Dark

QQQ20260116C550
QQQ Jan 16 2026 550.00 Call (QQQ260116C00550000)
option OPRA

EOD

May 15, 2025

27.10-2.518%(-0.70)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.58	29.15	26.14	27.10	-2.518%	263	21,100	0.000%
2025-05-14	26.53	27.80	26.14	27.80	+8.171%	205	20,954	-2.518%
2025-05-13	22.93	26.30	22.93	25.70	+15.922%	986	20,369	+5.447%
2025-05-12	23.35	23.35	20.55	22.17	+32.754%	328	20,007	+22.237%
2025-05-09	17.48	17.75	16.15	16.70	-2.624%	204	20,061	+62.275%
2025-05-08	16.95	18.55	16.00	17.15	+15.101%	127	20,052	+58.017%
2025-05-07	15.35	16.15	14.01	14.90	-1.325%	1,114	20,024	+81.879%
2025-05-06	14.72	16.00	14.28	15.10	-8.485%	119	21,019	+79.470%
2025-05-05	16.27	17.34	16.13	16.50	-7.042%	74	21,003	+64.242%
2025-05-02	16.78	18.39	16.75	17.75	+18.729%	2,836	20,985	+52.676%
2025-05-01	15.87	16.92	14.95	14.95	+3.103%	867	21,642	+81.271%
2025-04-30	10.93	14.50	10.40	14.50	+9.023%	74	21,682	+86.897%
2025-04-29	11.64	13.44	11.64	13.30	+8.571%	535	21,669	+103.759%
2025-04-28	12.64	12.92	10.94	12.25	-3.695%	681	21,610	+121.224%
2025-04-25	11.50	12.76	11.50	12.72	+6.000%	208	22,054	+113.050%
2025-04-24	9.66	12.00	9.66	12.00	+32.159%	1,588	22,005	+125.833%
2025-04-23	10.03	10.89	9.08	9.08	+23.874%	116	21,895	+198.458%
2025-04-22	6.45	7.75	6.45	7.33	+22.167%	41	21,882	+269.714%
2025-04-21	6.00	6.05	5.52	6.00	-13.793%	118	21,881	+351.667%
2025-04-17	7.56	7.56	6.86	6.96	-5.946%	92	21,923	+289.368%
2025-04-16	7.50	7.80	6.24	7.40	-19.740%	238	21,923	+266.216%
2025-04-15	9.50	9.75	8.80	9.22	-0.753%	113	21,902	+193.926%
2025-04-14	11.09	11.09	9.09	9.29	-6.162%	1,666	21,887	+191.712%
2025-04-11	8.42	10.00	8.34	9.90	+13.014%	522	21,737	+173.737%
2025-04-10	9.23	9.70	6.93	8.76	-17.202%	190	21,789	+209.361%
2025-04-09	4.95	11.49	3.75	10.58	+125.106%	438	21,763	+156.144%
2025-04-08	6.62	6.62	4.40	4.70	-15.921%	374	21,739	+476.596%
2025-04-07	3.85	7.12	3.60	5.59	+4.486%	470	21,769	+384.794%
2025-04-04	6.00	6.80	5.20	5.35	-32.278%	952	21,783	+406.542%
2025-04-03	8.25	8.86	7.60	7.90	-34.872%	326	21,802	+243.038%
2025-04-02	10.22	13.05	10.05	12.13	+6.404%	877	21,678	+123.413%
2025-04-01	10.16	11.59	10.11	11.40	+8.571%	125	21,678	+137.719%
2025-03-31	9.45	10.50	8.39	10.50	-0.474%	150	21,720	+158.095%
2025-03-28	13.49	13.58	10.55	10.55	-25.177%	1,378	21,705	+156.872%
2025-03-27	14.46	15.50	14.10	14.10	-6.684%	23	21,288	+92.199%
