Dark

QQQ20261218C550
QQQ Dec 18 2026 550.00 Call (QQQ261218C00550000)
option OPRA

EOD

Aug 4, 2026

186.00+22.829%(+34.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	183.9200	186.0000	183.9200	186.0000	+22.829%	4	3,635	0.000%
2026-07-30	151.4300	151.4300	151.4300	151.4300	+4.521%	2	3,638	+22.829%
2026-07-28	144.8800	144.8800	144.8800	144.8800	-16.798%	1	3,638	+28.382%
2026-07-22	174.2100	174.2100	174.1300	174.1300	-0.486%	2	3,637	+6.817%
2026-07-21	174.9800	174.9800	174.9800	174.9800	+6.087%	2	3,637	+6.298%
2026-07-17	164.9400	164.9400	164.9400	164.9400	-5.441%	1	3,638	+12.768%
2026-07-16	176.6800	176.6800	174.4300	174.4300	-9.556%	9	3,641	+6.633%
2026-07-10	192.8600	192.8600	192.8600	192.8600	+1.218%	1	3,639	-3.557%
2026-07-09	190.8000	190.9800	190.5400	190.5400	+4.981%	4	3,640	-2.383%
2026-07-07	180.0100	181.5000	180.0100	181.5000	-5.587%	3	3,640	+2.479%
2026-07-06	192.3000	193.9600	192.0100	192.2400	-1.698%	23	3,639	-3.246%
2026-07-01	197.7700	197.7700	195.5600	195.5600	-4.605%	6	3,639	-4.889%
2026-06-30	200.4800	205.0000	200.4800	205.0000	+9.170%	69	3,639	-9.268%
2026-06-25	180.9400	188.5300	180.7800	187.7800	+2.254%	43	3,639	-0.948%
2026-06-24	182.5000	183.7700	182.5000	183.6400	-2.210%	25	3,639	+1.285%
2026-06-23	189.9300	189.9300	186.0600	187.7900	-9.455%	20	3,639	-0.953%
2026-06-22	206.8100	207.5000	205.8300	207.4000	-0.466%	14	3,639	-10.318%
2026-06-18	207.7700	209.5900	207.5400	208.3700	+7.280%	121	3,633	-10.736%
2026-06-17	201.6400	201.9300	193.8300	194.2300	-2.686%	73	3,633	-4.237%
2026-06-16	202.3200	203.1300	199.5900	199.5900	-5.434%	42	3,633	-6.809%
2026-06-15	208.0000	211.9200	208.0000	211.0600	+9.984%	18	3,633	-11.873%
2026-06-12	184.5000	193.1500	184.5000	191.9000	+11.661%	3	3,633	-3.075%
2026-06-11	172.1200	172.1200	171.7400	171.8600	+1.213%	12	3,633	+8.228%
2026-06-10	179.0000	179.0000	168.7700	169.8000	+4.281%	15	3,630	+9.541%
2026-06-09	162.8300	162.8300	162.8300	162.8300	-13.869%	6	3,625	+14.230%
2026-06-08	189.0500	189.0500	189.0500	189.0500	+6.736%	4	3,619	-1.613%
2026-06-05	194.2100	194.4300	177.1200	177.1200	-16.837%	11	3,615	+5.014%
2026-06-03	214.2600	214.3200	212.1000	212.9800	-0.893%	7	3,610	-12.668%
2026-06-02	212.1600	214.9000	211.1900	214.9000	+0.609%	39	3,605	-13.448%
2026-06-01	209.4100	213.6000	209.4100	213.6000	+3.049%	14	3,605	-12.921%
2026-05-29	209.7500	209.7500	206.2500	207.2800	+1.280%	24	3,618	-10.266%
2026-05-28	201.3700	205.1900	201.1000	204.6600	+2.330%	29	3,625	-9.118%
2026-05-27	201.5000	201.5000	200.0000	200.0000	0.000%	2	3,626	-7.000%
2026-05-26	194.2200	200.0000	194.2200	200.0000	+5.224%	49	3,625	-7.000%
2026-05-22	189.2600	191.8300	189.2600	190.0700	+3.949%	18	3,627	-2.141%
2026-05-21	180.0400	184.1100	180.0300	182.8500	+0.060%	24	3,627	+1.723%
2026-05-20	182.2400	182.8100	182.2400	182.7400	+2.958%	6	3,627	+1.784%
2026-05-19	168.7800	177.8100	168.7800	177.4900	+1.458%	25	3,635	+4.795%
2026-05-18	181.1400	181.1400	174.9400	174.9400	-4.058%	2	3,635	+6.322%
2026-05-15	178.6100	183.0700	178.4800	182.3400	-4.813%	5	3,635	+2.007%
2026-05-14	192.9300	192.9300	191.4800	191.5600	+2.923%	3	3,638	-2.902%
2026-05-13	186.4600	186.5600	186.1200	186.1200	+6.873%	6	3,638	-0.064%
2026-05-12	173.5900	174.1700	170.1900	174.1500	-3.250%	29	3,638	+6.804%
