.77 | 609.77 | -2.836% | 2 | 888 | -44.648% |
| 2025-06-03 | 635.98 | 652.09 | 582.70 | 627.57 | -3.428% | 55 | 888 | -46.218% |
| 2025-05-30 | 649.85 | 649.85 | 649.85 | 649.85 | +2.033% | 14 | 838 | -48.062% |
| 2025-05-19 | 632.90 | 636.90 | 623.98 | 636.90 | +2.368% | 8 | 845 | -47.006% |
| 2025-05-16 | 636.55 | 636.55 | 622.17 | 622.17 | -3.108% | 20 | 838 | -45.751% |
| 2025-05-15 | 645.42 | 645.42 | 642.13 | 642.13 | +0.559% | 800 | 830 | -47.437% |
| 2025-05-14 | 638.56 | 638.56 | 638.56 | 638.56 | -4.725% | 1 | 431 | -47.144% |
| 2025-05-12 | 670.05 | 670.23 | 670.05 | 670.23 | -15.161% | 10 | 431 | -49.641% |
| 2025-05-07 | 790.00 | 790.00 | 790.00 | 790.00 | +4.317% | 200 | 431 | -57.276% |
| 2025-05-06 | 754.94 | 757.31 | 754.94 | 757.31 | +3.480% | 3 | 231 | -55.432% |
| 2025-05-05 | 731.45 | 731.84 | 731.45 | 731.84 | -6.165% | 2 | 231 | -53.881% |
| 2025-04-25 | 779.92 | 779.92 | 779.92 | 779.92 | +0.136% | 6 | 231 | -56.724% |
| 2025-04-24 | 785.17 | 785.17 | 778.86 | 778.86 | -3.362% | 3 | 231 | -56.665% |
| 2025-04-23 | 805.96 | 805.96 | 805.96 | 805.96 | -0.125% | 1 | 231 | -58.122% |
| 2025-04-11 | 806.97 | 806.97 | 806.97 | 806.97 | -19.390% | 6 | 231 | -58.174% |
| 2025-04-09 | 1,001.08 | 1,001.08 | 1,001.08 | 1,001.08 | -4.477% | 1 | 231 | -66.284% |
| 2025-04-07 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | +16.095% | 1 | 232 | -67.794% |
| 2025-04-04 | 902.71 | 902.71 | 902.71 | 902.71 | +13.315% | 2 | 232 | -62.610% |
| 2025-04-03 | 796.64 | 796.64 | 796.64 | 796.64 | +9.735% | 1 | 231 | -57.632% |
| 2025-04-01 | 725.97 | 725.97 | 725.97 | 725.97 | +1.591% | 10 | 231 | -53.508% |
| 2025-03-28 | 714.60 | 714.60 | 714.60 | 714.60 | +10.909% | 2 | 231 | -52.768% |
| 2025-03-26 | 644.31 | 644.31 | 644.31 | 644.31 | +0.565% | 1 | 231 | -47.615% |
| 2025-03-25 | 640.69 | 640.69 | 640.69 | 640.69 | -2.926% | 1 | 231 | -47.319% |
| 2025-03-07 | 660.00 | 660.00 | 660.00 | 660.00 | +6.452% | 2 | 230 | -48.861% |
| 2025-03-03 | 620.00 | 620.00 | 620.00 | 620.00 | +1.666% | 2 | 230 | -45.561% |
| 2025-02-26 | 609.84 | 609.84 | 609.84 | 609.84 | +5.616% | 2 | 232 | -44.654% |
| 2025-02-21 | 557.66 | 577.41 | 556.57 | 577.41 | +7.425% | 20 | 232 | -41.546% |
| 2025-02-19 | 537.43 | 537.50 | 537.10 | 537.50 | -1.238% | 11 | 184 | -37.206% |
| 2025-02-14 | 540.22 | 545.58 | 540.22 | 544.24 | +0.718% | 6 | 176 | -37.983% |
| 2025-02-12 | 557.95 | 557.95 | 540.36 | 540.36 | -6.452% | 2 | 176 | -37.538% |
| 2025-02-05 | 577.63 | 577.63 | 577.63 | 577.63 | +4.023% | 2 | 174 | -41.568% |
| 2025-01-29 | 561.48 | 561.48 | 555.29 | 555.29 | -0.841% | 6 | 174 | -39.217% |
| 2025-01-27 | 580.00 | 580.00 | 560.00 | 560.00 | +4.722% | 3 | 169 | -39.729% |
| 2025-01-23 | 536.43 | 536.43 | 532.81 | 534.75 | -0.045% | 15 | 167 | -36.883% |
| 2025-01-22 | 534.99 | 534.99 | 534.99 | 534.99 | -3.325% | 1 | 160 | -36.911% |
| 2025-01-21 | 553.39 | 553.39 | 553.39 | 553.39 | 0.000% | 1 | 1 | -39.009% |