2025-03-26	17.70	17.85	14.80	15.11	-17.791%	2,239	21,281	+79.351%
2025-03-25	17.65	18.38	17.43	18.38	+3.549%	26	19,238	+47.443%
2025-03-24	17.01	17.75	16.60	17.75	+22.837%	1,114	19,225	+52.676%
2025-03-21	12.89	14.45	12.75	14.45	+0.978%	564	18,253	+87.543%
2025-03-20	13.80	15.50	13.80	14.31	-6.775%	79	18,089	+89.378%
2025-03-19	14.12	16.50	14.12	15.35	+10.036%	118	18,125	+76.547%
2025-03-18	15.00	15.00	13.45	13.95	-14.679%	103	18,077	+94.265%
2025-03-17	15.94	17.42	15.28	16.35	+1.869%	217	18,003	+65.749%
2025-03-14	14.75	16.14	14.68	16.05	+21.499%	440	17,834	+68.847%
2025-03-13	14.89	14.89	12.81	13.21	-14.498%	2,004	17,932	+105.148%
2025-03-12	16.62	17.26	14.82	15.45	+2.931%	811	17,932	+75.405%
2025-03-11	14.71	15.91	13.87	15.01	-0.464%	218	17,550	+80.546%
2025-03-10	18.02	18.12	14.20	15.08	-26.973%	2,562	17,509	+79.708%
2025-03-07	19.68	21.00	17.50	20.65	+1.724%	1,776	16,909	+31.235%
2025-03-06	21.65	23.80	19.63	20.30	-19.284%	226	16,089	+33.498%
2025-03-05	22.80	25.46	22.00	25.15	+7.847%	47	16,063	+7.753%
2025-03-04	22.05	25.52	20.60	23.32	-1.479%	1,014	16,064	+16.209%
2025-03-03	29.25	29.40	22.00	23.67	-13.927%	300	16,545	+14.491%
2025-02-28	24.38	27.57	24.19	27.50	+11.111%	334	16,627	-1.455%
2025-02-27	29.75	29.75	24.75	24.75	-20.495%	322	16,560	+9.495%
2025-02-26	31.00	32.60	29.55	31.13	+1.401%	252	16,659	-12.946%
2025-02-25	32.76	32.91	29.00	30.70	-8.902%	186	16,581	-11.726%
2025-02-24	37.50	37.50	33.51	33.70	-9.554%	2,162	16,441	-19.585%
2025-02-21	42.57	42.76	37.21	37.26	-13.429%	1,036	16,311	-27.268%
2025-02-20	44.25	44.25	41.80	43.04	-5.365%	63	16,533	-37.035%
2025-02-19	44.60	45.48	43.68	45.48	+3.223%	29	16,483	-40.413%
2025-02-18	45.50	45.50	43.60	44.06	-1.211%	440	16,468	-38.493%
2025-02-14	42.86	44.64	42.78	44.60	+3.241%	192	16,028	-39.238%
2025-02-13	40.94	43.20	39.75	43.20	+11.484%	125	16,028	-37.269%
2025-02-12	39.50	39.50	38.67	38.75	+0.181%	24	15,959	-30.065%
2025-02-11	39.00	39.37	38.67	38.68	-2.643%	34	15,951	-29.938%
2025-02-10	38.42	40.23	38.00	39.73	+10.422%	112	15,925	-31.790%
2025-02-07	38.63	38.63	35.98	35.98	-6.229%	22	15,875	-24.680%
2025-02-06	38.70	39.18	38.00	38.37	-0.338%	33	15,876	-29.372%
2025-02-05	38.02	38.50	37.60	38.50	+2.667%	10	15,879	-29.610%
2025-02-04	37.25	37.83	36.42	37.50	+10.489%	29	15,870	-27.733%
2025-02-03	32.50	34.56	32.00	33.94	-8.072%	14	15,855	-20.153%