2026-05-08	174.0000	181.5200	174.0000	180.0000	+8.375%	4	3,638	+3.333%
2026-05-07	168.7300	168.7300	166.0900	166.0900	-0.090%	6	3,640	+11.987%
2026-05-06	163.1500	166.2400	163.0600	166.2400	+6.380%	10	3,643	+11.886%
2026-05-05	156.2700	156.2700	156.2700	156.2700	+4.382%	2	3,651	+19.025%
2026-05-01	145.0000	149.9900	145.0000	149.7100	+4.378%	7	3,654	+24.240%
2026-04-30	138.8800	143.5400	138.8800	143.4300	+8.265%	4	3,654	+29.680%
2026-04-28	133.0000	133.0000	132.4800	132.4800	-5.134%	2	3,654	+40.399%
2026-04-27	139.7300	139.7300	139.6400	139.6500	+2.676%	3	3,654	+33.190%
2026-04-24	136.0100	136.0100	136.0100	136.0100	+4.063%	1	3,654	+36.755%
2026-04-23	131.9600	131.9600	129.7800	130.7000	-1.232%	3	3,654	+42.311%
2026-04-22	128.5600	132.4400	128.5500	132.3300	+7.568%	15	3,654	+40.558%
2026-04-21	126.3100	126.3100	123.0200	123.0200	-1.906%	10	3,667	+51.195%
2026-04-20	125.5800	125.5800	124.5000	125.4100	-0.579%	49	3,667	+48.314%
2026-04-17	124.1700	128.1100	124.1700	126.1400	+4.750%	13	3,667	+47.455%
2026-04-16	120.0000	121.5200	120.0000	120.4200	+3.400%	13	3,673	+54.459%
2026-04-15	114.8300	116.4600	113.0500	116.4600	+10.588%	7	3,672	+59.711%
2026-04-14	105.0000	105.3100	104.5500	105.3100	+6.106%	3	3,675	+76.621%
2026-04-13	99.2500	99.2500	99.2500	99.2500	+2.733%	1	3,677	+87.406%
2026-04-10	95.7800	96.6100	95.7400	96.6100	+1.684%	42	3,677	+92.527%
2026-04-09	92.0200	95.8000	91.9800	95.0100	+3.621%	66	3,671	+95.769%
2026-04-08	92.0000	93.4700	90.7500	91.6900	+16.063%	7	3,654	+102.857%
2026-04-07	78.7400	79.0000	75.7200	79.0000	-1.607%	73	3,660	+135.443%
2026-04-06	80.6500	81.1100	78.9800	80.2900	+3.440%	166	3,653	+131.660%
2026-04-02	72.9300	78.6800	71.0100	77.6200	-1.435%	85	3,560	+139.629%
2026-04-01	76.2100	79.2500	76.2100	78.7500	+6.275%	47	3,560	+136.190%
2026-03-31	66.8300	74.1000	66.4100	74.1000	+19.864%	173	3,558	+151.012%
2026-03-30	66.3300	66.3300	61.8200	61.8200	-10.406%	26	3,558	+200.874%
2026-03-27	69.5000	69.5000	69.0000	69.0000	-7.889%	3	3,561	+169.565%
2026-03-26	77.7700	78.1100	74.9100	74.9100	-7.129%	27	3,561	+148.298%
2026-03-24	81.5900	82.8000	79.6400	80.6600	-5.318%	94	3,580	+130.598%
2026-03-23	82.5500	87.2200	82.5500	85.1900	+8.398%	49	3,636	+118.335%
2026-03-20	84.3300	84.8800	78.0200	78.5900	-10.734%	27	3,661	+136.671%
2026-03-19	85.8400	88.0400	84.2800	88.0400	-0.733%	89	3,654	+111.268%
2026-03-18	92.3500	92.7000	88.6900	88.6900	-5.879%	59	3,716	+109.719%
2026-03-17	92.9700	94.2300	92.9700	94.2300	+2.368%	30	3,676	+97.389%
2026-03-16	92.0800	92.7800	91.7700	92.0500	+3.462%	118	3,687	+102.064%
2026-03-13	88.9700	88.9700	88.9700	88.9700	-2.069%	1	3,687	+109.059%
2026-03-12	91.3800	92.6500	90.8500	90.8500	-7.296%	7	3,687	+104.733%
2026-03-10	97.4900	98.0000	97.4900	98.0000	-1.110%	2	3,687	+89.796%
2026-03-09	88.0000	99.1000	88.0000	99.1000	+6.365%	7	3,687	+87.689%
2026-03-06	95.7000	96.2700	93.1700	93.1700	-2.948%	4	3,697	+99.635%
2026-03-05	98.6000	99.6000	96.0000	96.0000	-4.220%	3	3,695	+93.750%
2026-03-04	96.2900	101.1900	96.2900	100.2300	+7.774%	13	3,704	+85.573%
2026-03-03	93.0000	93.0000	93.0000	93.0000	-3.125%	1	3,704	+100.000%
2026-02-27	96.0000	96.0100	96.0000	96.0000	-8.134%	20	3,704	+93.750%
2026-02-25	102.8100	104.5000	102.7800	104.5000	+6.145%	3	3,688	+77.990%
2026-02-24	97.0000	98.4500	97.0000	98.4500	-0.183%	11	3,688	+88.928%
