Dark

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

EOD

Sep 24, 2026

197.92-0.292%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	197.9200	197.9200	197.9200	197.9200	-0.292%	1	3,640	0.000%
2026-09-23	198.5000	198.5000	198.5000	198.5000	-0.750%	14	3,640	-0.292%
2026-09-21	198.2800	200.0000	198.2800	200.0000	+14.613%	9	3,640	-1.040%
2026-09-18	174.3900	174.5000	174.3900	174.5000	-0.166%	5	3,640	+13.421%
2026-09-17	172.9000	174.7900	172.9000	174.7900	+3.980%	7	3,640	+13.233%
2026-09-16	168.0600	168.1000	168.0600	168.1000	+2.232%	4	3,636	+17.739%
2026-09-14	164.4300	164.4300	164.4300	164.4300	-2.618%	1	3,640	+20.367%
2026-09-10	168.8500	168.8500	168.8500	168.8500	-3.376%	3	3,639	+17.216%
2026-09-09	175.5300	175.5300	174.7500	174.7500	-2.079%	3	3,636	+13.259%
2026-09-08	178.6800	178.6800	178.4100	178.4600	+0.405%	11	3,634	+10.904%
2026-09-04	177.9400	177.9400	177.7400	177.7400	+2.114%	4	3,635	+11.354%
2026-08-31	174.0600	174.0600	174.0600	174.0600	+1.010%	2	3,635	+13.708%
2026-08-26	172.2700	172.3200	172.2700	172.3200	+2.249%	5	3,635	+14.856%
2026-08-25	168.5300	168.5300	168.5300	168.5300	-6.101%	1	3,636	+17.439%
2026-08-19	174.7400	179.5600	174.7400	179.4800	+0.436%	6	3,636	+10.274%
2026-08-18	178.7200	178.8600	178.7000	178.7000	-7.953%	3	3,636	+10.755%
2026-08-14	194.1400	194.1400	194.1400	194.1400	-0.441%	2	3,636	+1.947%
2026-08-13	195.0000	195.0000	195.0000	195.0000	+5.731%	2	3,637	+1.497%
2026-08-11	184.5000	184.5000	184.0600	184.4300	+0.496%	3	3,637	+7.314%
2026-08-10	183.5200	183.5200	183.5200	183.5200	+0.902%	2	3,637	+7.847%
2026-08-07	181.8800	181.8800	181.8800	181.8800	-2.215%	1	3,635	+8.819%
2026-08-04	183.9200	186.0000	183.9200	186.0000	+22.829%	4	3,635	+6.409%
2026-07-30	151.4300	151.4300	151.4300	151.4300	+4.521%	2	3,638	+30.701%
2026-07-28	144.8800	144.8800	144.8800	144.8800	-16.798%	1	3,638	+36.610%
2026-07-22	174.2100	174.2100	174.1300	174.1300	-0.486%	2	3,637	+13.662%
2026-07-21	174.9800	174.9800	174.9800	174.9800	+6.087%	2	3,637	+13.110%
2026-07-17	164.9400	164.9400	164.9400	164.9400	-5.441%	1	3,638	+19.995%
2026-07-16	176.6800	176.6800	174.4300	174.4300	-9.556%	9	3,641	+13.467%
2026-07-10	192.8600	192.8600	192.8600	192.8600	+1.218%	1	3,639	+2.624%
2026-07-09	190.8000	190.9800	190.5400	190.5400	+4.981%	4	3,640	+3.873%
2026-07-07	180.0100	181.5000	180.0100	181.5000	-5.587%	3	3,640	+9.047%
2026-07-06	192.3000	193.9600	192.0100	192.2400	-1.698%	23	3,639	+2.955%
2026-07-01	197.7700	197.7700	195.5600	195.5600	-4.605%	6	3,639	+1.207%
2026-06-30	200.4800	205.0000	200.4800	205.0000	+9.170%	69	3,639	-3.454%
2026-06-25	180.9400	188.5300	180.7800	187.7800	+2.254%	43	3,639	+5.400%