2025-01-31	39.70	42.00	36.62	36.92	-0.351%	2,160	15,848	-26.598%
2025-01-30	37.62	37.89	35.91	37.05	+3.752%	174	16,424	-26.856%
2025-01-29	36.58	36.61	34.48	35.71	-1.815%	39	16,315	-24.111%
2025-01-28	32.06	37.12	32.02	36.37	+8.794%	194	16,332	-25.488%
2025-01-27	32.00	34.05	31.35	33.43	-18.938%	130	16,180	-18.935%
2025-01-24	42.70	43.41	40.70	41.24	-2.159%	1,306	16,126	-34.287%
2025-01-23	41.33	42.15	40.85	42.15	-1.588%	23	15,874	-35.706%
2025-01-22	41.17	44.09	41.17	42.83	+10.987%	122	15,859	-36.727%
2025-01-21	37.65	39.00	36.50	38.59	+3.514%	72	15,822	-29.775%
2025-01-17	37.50	38.04	36.20	37.28	+13.832%	102	15,791	-27.307%
2025-01-16	34.50	35.14	32.75	32.75	-6.562%	40	15,791	-17.252%
2025-01-15	32.70	35.50	32.70	35.05	+20.240%	40	15,768	-22.682%
2025-01-14	31.83	32.61	29.00	29.15	-3.604%	151	15,772	-7.033%
2025-01-13	29.99	30.62	28.80	30.24	-4.576%	84	15,716	-10.384%
2025-01-10	32.88	33.50	30.90	31.69	-11.307%	476	15,678	-14.484%
2025-01-08	36.00	36.26	34.46	35.73	+0.648%	217	15,277	-24.153%
2025-01-07	40.23	41.18	35.50	35.50	-13.709%	36	15,277	-23.662%
2025-01-06	40.91	42.83	40.09	41.14	+10.206%	41	15,267	-34.127%
2025-01-03	35.60	37.71	35.60	37.33	+11.101%	96	15,246	-27.404%
2025-01-02	35.99	35.99	31.96	33.60	-2.918%	50	15,229	-19.345%
2024-12-31	36.48	36.84	34.10	34.61	-7.286%	50	15,229	-21.699%
2024-12-30	36.00	38.52	35.57	37.33	-7.301%	113	15,229	-27.404%
2024-12-27	41.95	41.95	39.00	40.27	-11.882%	406	15,224	-32.704%
2024-12-26	44.60	46.00	44.60	45.70	+4.314%	28	15,278	-40.700%
2024-12-24	43.81	43.81	43.81	43.81	+3.594%	1	15,275	-38.142%
2024-12-23	42.00	42.89	40.00	42.29	+0.690%	97	15,275	-35.919%
2024-12-20	37.50	44.51	37.03	42.00	+5.000%	465	15,208	-35.476%
2024-12-19	42.10	42.10	40.00	40.00	-4.762%	50	15,590	-32.250%
2024-12-18	51.09	51.09	42.00	42.00	-17.776%	36	15,574	-35.476%
2024-12-17	51.00	51.63	50.30	51.08	-2.333%	111	15,586	-46.946%
2024-12-16	49.00	53.00	49.00	52.30	+11.064%	71	15,550	-48.184%
2024-12-13	47.00	47.45	45.00	47.09	+4.181%	78	15,551	-42.451%
2024-12-12	43.66	45.31	43.66	45.20	-0.441%	6	15,550	-40.044%
2024-12-11	44.50	45.80	44.50	45.40	+14.937%	16	15,545	-40.308%
2024-12-10	42.87	42.87	39.50	39.50	-3.612%	35	15,538	-31.392%
2024-12-09	40.41	41.27	40.41	40.98	-4.808%	99	15,551	-33.870%
2024-12-06	42.21	43.19	41.90	43.05	+5.257%	114	15,614	-37.050%