2026-02-20	100.4000	100.4000	97.9000	98.6300	+3.734%	33	3,693	+88.584%
2026-02-17	95.0800	95.0800	95.0800	95.0800	+2.237%	1	3,713	+95.625%
2026-02-13	93.0000	93.0000	93.0000	93.0000	-0.874%	1	3,713	+100.000%
2026-02-12	96.7100	96.7100	93.8200	93.8200	-8.289%	162	3,713	+98.252%
2026-02-11	104.1000	104.3300	101.5600	102.3000	-1.927%	31	3,712	+81.818%
2026-02-09	101.5800	104.3100	101.5800	104.3100	+9.454%	5	3,716	+78.315%
2026-02-05	95.3000	95.3000	95.3000	95.3000	-0.657%	1	3,713	+95.173%
2026-02-04	96.3000	96.3000	95.9300	95.9300	-6.864%	2	3,713	+93.891%
2026-02-03	109.1000	109.1000	103.0000	103.0000	-10.784%	7	3,712	+80.583%
2026-02-02	115.4700	115.6500	115.4500	115.4500	+4.888%	26	3,712	+61.109%
2026-01-29	110.0700	110.0700	110.0700	110.0700	-9.033%	1	3,722	+68.983%
2026-01-28	122.2800	122.2800	121.0000	121.0000	+2.058%	4	3,725	+53.719%
2026-01-27	116.0000	119.0300	116.0000	118.5600	+4.000%	70	3,727	+56.883%
2026-01-26	112.6500	114.5000	112.6500	114.0000	+3.354%	5	3,683	+63.158%
2026-01-23	108.3000	110.3000	108.3000	110.3000	-0.208%	2	3,686	+68.631%
2026-01-22	110.5300	110.5300	110.5300	110.5300	+7.992%	1	3,686	+68.280%
2026-01-21	107.0000	107.0000	102.3500	102.3500	+0.987%	4	3,686	+81.729%
2026-01-20	101.3500	101.3500	101.3500	101.3500	-8.817%	1	3,686	+83.522%
2026-01-16	110.2900	111.1500	109.5700	111.1500	+0.253%	19	3,690	+67.341%
2026-01-15	114.6000	114.6000	110.8700	110.8700	+2.373%	2	3,690	+67.764%
2026-01-14	111.5000	111.5000	108.3000	108.3000	-5.588%	2	3,691	+71.745%
2026-01-13	115.8000	115.8000	114.7100	114.7100	-0.941%	52	3,641	+62.148%
2026-01-12	114.0000	115.8800	114.0000	115.8000	+0.260%	20	3,691	+60.622%
2026-01-09	115.7300	115.9200	115.5000	115.5000	+5.479%	52	3,702	+61.039%
2026-01-08	109.5000	109.5000	109.5000	109.5000	-3.947%	1	3,713	+69.863%
2026-01-07	114.0000	114.0000	114.0000	114.0000	+1.306%	1	3,713	+63.158%
2026-01-06	110.0300	112.5300	110.0300	112.5300	+4.194%	4	3,713	+65.289%
2026-01-05	108.4100	110.0500	108.0000	108.0000	+2.857%	22	3,736	+72.222%
2026-01-02	110.8000	111.5400	103.4300	105.0000	-2.316%	36	3,736	+77.143%
2025-12-31	107.4900	107.4900	107.4900	107.4900	-2.548%	9	3,742	+73.039%
2025-12-30	111.8000	111.8400	110.3000	110.3000	0.000%	8	3,742	+68.631%
2025-12-29	111.6200	111.6200	110.3000	110.3000	-3.330%	2	3,744	+68.631%
2025-12-26	114.4000	114.4000	114.1000	114.1000	+0.088%	3	3,743	+63.015%
2025-12-24	113.1200	114.0000	113.1200	114.0000	+1.795%	21	3,752	+63.158%
2025-12-23	111.3700	111.9900	111.3700	111.9900	+1.763%	2	3,752	+66.086%
2025-12-22	111.5400	111.5400	110.0500	110.0500	+1.842%	9	3,753	+69.014%
2025-12-19	108.2600	108.2600	108.0600	108.0600	+5.168%	2	3,754	+72.127%
2025-12-18	104.5000	105.1400	102.7500	102.7500	+3.277%	4	3,754	+81.022%
2025-12-17	105.9100	105.9100	99.4900	99.4900	-5.248%	32	3,755	+86.953%
2025-12-16	103.7100	105.0000	103.7100	105.0000	-1.251%	2	3,753	+77.143%
2025-12-15	110.9400	110.9400	106.3300	106.3300	-1.088%	11	3,753	+74.927%
2025-12-12	111.7200	111.7200	107.5000	107.5000	-7.860%	19	3,763	+73.023%
2025-12-11	119.0000	119.0000	113.8900	116.6700	-0.282%	6	3,754	+59.424%
2025-12-10	117.0100	117.0100	117.0000	117.0000	-1.049%	4	3,750	+58.974%
2025-12-09	117.8400	118.2400	117.8400	118.2400	+2.550%	3	3,752	+57.307%