2026-06-24	182.5000	183.7700	182.5000	183.6400	-2.210%	25	3,639	+7.776%
2026-06-23	189.9300	189.9300	186.0600	187.7900	-9.455%	20	3,639	+5.394%
2026-06-22	206.8100	207.5000	205.8300	207.4000	-0.466%	14	3,639	-4.571%
2026-06-18	207.7700	209.5900	207.5400	208.3700	+7.280%	121	3,633	-5.015%
2026-06-17	201.6400	201.9300	193.8300	194.2300	-2.686%	73	3,633	+1.900%
2026-06-16	202.3200	203.1300	199.5900	199.5900	-5.434%	42	3,633	-0.837%
2026-06-15	208.0000	211.9200	208.0000	211.0600	+9.984%	18	3,633	-6.226%
2026-06-12	184.5000	193.1500	184.5000	191.9000	+11.661%	3	3,633	+3.137%
2026-06-11	172.1200	172.1200	171.7400	171.8600	+1.213%	12	3,633	+15.164%
2026-06-10	179.0000	179.0000	168.7700	169.8000	+4.281%	15	3,630	+16.561%
2026-06-09	162.8300	162.8300	162.8300	162.8300	-13.869%	6	3,625	+21.550%
2026-06-08	189.0500	189.0500	189.0500	189.0500	+6.736%	4	3,619	+4.692%
2026-06-05	194.2100	194.4300	177.1200	177.1200	-16.837%	11	3,615	+11.743%
2026-06-03	214.2600	214.3200	212.1000	212.9800	-0.893%	7	3,610	-7.071%
2026-06-02	212.1600	214.9000	211.1900	214.9000	+0.609%	39	3,605	-7.901%
2026-06-01	209.4100	213.6000	209.4100	213.6000	+3.049%	14	3,605	-7.341%
2026-05-29	209.7500	209.7500	206.2500	207.2800	+1.280%	24	3,618	-4.516%
2026-05-28	201.3700	205.1900	201.1000	204.6600	+2.330%	29	3,625	-3.293%
2026-05-27	201.5000	201.5000	200.0000	200.0000	0.000%	2	3,626	-1.040%
2026-05-26	194.2200	200.0000	194.2200	200.0000	+5.224%	49	3,625	-1.040%
2026-05-22	189.2600	191.8300	189.2600	190.0700	+3.949%	18	3,627	+4.130%
2026-05-21	180.0400	184.1100	180.0300	182.8500	+0.060%	24	3,627	+8.242%
2026-05-20	182.2400	182.8100	182.2400	182.7400	+2.958%	6	3,627	+8.307%
2026-05-19	168.7800	177.8100	168.7800	177.4900	+1.458%	25	3,635	+11.511%
2026-05-18	181.1400	181.1400	174.9400	174.9400	-4.058%	2	3,635	+13.136%
2026-05-15	178.6100	183.0700	178.4800	182.3400	-4.813%	5	3,635	+8.544%
2026-05-14	192.9300	192.9300	191.4800	191.5600	+2.923%	3	3,638	+3.320%
2026-05-13	186.4600	186.5600	186.1200	186.1200	+6.873%	6	3,638	+6.340%
2026-05-12	173.5900	174.1700	170.1900	174.1500	-3.250%	29	3,638	+13.649%
2026-05-08	174.0000	181.5200	174.0000	180.0000	+8.375%	4	3,638	+9.956%
2026-05-07	168.7300	168.7300	166.0900	166.0900	-0.090%	6	3,640	+19.164%
2026-05-06	163.1500	166.2400	163.0600	166.2400	+6.380%	10	3,643	+19.057%
2026-05-05	156.2700	156.2700	156.2700	156.2700	+4.382%	2	3,651	+26.653%
2026-05-01	145.0000	149.9900	145.0000	149.7100	+4.378%	7	3,654	+32.202%
2026-04-30	138.8800	143.5400	138.8800	143.4300	+8.265%	4	3,654	+37.991%
2026-04-28	133.0000	133.0000	132.4800	132.4800	-5.134%	2	3,654	+49.396%