2024-12-05	41.35	41.35	40.68	40.90	-0.024%	57	15,561	-33.741%
2024-12-04	39.01	41.16	39.01	40.91	+10.299%	65	15,552	-33.757%
2024-12-03	36.45	37.09	36.33	37.09	+1.366%	11	15,524	-26.934%
2024-12-02	35.68	37.13	35.26	36.59	+8.576%	101	15,517	-25.936%
2024-11-29	32.37	33.70	32.37	33.70	+6.984%	26	15,473	-19.585%
2024-11-27	32.00	32.00	30.50	31.50	-7.353%	20	15,463	-13.968%
2024-11-26	33.63	34.00	32.91	34.00	+4.294%	88	15,463	-20.294%
2024-11-25	35.39	35.39	32.01	32.60	-1.062%	46	15,447	-16.871%
2024-11-22	33.15	33.25	32.27	32.95	-1.935%	72	15,441	-17.754%
2024-11-21	33.66	33.66	30.11	33.60	+3.672%	56	15,430	-19.345%
2024-11-20	30.50	32.41	29.74	32.41	+0.997%	13	15,430	-16.384%
2024-11-19	29.11	32.55	29.11	32.09	+4.087%	9	15,423	-15.550%
2024-11-18	29.92	32.14	29.92	30.83	+2.391%	40	15,418	-12.099%
2024-11-15	31.82	32.21	29.21	30.11	-13.971%	92	15,409	-9.997%
2024-11-14	36.14	36.64	35.00	35.00	-5.277%	17	15,393	-22.571%
2024-11-13	36.97	37.38	36.78	36.95	-2.378%	4	15,390	-26.658%
2024-11-12	38.47	38.47	36.75	37.85	-0.026%	39	15,389	-28.402%
2024-11-11	39.02	39.02	36.86	37.86	-1.149%	56	15,375	-28.420%
2024-11-08	38.00	38.52	37.20	38.30	+1.457%	158	15,365	-29.243%
2024-11-07	36.00	38.00	35.71	37.75	+11.029%	1,062	15,338	-28.212%
2024-11-06	32.70	34.00	31.22	34.00	+21.429%	1,097	15,294	-20.294%
2024-11-05	27.25	28.59	27.25	28.00	+4.400%	30	15,264	-3.214%
2024-11-04	26.00	27.30	26.00	26.82	-2.224%	30	15,249	+1.044%
2024-11-01	26.78	28.25	26.78	27.43	+1.106%	34	15,263	-1.203%
2024-10-31	29.00	29.00	26.00	27.13	-12.484%	29	15,252	-0.111%
2024-10-30	32.13	32.58	31.00	31.00	-0.705%	22	15,263	-12.581%
2024-10-29	31.00	31.22	31.00	31.22	+2.361%	2	15,265	-13.197%
2024-10-28	31.50	31.50	30.50	30.50	-0.813%	2	15,264	-11.148%
2024-10-25	32.21	32.21	30.47	30.75	+9.821%	22	15,264	-11.870%
2024-10-24	28.00	28.00	28.00	28.00	+3.665%	1	15,272	-3.214%
2024-10-23	28.65	28.65	26.00	27.01	-11.122%	16	15,272	+0.333%
2024-10-22	29.71	30.39	29.71	30.39	+1.266%	6	15,276	-10.826%
2024-10-21	29.66	30.01	29.04	30.01	+1.078%	16	15,276	-9.697%
2024-10-18	29.58	29.72	29.56	29.69	+0.952%	38	15,264	-8.723%
2024-10-17	29.41	29.41	29.41	29.41	+6.097%	1	15,246	-7.854%
2024-10-16	27.56	27.72	27.56	27.72	-3.583%	7	15,246	-2.237%
2024-10-15	31.60	31.60	28.75	28.75	-9.591%	5	15,246	-5.739%
2024-10-14	32.57	32.57	31.10	31.80	+4.024%	34	15,247	-14.780%