2025-12-08	115.3000	115.3000	115.3000	115.3000	-2.288%	2	3,750	+61.318%
2025-12-05	120.0000	120.0000	118.0000	118.0000	+1.209%	2	3,752	+57.627%
2025-12-04	116.7600	116.7600	116.5900	116.5900	-0.350%	7	3,751	+59.533%
2025-12-03	113.9900	117.0000	113.8400	117.0000	+1.457%	9	3,752	+58.974%
2025-12-02	116.0900	116.0900	115.3200	115.3200	+2.698%	7	3,752	+61.290%
2025-11-28	111.9800	112.4400	111.9500	112.2900	+1.044%	9	3,750	+65.643%
2025-11-26	108.8200	111.8700	108.8200	111.1300	+4.416%	10	3,748	+67.372%
2025-11-25	100.0200	106.4300	100.0200	106.4300	+5.085%	6	3,748	+74.763%
2025-11-24	101.2800	101.2800	101.2800	101.2800	+5.335%	1	3,746	+83.649%
2025-11-21	93.0000	99.5000	93.0000	96.1500	+1.211%	9	3,746	+93.448%
2025-11-20	110.4200	112.2500	95.0000	95.0000	-6.863%	13	3,744	+95.789%
2025-11-19	103.6600	103.6600	101.0000	102.0000	0.000%	6	3,740	+82.353%
2025-11-18	104.0100	104.0100	99.2200	102.0000	-3.774%	11	3,738	+82.353%
2025-11-17	106.5200	112.2600	105.8900	106.0000	-5.026%	12	3,737	+75.472%
2025-11-14	106.2500	112.6200	105.4100	111.6100	+2.020%	14	3,739	+66.652%
2025-11-13	111.5000	111.7000	109.1100	109.4000	-9.076%	1,008	3,738	+70.018%
2025-11-10	118.4600	120.3200	118.4600	120.3200	+13.896%	7	3,065	+54.588%
2025-11-07	107.0000	108.7500	103.7600	105.6400	-6.513%	18	3,068	+76.070%
2025-11-06	114.0000	115.3900	113.0000	113.0000	-8.834%	11	3,068	+64.602%
2025-11-05	119.0000	123.9500	119.0000	123.9500	+4.072%	6	3,058	+50.061%
2025-11-04	123.9900	123.9900	119.1000	119.1000	-7.524%	8	3,058	+56.171%
2025-10-31	129.9700	129.9700	128.7900	128.7900	+1.163%	6	3,056	+44.421%
2025-10-30	126.2500	127.3100	126.2500	127.3100	-1.577%	3	3,060	+46.100%
2025-10-29	131.0200	131.8500	128.1600	129.3500	-0.108%	52	3,061	+43.796%
2025-10-28	125.5000	129.4900	125.5000	129.4900	+4.748%	12	3,085	+43.640%
2025-10-27	121.3300	123.6200	121.3100	123.6200	+7.058%	11	3,088	+50.461%
2025-10-24	115.0000	115.4700	114.0500	115.4700	+4.973%	5	3,088	+61.081%
2025-10-23	106.5000	110.0000	106.5000	110.0000	+3.764%	6	3,092	+69.091%
2025-10-22	108.1400	108.1400	103.7800	106.0100	-4.159%	44	3,094	+75.455%
2025-10-21	110.6700	110.6700	109.5200	110.6100	-0.798%	4	3,072	+68.158%
2025-10-20	111.3100	111.5000	111.3100	111.5000	+6.893%	2	3,069	+66.816%
2025-10-17	104.3100	104.3100	104.3100	104.3100	+1.262%	12	3,071	+78.315%
2025-10-16	107.9300	107.9300	102.0000	103.0100	-1.895%	7	3,080	+80.565%
2025-10-15	106.8100	106.8100	105.0000	105.0000	+3.204%	3	3,082	+77.143%
2025-10-14	97.5000	101.7400	97.5000	101.7400	-3.031%	15	3,081	+82.819%
2025-10-13	102.9100	104.9200	102.9100	104.9200	+8.165%	3	3,083	+77.278%
2025-10-10	112.8500	112.8500	95.5000	97.0000	-13.043%	41	3,084	+91.753%
2025-10-08	110.0000	111.5500	110.0000	111.5500	+4.949%	6	3,070	+66.741%
2025-10-07	110.1000	110.1000	106.2900	106.2900	-3.241%	33	3,096	+74.993%
2025-10-06	110.0000	110.0000	109.8500	109.8500	+4.799%	5	3,096	+69.322%
2025-10-03	108.0000	108.0000	104.8200	104.8200	-0.427%	4	3,100	+77.447%
2025-10-01	100.2300	105.2700	100.2300	105.2700	+3.317%	11	3,102	+76.689%
2025-09-30	102.1800	102.1800	100.7500	101.8900	-0.059%	553	3,112	+82.550%
2025-09-29	103.4700	103.4700	101.8600	101.9500	+2.596%	7	2,718	+82.442%
2025-09-26	97.6200	99.3700	97.6200	99.3700	+2.338%	7	2,712	+87.179%
2025-09-25	96.8800	97.1000	96.8800	97.1000	-2.127%	8	2,712	+91.555%