2026-04-27	139.7300	139.7300	139.6400	139.6500	+2.676%	3	3,654	+41.726%
2026-04-24	136.0100	136.0100	136.0100	136.0100	+4.063%	1	3,654	+45.519%
2026-04-23	131.9600	131.9600	129.7800	130.7000	-1.232%	3	3,654	+51.431%
2026-04-22	128.5600	132.4400	128.5500	132.3300	+7.568%	15	3,654	+49.565%
2026-04-21	126.3100	126.3100	123.0200	123.0200	-1.906%	10	3,667	+60.884%
2026-04-20	125.5800	125.5800	124.5000	125.4100	-0.579%	49	3,667	+57.818%
2026-04-17	124.1700	128.1100	124.1700	126.1400	+4.750%	13	3,667	+56.905%
2026-04-16	120.0000	121.5200	120.0000	120.4200	+3.400%	13	3,673	+64.358%
2026-04-15	114.8300	116.4600	113.0500	116.4600	+10.588%	7	3,672	+69.947%
2026-04-14	105.0000	105.3100	104.5500	105.3100	+6.106%	3	3,675	+87.940%
2026-04-13	99.2500	99.2500	99.2500	99.2500	+2.733%	1	3,677	+99.416%
2026-04-10	95.7800	96.6100	95.7400	96.6100	+1.684%	42	3,677	+104.865%
2026-04-09	92.0200	95.8000	91.9800	95.0100	+3.621%	66	3,671	+108.315%
2026-04-08	92.0000	93.4700	90.7500	91.6900	+16.063%	7	3,654	+115.858%
2026-04-07	78.7400	79.0000	75.7200	79.0000	-1.607%	73	3,660	+150.532%
2026-04-06	80.6500	81.1100	78.9800	80.2900	+3.440%	166	3,653	+146.506%
2026-04-02	72.9300	78.6800	71.0100	77.6200	-1.435%	85	3,560	+154.986%
2026-04-01	76.2100	79.2500	76.2100	78.7500	+6.275%	47	3,560	+151.327%
2026-03-31	66.8300	74.1000	66.4100	74.1000	+19.864%	173	3,558	+167.099%
2026-03-30	66.3300	66.3300	61.8200	61.8200	-10.406%	26	3,558	+220.155%
2026-03-27	69.5000	69.5000	69.0000	69.0000	-7.889%	3	3,561	+186.841%
2026-03-26	77.7700	78.1100	74.9100	74.9100	-7.129%	27	3,561	+164.210%
2026-03-24	81.5900	82.8000	79.6400	80.6600	-5.318%	94	3,580	+145.376%
2026-03-23	82.5500	87.2200	82.5500	85.1900	+8.398%	49	3,636	+132.328%
2026-03-20	84.3300	84.8800	78.0200	78.5900	-10.734%	27	3,661	+151.839%
2026-03-19	85.8400	88.0400	84.2800	88.0400	-0.733%	89	3,654	+124.807%
2026-03-18	92.3500	92.7000	88.6900	88.6900	-5.879%	59	3,716	+123.159%
2026-03-17	92.9700	94.2300	92.9700	94.2300	+2.368%	30	3,676	+110.039%
2026-03-16	92.0800	92.7800	91.7700	92.0500	+3.462%	118	3,687	+115.014%
2026-03-13	88.9700	88.9700	88.9700	88.9700	-2.069%	1	3,687	+122.457%
2026-03-12	91.3800	92.6500	90.8500	90.8500	-7.296%	7	3,687	+117.854%
2026-03-10	97.4900	98.0000	97.4900	98.0000	-1.110%	2	3,687	+101.959%
2026-03-09	88.0000	99.1000	88.0000	99.1000	+6.365%	7	3,687	+99.717%
2026-03-06	95.7000	96.2700	93.1700	93.1700	-2.948%	4	3,697	+112.429%
2026-03-05	98.6000	99.6000	96.0000	96.0000	-4.220%	3	3,695	+106.167%
2026-03-04	96.2900	101.1900	96.2900	100.2300	+7.774%	13	3,704	+97.466%
2026-03-03	93.0000	93.0000	93.0000	93.0000	-3.125%	1	3,704	+112.817%