2024-10-11	30.28	30.65	30.28	30.57	+1.663%	12	15,241	-11.351%
2024-10-10	30.00	30.94	29.83	30.07	+4.301%	13	15,241	-9.877%
2024-10-09	28.73	28.83	28.73	28.83	-0.277%	19	15,242	-6.001%
2024-10-08	27.50	28.91	27.50	28.91	+10.809%	13	15,259	-6.261%
2024-10-07	27.34	27.45	26.09	26.09	-4.010%	107	15,271	+3.871%
2024-10-04	27.40	27.40	27.18	27.18	+6.966%	6	15,172	-0.294%
2024-10-02	24.19	25.41	24.19	25.41	+0.395%	502	15,170	+6.651%
2024-10-01	24.88	25.83	23.88	25.31	-5.312%	17	15,169	+7.072%
2024-09-30	26.73	26.73	26.73	26.73	-2.052%	10	15,169	+1.384%
2024-09-27	27.50	27.50	26.66	27.29	-4.580%	2,994	15,159	-0.696%
2024-09-26	29.00	29.00	27.40	28.60	+10.000%	21	15,148	-5.245%
2024-09-25	25.85	26.57	25.85	26.00	+2.807%	3	15,143	+4.231%
2024-09-24	24.30	25.46	24.30	25.29	+3.309%	108	15,144	+7.157%
2024-09-23	24.02	25.25	24.02	24.48	+0.948%	68	15,113	+10.703%
2024-09-20	23.84	24.31	23.70	24.25	-7.619%	36	15,064	+11.753%
2024-09-19	25.30	26.39	25.19	26.25	+19.318%	16	15,058	+3.238%
2024-09-18	21.90	22.00	21.33	22.00	+6.952%	3	15,051	+23.182%
2024-09-16	20.63	21.01	20.57	20.57	-8.129%	498	15,048	+31.745%
2024-09-13	22.50	22.50	22.36	22.39	+1.726%	12	15,031	+21.036%
2024-09-12	21.10	22.20	20.74	22.01	+10.050%	7	15,031	+23.126%
2024-09-11	17.78	20.00	17.71	20.00	+18.343%	6	15,035	+35.500%
2024-09-10	16.90	16.90	16.90	16.90	+10.026%	1	15,032	+60.355%
2024-09-09	16.04	16.09	14.60	15.36	+3.784%	72	15,032	+76.432%
2024-09-06	17.60	17.60	14.60	14.80	-18.815%	74	14,995	+83.108%
2024-09-05	18.11	19.58	17.96	18.23	-1.459%	7	14,982	+48.656%
2024-09-04	18.70	19.16	18.19	18.50	0.000%	4,018	14,985	+46.486%
2024-09-03	21.04	21.04	18.50	18.50	-16.327%	4	15,306	+46.486%
2024-08-30	23.30	23.30	22.11	22.11	-7.296%	12	15,303	+22.569%
2024-08-29	23.00	24.02	22.56	23.85	+9.404%	11	15,303	+13.627%
2024-08-28	21.80	21.80	21.80	21.80	-2.895%	2	15,296	+24.312%
2024-08-27	22.52	22.94	22.45	22.45	-5.034%	8	15,294	+20.713%
2024-08-26	23.64	23.64	23.64	23.64	-7.221%	1	15,294	+14.636%
2024-08-23	26.97	26.97	24.49	25.48	+5.682%	62	15,293	+6.358%
2024-08-22	28.00	28.00	24.11	24.11	-8.847%	16	15,293	+12.401%
2024-08-21	26.40	27.00	26.30	26.45	+0.954%	8	15,298	+2.457%
2024-08-20	26.20	26.58	25.70	26.20	+2.584%	1,805	15,297	+3.435%
2024-08-19	24.00	25.54	24.00	25.54	+6.019%	40	15,597	+6.108%
2024-08-16	23.00	24.09	23.00	24.09	-0.455%	8	15,581	+12.495%