2025-09-24	102.1400	102.1400	99.2100	99.2100	-3.144%	7	2,712	+87.481%
2025-09-23	102.4300	102.4300	102.4300	102.4300	-2.448%	2	2,715	+81.587%
2025-09-22	101.5700	105.0000	101.5700	105.0000	+3.950%	36	2,715	+77.143%
2025-09-19	99.6200	101.0100	99.5800	101.0100	+1.609%	18	2,694	+84.140%
2025-09-18	99.4300	99.9700	99.4100	99.4100	+5.062%	26	2,697	+87.104%
2025-09-17	93.1900	94.6200	91.0600	94.6200	-0.348%	25	2,692	+96.576%
2025-09-16	94.7800	94.9500	94.7800	94.9500	+0.583%	6	2,698	+95.893%
2025-09-15	93.7900	94.4000	93.7800	94.4000	+3.384%	11	2,702	+97.034%
2025-09-12	89.7500	91.3100	89.7500	91.3100	+4.821%	3	2,701	+103.702%
2025-09-10	87.7000	87.7000	87.1100	87.1100	+1.338%	16	2,703	+113.523%
2025-09-09	85.6700	85.9600	85.4600	85.9600	+1.356%	41	2,702	+116.380%
2025-09-08	85.1800	85.5000	84.8100	84.8100	+3.934%	5	2,702	+119.314%
2025-09-05	85.0000	85.0000	81.5900	81.6000	-0.548%	16	2,703	+127.941%
2025-09-04	82.0000	82.0500	82.0000	82.0500	+5.517%	12	2,692	+126.691%
2025-09-03	79.4000	79.4000	77.7500	77.7600	-0.193%	3	2,682	+139.198%
2025-09-02	76.3200	77.9100	75.5000	77.9100	-2.123%	4	2,684	+138.737%
2025-08-29	79.3900	79.6000	79.3900	79.6000	-6.649%	6	2,683	+133.668%
2025-08-28	81.9200	85.2700	81.9200	85.2700	+4.089%	21	2,683	+118.131%
2025-08-27	80.9400	81.9200	80.9400	81.9200	+0.825%	5	2,679	+127.051%
2025-08-25	81.2500	81.2500	81.2500	81.2500	-0.453%	3	2,680	+128.923%
2025-08-22	81.6200	81.6200	81.6200	81.6200	+6.693%	1	2,680	+127.885%
2025-08-21	77.0500	77.0500	76.5000	76.5000	-0.688%	5	2,681	+143.137%
2025-08-20	76.6000	77.0300	76.6000	77.0300	-4.725%	6	2,676	+141.464%
2025-08-19	83.8000	83.8000	79.9500	80.8500	-9.086%	19	2,680	+130.056%
2025-08-14	88.7500	88.9300	88.7500	88.9300	+0.862%	7	2,670	+109.153%
2025-08-13	90.3000	90.3000	88.1700	88.1700	-0.260%	16	2,670	+110.956%
2025-08-12	87.1200	88.7000	87.1200	88.4000	+2.197%	19	2,675	+110.407%
2025-08-11	85.8700	86.5000	85.8700	86.5000	+8.003%	2	2,676	+115.029%
2025-08-06	79.2000	80.0900	79.2000	80.0900	+4.230%	3	2,675	+132.239%
2025-08-05	76.7400	76.8400	76.7400	76.8400	+6.574%	2	2,672	+142.061%
2025-08-01	75.5800	75.5800	72.1000	72.1000	-10.601%	12	2,671	+157.975%
2025-07-31	85.1700	85.1700	80.6500	80.6500	-3.471%	5	2,678	+130.626%
2025-07-30	82.3600	83.5500	82.3600	83.5500	+1.729%	5	2,679	+122.621%
2025-07-29	83.9000	83.9000	82.1300	82.1300	+0.637%	7	2,679	+126.470%
2025-07-28	82.7500	82.7500	81.6100	81.6100	+0.567%	8	2,685	+127.913%
2025-07-25	80.8900	82.3500	80.8900	81.1500	+0.334%	23	2,684	+129.205%
2025-07-24	79.6700	80.8800	79.6700	80.8800	+1.736%	17	2,675	+129.970%
2025-07-23	79.2400	79.5000	79.2400	79.5000	+1.520%	5	2,674	+133.962%
2025-07-22	76.8600	78.3100	76.8600	78.3100	-3.321%	8	2,677	+137.518%
2025-07-21	81.1400	81.1400	81.0000	81.0000	+1.848%	11	2,682	+129.630%
2025-07-17	77.8500	79.5300	77.8500	79.5300	+7.633%	4	2,681	+133.874%
2025-07-16	74.7800	74.7800	73.8900	73.8900	-4.830%	4	2,684	+151.726%
2025-07-15	77.7000	77.8900	77.6400	77.6400	+3.631%	3	2,688	+139.567%
2025-07-14	74.8100	74.9200	74.8100	74.9200	+0.604%	2	2,688	+148.265%
2025-07-11	74.3900	74.7300	74.3900	74.4700	-0.268%	11	2,687	+149.765%
2025-07-10	74.7600	74.7600	74.2300	74.6700	-0.902%	3	2,686	+149.096%
2025-07-09	76.0000	76.0000	74.3000	75.3500	+2.727%	5	2,686	+146.848%