2026-02-27	96.0000	96.0100	96.0000	96.0000	-8.134%	20	3,704	+106.167%
2026-02-25	102.8100	104.5000	102.7800	104.5000	+6.145%	3	3,688	+89.397%
2026-02-24	97.0000	98.4500	97.0000	98.4500	-0.183%	11	3,688	+101.036%
2026-02-20	100.4000	100.4000	97.9000	98.6300	+3.734%	33	3,693	+100.669%
2026-02-17	95.0800	95.0800	95.0800	95.0800	+2.237%	1	3,713	+108.162%
2026-02-13	93.0000	93.0000	93.0000	93.0000	-0.874%	1	3,713	+112.817%
2026-02-12	96.7100	96.7100	93.8200	93.8200	-8.289%	162	3,713	+110.957%
2026-02-11	104.1000	104.3300	101.5600	102.3000	-1.927%	31	3,712	+93.470%
2026-02-09	101.5800	104.3100	101.5800	104.3100	+9.454%	5	3,716	+89.742%
2026-02-05	95.3000	95.3000	95.3000	95.3000	-0.657%	1	3,713	+107.681%
2026-02-04	96.3000	96.3000	95.9300	95.9300	-6.864%	2	3,713	+106.317%
2026-02-03	109.1000	109.1000	103.0000	103.0000	-10.784%	7	3,712	+92.155%
2026-02-02	115.4700	115.6500	115.4500	115.4500	+4.888%	26	3,712	+71.434%
2026-01-29	110.0700	110.0700	110.0700	110.0700	-9.033%	1	3,722	+79.813%
2026-01-28	122.2800	122.2800	121.0000	121.0000	+2.058%	4	3,725	+63.570%
2026-01-27	116.0000	119.0300	116.0000	118.5600	+4.000%	70	3,727	+66.937%
2026-01-26	112.6500	114.5000	112.6500	114.0000	+3.354%	5	3,683	+73.614%
2026-01-23	108.3000	110.3000	108.3000	110.3000	-0.208%	2	3,686	+79.438%
2026-01-22	110.5300	110.5300	110.5300	110.5300	+7.992%	1	3,686	+79.065%
2026-01-21	107.0000	107.0000	102.3500	102.3500	+0.987%	4	3,686	+93.376%
2026-01-20	101.3500	101.3500	101.3500	101.3500	-8.817%	1	3,686	+95.284%
2026-01-16	110.2900	111.1500	109.5700	111.1500	+0.253%	19	3,690	+78.066%
2026-01-15	114.6000	114.6000	110.8700	110.8700	+2.373%	2	3,690	+78.515%
2026-01-14	111.5000	111.5000	108.3000	108.3000	-5.588%	2	3,691	+82.752%
2026-01-13	115.8000	115.8000	114.7100	114.7100	-0.941%	52	3,641	+72.539%
2026-01-12	114.0000	115.8800	114.0000	115.8000	+0.260%	20	3,691	+70.915%
2026-01-09	115.7300	115.9200	115.5000	115.5000	+5.479%	52	3,702	+71.359%
2026-01-08	109.5000	109.5000	109.5000	109.5000	-3.947%	1	3,713	+80.749%
2026-01-07	114.0000	114.0000	114.0000	114.0000	+1.306%	1	3,713	+73.614%
2026-01-06	110.0300	112.5300	110.0300	112.5300	+4.194%	4	3,713	+75.882%
2026-01-05	108.4100	110.0500	108.0000	108.0000	+2.857%	22	3,736	+83.259%
2026-01-02	110.8000	111.5400	103.4300	105.0000	-2.316%	36	3,736	+88.495%
2025-12-31	107.4900	107.4900	107.4900	107.4900	-2.548%	9	3,742	+84.129%
2025-12-30	111.8000	111.8400	110.3000	110.3000	0.000%	8	3,742	+79.438%
2025-12-29	111.6200	111.6200	110.3000	110.3000	-3.330%	2	3,744	+79.438%
2025-12-26	114.4000	114.4000	114.1000	114.1000	+0.088%	3	3,743	+73.462%