2024-08-15	23.65	24.20	23.35	24.20	+27.034%	9	15,581	+11.983%
2024-08-14	19.05	19.05	19.05	19.05	-1.804%	1	15,585	+42.257%
2024-08-13	18.00	19.52	18.00	19.40	+16.168%	6	15,585	+39.691%
2024-08-12	16.70	16.70	16.70	16.70	+7.395%	2	15,583	+62.275%
2024-08-09	16.50	16.63	15.55	15.55	-4.601%	40	15,581	+74.277%
2024-08-08	15.20	16.30	15.20	16.30	+18.632%	8	15,577	+66.258%
2024-08-07	13.73	13.74	13.54	13.74	-14.125%	9	15,578	+97.234%
2024-08-06	15.04	16.00	14.50	16.00	+14.286%	8	15,571	+69.375%
2024-08-05	15.50	15.53	14.00	14.00	-24.119%	77	15,571	+93.571%
2024-08-02	16.40	18.45	16.40	18.45	-10.000%	55	15,569	+46.883%
2024-08-01	23.10	23.10	20.50	20.50	-15.184%	5	15,574	+32.195%
2024-07-31	23.00	24.85	23.00	24.17	+21.274%	28	15,573	+12.122%
2024-07-30	21.23	21.23	19.90	19.93	-12.588%	31	15,561	+35.976%
2024-07-29	23.03	23.40	22.80	22.80	-0.999%	44	15,537	+18.860%
2024-07-26	23.10	23.10	22.30	23.03	+0.612%	44	15,542	+17.673%
2024-07-25	22.85	23.01	21.48	22.89	-6.571%	713	15,501	+18.392%
2024-07-24	25.02	25.10	24.00	24.50	-19.672%	294	16,201	+10.612%
2024-07-23	30.65	31.00	30.50	30.50	+1.667%	8	16,465	-11.148%
2024-07-22	30.09	31.84	30.00	30.00	+7.143%	5	16,461	-9.667%
2024-07-19	28.00	28.00	28.00	28.00	-5.882%	20	16,458	-3.214%
2024-07-18	31.30	31.30	29.51	29.75	-5.285%	20	16,448	-8.908%
2024-07-17	33.00	33.33	31.41	31.41	-20.642%	13	16,451	-13.722%
2024-07-15	39.00	39.58	39.00	39.58	-0.151%	30	16,447	-31.531%
2024-07-12	37.13	39.64	37.13	39.64	+8.603%	16	16,447	-31.635%
2024-07-11	41.00	41.00	36.50	36.50	-14.118%	11	16,442	-25.753%
2024-07-10	40.63	42.50	40.33	42.50	+8.919%	44	16,444	-36.235%
2024-07-09	38.90	39.02	38.90	39.02	+0.231%	4	16,408	-30.548%
2024-07-08	38.30	38.93	37.31	38.93	+8.895%	77	16,408	-30.388%
2024-07-05	37.50	37.50	35.75	35.75	+1.074%	4	16,397	-24.196%
2024-07-03	35.68	35.68	35.37	35.37	+6.121%	6	16,393	-23.381%
2024-07-02	32.12	33.33	32.12	33.33	+5.776%	2	16,393	-18.692%
2024-07-01	31.51	31.51	31.51	31.51	-5.375%	1	16,392	-13.996%
2024-06-28	33.30	33.30	33.30	33.30	+0.909%	2	16,392	-18.619%
2024-06-27	33.00	33.00	33.00	33.00	+13.793%	1	16,392	-17.879%
2024-06-24	29.00	29.00	29.00	29.00	-8.228%	1	16,391	-6.552%
2024-06-21	31.64	31.64	31.60	31.60	+3.403%	2	16,391	-14.241%
2024-06-20	31.58	31.58	30.56	30.56	-10.118%	5	16,391	-11.322%