2025-07-08	73.4100	73.4100	73.2600	73.3500	+0.123%	17	2,687	+153.579%
2025-07-07	74.4000	74.4000	72.0000	73.2600	-4.547%	78	2,686	+153.890%
2025-07-03	75.0000	76.7800	75.0000	76.7500	+6.627%	14	2,663	+142.345%
2025-07-02	69.6700	72.1200	69.5600	71.9800	+2.550%	15	2,663	+158.405%
2025-07-01	72.2300	72.2300	68.4900	70.1900	-3.810%	34	2,663	+164.995%
2025-06-30	72.8000	72.9700	72.0000	72.9700	+2.688%	20	2,655	+154.899%
2025-06-27	71.4300	71.8800	71.0600	71.0600	+2.098%	6	2,647	+161.751%
2025-06-26	68.0900	69.6600	68.0900	69.6000	+4.348%	21	2,649	+167.241%
2025-06-25	66.7000	66.7000	66.7000	66.7000	+1.214%	1	2,633	+178.861%
2025-06-24	64.7200	66.3200	64.7200	65.9000	+7.487%	8	2,633	+182.246%
2025-06-23	61.3100	61.3100	61.3100	61.3100	+1.423%	2	2,629	+203.376%
2025-06-18	62.1500	62.1500	60.4500	60.4500	-1.290%	3	2,629	+207.692%
2025-06-17	62.4000	62.4000	61.2400	61.2400	-3.982%	3	2,629	+203.723%
2025-06-16	62.5000	63.7800	62.5000	63.7800	+0.441%	8	2,626	+191.627%
2025-06-10	62.6400	63.5000	61.9000	63.5000	+0.794%	9	2,624	+192.913%
2025-06-09	61.5400	63.2500	61.5400	63.0000	+0.719%	6	2,628	+195.238%
2025-06-06	63.0000	63.0000	61.5500	62.5500	-0.714%	10	2,626	+197.362%
2025-06-05	60.9000	63.6000	60.9000	63.0000	+1.826%	4	2,624	+195.238%
2025-06-04	61.3000	62.0000	61.0500	61.8700	+8.716%	8	2,624	+200.630%
2025-06-02	56.9100	56.9100	56.9100	56.9100	-2.116%	1	2,621	+226.832%
2025-05-28	59.2600	59.2600	57.8500	58.1400	+0.241%	8	2,622	+219.917%
2025-05-27	57.6400	58.0000	56.3100	58.0000	+8.859%	4	2,621	+220.690%
2025-05-23	50.9700	53.2800	50.9700	53.2800	-5.949%	4	2,623	+249.099%
2025-05-20	57.5600	57.5600	56.6500	56.6500	-3.427%	2	2,623	+228.332%
2025-05-19	56.5900	58.6600	56.5900	58.6600	+3.238%	7	2,623	+217.081%
2025-05-15	55.8800	56.8200	55.8800	56.8200	-0.543%	5	2,624	+227.350%
2025-05-14	57.2100	57.2100	56.3800	57.1300	+4.826%	8	2,622	+225.573%
2025-05-13	51.3300	54.5000	51.1400	54.5000	+13.707%	12	2,617	+241.284%
2025-05-12	47.9300	47.9300	47.9300	47.9300	+14.201%	1	2,621	+288.066%
2025-05-09	41.9700	41.9700	41.9700	41.9700	-4.765%	2	2,621	+343.174%
2025-05-08	44.0700	44.0700	44.0700	44.0700	+4.506%	1	2,622	+322.056%
2025-05-02	41.5300	42.1700	41.5300	42.1700	+5.875%	10	2,621	+341.072%
2025-05-01	40.1700	40.1700	39.8300	39.8300	+19.002%	5	2,617	+366.985%
2025-04-30	31.1800	33.4700	30.6800	33.4700	-4.671%	5	2,612	+455.722%
2025-04-29	34.1200	35.4000	34.1200	35.1100	+11.958%	10	2,610	+429.764%
2025-04-28	31.6200	31.6200	31.3600	31.3600	-2.609%	14	2,612	+493.112%
2025-04-25	32.8700	32.8700	32.1300	32.2000	+11.265%	14	2,612	+477.640%
2025-04-23	29.0100	31.0800	28.9400	28.9400	+27.883%	7	2,611	+542.709%
2025-04-22	22.5600	22.6300	22.5600	22.6300	+13.150%	3	2,616	+721.918%
2025-04-21	20.7700	20.7700	20.0000	20.0000	-19.872%	105	2,615	+830.000%
2025-04-17	24.7300	24.9600	24.7000	24.9600	-2.879%	206	2,516	+645.192%
2025-04-16	25.6400	25.7000	25.6400	25.7000	-7.786%	2	2,516	+623.735%
2025-04-15	29.9200	29.9300	27.8700	27.8700	-4.913%	442	2,514	+567.384%
2025-04-14	29.3100	29.3100	29.3100	29.3100	+1.069%	1	2,073	+534.596%
2025-04-11	25.5000	29.0900	25.5000	29.0000	+14.173%	42	2,072	+541.379%
2025-04-10	27.4400	27.4400	25.4000	25.4000	-19.416%	253	2,066	+632.283%
2025-04-09	18.1900	31.5200	18.1900	31.5200	+89.765%	8	2,002	+490.102%
2025-04-08	21.2200	22.0000	16.0000	16.6100	-10.843%	17	1,998	+1,019.807%
2025-04-07	15.0000	20.0500	15.0000	18.6300	+5.852%	18	1,995	+898.390%
2025-04-04	20.4000	20.4000	17.6000	17.6000	-30.103%	78	1,990	+956.818%
2025-04-03	26.7100	26.7100	25.1800	25.1800	-26.802%	31	2,003	+638.681%
2025-04-02	34.4000	34.4000	34.4000	34.4000	+6.634%	1	1,978	+440.698%
2025-04-01	32.2900	32.2900	32.2600	32.2600	+10.631%	2	1,978	+476.565%
2025-03-31	28.0000	29.1600	28.0000	29.1600	-8.589%	28	1,978	+537.860%
2025-03-28	33.0000	33.0000	31.9000	31.9000	-25.012%	30	1,980	+483.072%
2025-03-25	42.5400	42.5400	42.5400	42.5400	+13.259%	10	1,968	+337.236%
2025-03-19	37.5600	37.5600	37.5600	37.5600	+1.294%	1	1,958	+395.208%
2025-03-14	36.4700	37.2300	36.4700	37.0800	+8.484%	6	1,959	+401.618%
2025-03-13	36.3000	36.3000	33.5300	34.1800	-8.999%	92	1,992	+444.178%
2025-03-12	38.0500	38.0500	37.5600	37.5600	-2.795%	2	1,992	+395.208%
2025-03-11	36.1700	38.6400	35.3000	38.6400	+11.034%	34	1,993	+381.366%
2025-03-10	40.7700	40.7700	34.5000	34.8000	-21.267%	60	2,010	+434.483%
2025-03-06	47.4500	47.4800	43.6400	44.2000	-3.934%	36	1,999	+320.814%
2025-03-05	46.4700	46.4700	46.0100	46.0100	+2.404%	2	2,030	+304.260%
2025-03-04	45.6900	45.6900	44.9300	44.9300	-11.188%	2	2,031	+313.977%
2025-03-03	50.5900	50.5900	50.5900	50.5900	+1.729%	1	2,031	+267.662%
2025-02-28	51.6100	51.6100	49.7300	49.7300	-3.810%	6	2,031	+274.020%
2025-02-27	55.5000	56.5000	51.7000	51.7000	-8.576%	7	2,032	+259.768%
2025-02-26	56.2700	56.5500	56.2700	56.5500	-3.399%	2	2,032	+228.912%
2025-02-25	57.6700	58.5400	56.8500	58.5400	-5.352%	7	2,032	+217.731%
2025-02-24	63.9300	63.9300	61.8500	61.8500	-10.673%	2	2,032	+200.728%
2025-02-21	70.8100	71.1400	69.2400	69.2400	-4.955%	10	2,032	+168.631%
2025-02-20	72.8500	72.8500	72.8500	72.8500	-0.776%	1	2,034	+155.319%
2025-02-14	73.4200	73.4200	73.4200	73.4200	+1.831%	2	2,036	+153.337%
2025-02-13	72.1000	72.1000	72.1000	72.1000	+7.612%	1	2,037	+157.975%
2025-02-07	67.0000	67.0000	67.0000	67.0000	+1.377%	2	2,037	+177.612%
2025-02-05	64.4000	66.0900	64.4000	66.0900	+4.855%	213	2,037	+181.434%
2025-02-03	63.0300	63.0300	63.0300	63.0300	+0.048%	1	1,940	+195.098%
2025-01-29	63.1000	63.1000	63.0000	63.0000	-3.241%	2	1,941	+195.238%
2025-01-28	65.6600	65.6600	63.4400	65.1100	+6.720%	5	1,943	+185.670%
2025-01-27	60.6300	61.0100	59.0800	61.0100	-15.087%	64	1,942	+204.868%
2025-01-23	71.8500	71.8500	71.8500	71.8500	-0.664%	1	1,994	+158.873%
2025-01-22	73.0000	73.0000	72.3300	72.3300	+9.475%	9	1,993	+157.155%
2025-01-21	65.3700	66.0700	65.3700	66.0700	+0.870%	2	1,993	+181.520%
2025-01-17	67.0000	67.0000	65.5000	65.5000	+18.295%	20	1,993	+183.969%
2025-01-14	56.7500	56.7500	55.3700	55.3700	-1.564%	4	1,993	+235.922%
2025-01-13	55.3600	56.2500	55.3600	56.2500	-5.383%	8	1,989	+230.667%
2025-01-10	59.4500	59.4500	59.4500	59.4500	-5.440%	2	1,990	+212.868%
2025-01-07	62.8700	62.8700	62.8700	62.8700	-8.844%	1	1,991	+195.849%
2025-01-06	70.1800	70.1800	68.9700	68.9700	+10.352%	3	1,990	+169.682%
2024-12-31	63.0000	63.0000	62.5000	62.5000	-3.101%	3	1,988	+197.600%
2024-12-30	63.0000	64.5000	63.0000	64.5000	-11.885%	2	1,988	+188.372%
2024-12-24	72.7700	73.3500	72.7700	73.2000	+7.568%	4	1,988	+154.098%
2024-12-20	62.5000	69.8700	62.5000	68.0500	-3.021%	7	1,988	+173.328%