2024-06-18	32.75	34.00	32.75	34.00	0.000%	20	16,387	-20.294%
2024-06-17	30.99	34.00	30.82	34.00	+13.333%	5	16,387	-20.294%
2024-06-14	28.77	30.00	28.77	30.00	+5.300%	58	16,382	-9.667%
2024-06-13	29.50	29.50	28.49	28.49	+2.630%	26	16,362	-4.879%
2024-06-12	25.80	27.76	25.80	27.76	+10.115%	6	16,337	-2.378%
2024-06-11	25.21	25.21	25.21	25.21	+5.924%	1	16,338	+7.497%
2024-06-07	23.80	23.80	23.80	23.80	-0.833%	4	16,337	+13.866%
2024-06-06	23.00	24.00	23.00	24.00	+0.840%	4	16,337	+12.917%
2024-06-05	21.40	23.80	21.40	23.80	+17.939%	224	16,337	+13.866%
2024-06-04	20.00	20.18	20.00	20.18	+0.900%	7	16,395	+34.291%
2024-06-03	19.16	20.00	19.00	20.00	+5.263%	25	16,400	+35.500%
2024-05-31	18.05	19.00	17.45	19.00	-1.093%	532	16,379	+42.632%
2024-05-30	19.21	19.21	19.21	19.21	-13.116%	1	16,293	+41.072%
2024-05-29	22.24	22.57	22.11	22.11	-2.941%	5	16,293	+22.569%
2024-05-28	22.50	22.78	22.27	22.78	+0.397%	14	16,496	+18.964%
2024-05-24	21.56	22.69	21.56	22.69	+8.048%	12	16,477	+19.436%
2024-05-23	21.00	21.00	21.00	21.00	-4.977%	10	16,467	+29.048%
2024-05-22	22.00	22.10	22.00	22.10	+5.238%	27	16,467	+22.624%
2024-05-20	20.23	21.00	20.23	21.00	+3.704%	7	16,452	+29.048%
2024-05-17	20.41	20.41	20.25	20.25	+0.099%	8	16,451	+33.827%
2024-05-15	20.23	20.23	20.23	20.23	+9.588%	1	16,451	+33.959%
2024-05-14	18.46	18.46	18.46	18.46	+4.117%	1	16,451	+46.804%
2024-05-10	17.73	17.73	17.73	17.73	+3.081%	6	16,451	+52.848%
2024-05-09	17.20	17.20	17.20	17.20	+0.058%	4	16,448	+57.558%
2024-05-08	18.15	18.15	17.19	17.19	-5.757%	8	16,444	+57.650%
2024-05-07	18.00	18.24	18.00	18.24	+6.604%	15	16,446	+48.575%
2024-05-06	16.81	17.11	16.61	17.11	+3.697%	4,006	16,431	+58.387%
2024-05-03	16.50	16.50	16.50	16.50	+10.368%	2	16,899	+64.242%
2024-04-30	16.51	16.51	14.95	14.95	-10.264%	4	16,898	+81.271%
2024-04-26	16.66	16.66	16.66	16.66	+3.671%	2	16,897	+62.665%
2024-04-24	16.07	16.07	16.07	16.07	+16.449%	1	16,897	+68.637%
2024-04-22	14.50	14.50	13.80	13.80	-16.262%	9	16,896	+96.377%
2024-04-18	16.48	16.48	16.48	16.48	-2.945%	2	16,892	+64.442%
2024-04-17	16.98	16.98	16.98	16.98	-9.246%	2	16,894	+59.600%
2024-04-15	20.65	20.65	18.71	18.71	-11.116%	3	16,894	+44.842%
2024-04-11	21.05	21.05	21.05	21.05	+5.250%	2	16,893	+28.741%
2024-04-05	20.00	20.00	20.00	20.00	-13.532%	4	16,891	+35.500%
2024-04-04	23.13	23.13	23.13	23.13	+4.898%	400	16,891	+17.164%