2024-12-18	71.6800	71.6800	70.1700	70.1700	-10.714%	3	1,989	+165.071%
2024-12-17	78.5000	78.8800	78.5000	78.5900	-2.130%	18	1,989	+136.671%
2024-12-16	77.1100	80.3700	77.1100	80.3000	+8.660%	10	1,988	+131.631%
2024-12-13	73.9000	73.9000	73.9000	73.9000	+3.414%	2	1,992	+151.691%
2024-12-12	71.1900	71.4600	71.1900	71.4600	+0.464%	4	1,991	+160.285%
2024-12-11	71.1300	71.1300	71.1300	71.1300	+3.087%	500	1,991	+161.493%
2024-12-10	69.0000	69.0000	69.0000	69.0000	+1.188%	14	1,575	+169.565%
2024-12-06	69.0900	69.0900	68.0000	68.1900	+9.807%	12	1,579	+172.767%
2024-12-02	62.1000	62.1000	62.1000	62.1000	+8.623%	6	1,582	+199.517%
2024-11-26	57.1700	57.1700	57.1700	57.1700	-0.712%	3	1,582	+225.345%
2024-11-22	58.5000	58.5000	57.5800	57.5800	+5.265%	86	1,582	+223.029%
2024-11-19	54.7000	54.7000	54.7000	54.7000	+3.208%	5	1,592	+240.037%
2024-11-15	57.0000	57.0000	53.0000	53.0000	-15.605%	14	1,592	+250.943%
2024-11-13	61.4700	62.8000	61.4700	62.8000	+0.803%	2	1,597	+196.178%
2024-11-11	64.0000	64.0000	62.3000	62.3000	-0.954%	13	1,598	+198.555%
2024-11-08	62.9000	62.9000	62.9000	62.9000	+2.895%	2	1,607	+195.707%
2024-11-07	58.8700	62.0000	58.8700	61.1300	+6.221%	20	1,608	+204.270%
2024-11-06	55.9000	57.5800	55.9000	57.5500	+14.051%	5	1,609	+223.197%
2024-11-05	50.0000	50.4900	50.0000	50.4600	+5.410%	6	1,606	+268.609%
2024-11-04	47.9000	49.3400	47.8700	47.8700	-3.663%	26	1,607	+288.552%
2024-11-01	50.4600	50.4600	49.6900	49.6900	+2.899%	1,428	1,626	+274.321%
2024-10-31	49.2700	50.1000	48.1400	48.2900	-10.871%	12	951	+285.173%
2024-10-30	54.7000	54.7000	54.0000	54.1800	-2.851%	5	954	+243.300%
2024-10-29	53.3000	55.7700	53.3000	55.7700	+3.278%	6	954	+233.513%
2024-10-28	53.7400	54.0000	51.9000	54.0000	-0.662%	14	954	+244.444%
2024-10-25	55.0000	55.0000	54.3200	54.3600	+7.879%	36	967	+242.163%
2024-10-24	50.3900	50.3900	50.3900	50.3900	+4.696%	1	958	+269.121%
2024-10-23	50.9400	50.9400	48.1300	48.1300	-7.442%	10	958	+286.453%
2024-10-22	52.0000	52.0000	52.0000	52.0000	+0.309%	1	958	+257.692%
2024-10-18	52.0000	52.0000	51.5800	51.8400	+1.647%	34	958	+258.796%
2024-10-17	51.7100	51.7100	51.0000	51.0000	+2.802%	2	970	+264.706%
2024-10-16	49.6100	49.6100	49.6100	49.6100	-2.343%	2	970	+274.924%
2024-10-15	51.0700	51.0700	50.3000	50.8000	-5.734%	5	970	+266.142%
2024-10-14	54.1200	54.1200	53.6500	53.8900	+3.595%	9	970	+245.148%
2024-10-11	52.2200	52.2200	52.0200	52.0200	+1.681%	6	970	+257.555%
2024-10-10	51.1600	51.1600	51.1600	51.1600	-1.992%	1	970	+263.565%
2024-10-09	51.7800	52.3000	51.1900	52.2000	+3.387%	44	970	+256.322%
2024-10-08	49.3600	50.4900	49.3100	50.4900	+7.885%	7	930	+268.390%
2024-10-07	48.5000	48.5000	46.8000	46.8000	-4.509%	5	929	+297.436%
2024-10-04	47.3900	49.0100	46.5000	49.0100	+8.911%	24	929	+279.514%
2024-10-03	45.0000	45.0000	45.0000	45.0000	+2.669%	8	924	+313.333%
2024-10-01	43.8300	43.8300	43.8300	43.8300	-7.707%	1	924	+324.367%
2024-09-27	47.5500	47.5500	47.4900	47.4900	-5.020%	4	924	+291.661%
2024-09-26	50.1200	50.1200	50.0000	50.0000	+7.759%	6	924	+272.000%
2024-09-25	46.4000	46.4000	46.4000	46.4000	+6.422%	32	919	+300.862%
2024-09-24	43.6000	43.6000	43.6000	43.6000	-2.154%	1	919	+326.606%
2024-09-23	45.0000	45.0000	44.3200	44.5600	+5.467%	261	918	+317.415%
2024-09-20	43.2600	43.3800	42.2500	42.2500	-8.072%	14	850	+340.237%