2024-04-03	22.28	22.28	22.05	22.05	-1.650%	2	16,741	+22.902%
2024-03-28	22.42	22.42	22.42	22.42	-4.188%	50	16,691	+20.874%
2024-03-26	23.40	23.40	23.40	23.40	-0.426%	1	16,691	+15.812%
2024-03-25	22.17	23.50	22.17	23.50	+3.070%	3	16,690	+15.319%
2024-03-22	22.80	22.80	22.80	22.80	-3.512%	2	16,689	+18.860%
2024-03-21	23.63	23.63	23.63	23.63	+8.048%	1	16,688	+14.685%
2024-03-20	21.91	22.11	21.78	21.87	+11.810%	156	16,688	+23.914%
2024-03-19	19.90	19.90	19.32	19.56	-6.635%	211	16,688	+38.548%
2024-03-18	21.72	22.17	20.84	20.95	+17.697%	231	16,693	+29.356%
2024-03-05	18.93	18.93	17.80	17.80	-17.972%	16	16,691	+52.247%
2024-03-01	21.00	21.70	21.00	21.70	+14.211%	20	16,692	+24.885%
2024-02-29	19.00	19.00	19.00	19.00	+5.556%	5	16,690	+42.632%
2024-02-28	18.00	18.00	18.00	18.00	-1.532%	2	16,690	+50.556%
2024-02-27	18.60	18.60	18.28	18.28	-3.075%	9	16,688	+48.249%
2024-02-26	18.86	18.86	18.86	18.86	-1.257%	7	16,679	+43.690%
2024-02-22	18.25	19.10	18.25	19.10	+8.032%	10	16,672	+41.885%
2024-02-16	17.24	17.68	17.24	17.68	-4.432%	64	16,670	+53.281%
2024-02-15	18.50	18.50	18.50	18.50	+15.625%	5	16,670	+46.486%
2024-02-13	16.14	16.14	16.00	16.00	-11.846%	6	16,665	+69.375%
2024-02-12	20.00	20.00	18.15	18.15	+6.140%	7	16,659	+49.311%
2024-02-08	17.10	17.10	17.10	17.10	+4.587%	2	16,652	+58.480%
2024-02-07	16.35	16.35	16.35	16.35	+39.505%	16,650	16,650	+65.749%
2023-12-19	11.32	11.72	11.32	11.72	+33.637%	3	615	+131.229%
2023-12-01	8.65	8.90	8.20	8.77	-2.772%	118	613	+209.008%
2023-11-29	8.95	9.02	8.95	9.02	+6.118%	2	561	+200.443%
2023-11-21	8.50	8.50	8.50	8.50	+8.974%	1	560	+218.824%
2023-11-16	8.05	8.19	7.80	7.80	-9.197%	12	559	+247.436%
2023-11-15	8.60	8.89	8.24	8.59	+4.756%	512	554	+215.483%
2023-11-13	7.42	8.20	7.15	8.20	+3.797%	110	300	+230.488%
2023-11-10	6.45	7.90	6.40	7.90	+20.611%	381	245	+243.038%
2023-11-09	6.61	6.61	6.55	6.55	+5.136%	4	102	+313.740%
2023-11-07	6.58	6.58	6.23	6.23	-2.044%	3	100	+334.992%
2023-11-06	6.33	6.63	6.04	6.36	+0.952%	130	100	+326.101%
2023-11-03	6.31	6.37	6.30	6.30	-6.805%	15	38	+330.159%
2023-10-23	6.76	6.76	6.76	6.76	-12.208%	1	30	+300.888%
2023-10-18	5.52	7.70	5.52	7.70	+1.316%	24	30	+251.948%
2023-10-13	7.60	7.60	7.60	7.60	+3.401%	6	6	+256.579%
2023-09-19	7.35	7.35	7.35	7.35	-18.333%	1	1	+268.707%
2023-09-18	9.00	9.00	9.00	9.00	+3.330%	1	2	+201.111%
2023-09-15	8.71	8.71	8.71	8.71	0.000%	1	1	+211.137%