2025-12-24	113.1200	114.0000	113.1200	114.0000	+1.795%	21	3,752	+73.614%
2025-12-23	111.3700	111.9900	111.3700	111.9900	+1.763%	2	3,752	+76.730%
2025-12-22	111.5400	111.5400	110.0500	110.0500	+1.842%	9	3,753	+79.846%
2025-12-19	108.2600	108.2600	108.0600	108.0600	+5.168%	2	3,754	+83.158%
2025-12-18	104.5000	105.1400	102.7500	102.7500	+3.277%	4	3,754	+92.623%
2025-12-17	105.9100	105.9100	99.4900	99.4900	-5.248%	32	3,755	+98.935%
2025-12-16	103.7100	105.0000	103.7100	105.0000	-1.251%	2	3,753	+88.495%
2025-12-15	110.9400	110.9400	106.3300	106.3300	-1.088%	11	3,753	+86.137%
2025-12-12	111.7200	111.7200	107.5000	107.5000	-7.860%	19	3,763	+84.112%
2025-12-11	119.0000	119.0000	113.8900	116.6700	-0.282%	6	3,754	+69.641%
2025-12-10	117.0100	117.0100	117.0000	117.0000	-1.049%	4	3,750	+69.162%
2025-12-09	117.8400	118.2400	117.8400	118.2400	+2.550%	3	3,752	+67.388%
2025-12-08	115.3000	115.3000	115.3000	115.3000	-2.288%	2	3,750	+71.657%
2025-12-05	120.0000	120.0000	118.0000	118.0000	+1.209%	2	3,752	+67.729%
2025-12-04	116.7600	116.7600	116.5900	116.5900	-0.350%	7	3,751	+69.757%
2025-12-03	113.9900	117.0000	113.8400	117.0000	+1.457%	9	3,752	+69.162%
2025-12-02	116.0900	116.0900	115.3200	115.3200	+2.698%	7	3,752	+71.627%
2025-11-28	111.9800	112.4400	111.9500	112.2900	+1.044%	9	3,750	+76.258%
2025-11-26	108.8200	111.8700	108.8200	111.1300	+4.416%	10	3,748	+78.098%
2025-11-25	100.0200	106.4300	100.0200	106.4300	+5.085%	6	3,748	+85.963%
2025-11-24	101.2800	101.2800	101.2800	101.2800	+5.335%	1	3,746	+95.419%
2025-11-21	93.0000	99.5000	93.0000	96.1500	+1.211%	9	3,746	+105.845%
2025-11-20	110.4200	112.2500	95.0000	95.0000	-6.863%	13	3,744	+108.337%
2025-11-19	103.6600	103.6600	101.0000	102.0000	0.000%	6	3,740	+94.039%
2025-11-18	104.0100	104.0100	99.2200	102.0000	-3.774%	11	3,738	+94.039%
2025-11-17	106.5200	112.2600	105.8900	106.0000	-5.026%	12	3,737	+86.717%
2025-11-14	106.2500	112.6200	105.4100	111.6100	+2.020%	14	3,739	+77.332%
2025-11-13	111.5000	111.7000	109.1100	109.4000	-9.076%	1,008	3,738	+80.914%
2025-11-10	118.4600	120.3200	118.4600	120.3200	+13.896%	7	3,065	+64.495%
2025-11-07	107.0000	108.7500	103.7600	105.6400	-6.513%	18	3,068	+87.353%
2025-11-06	114.0000	115.3900	113.0000	113.0000	-8.834%	11	3,068	+75.150%
2025-11-05	119.0000	123.9500	119.0000	123.9500	+4.072%	6	3,058	+59.677%
2025-11-04	123.9900	123.9900	119.1000	119.1000	-7.524%	8	3,058	+66.180%
2025-10-31	129.9700	129.9700	128.7900	128.7900	+1.163%	6	3,056	+53.677%
2025-10-30	126.2500	127.3100	126.2500	127.3100	-1.577%	3	3,060	+55.463%
2025-10-29	131.0200	131.8500	128.1600	129.3500	-0.108%	52	3,061	+53.011%
2025-10-28	125.5000	129.4900	125.5000	129.4900	+4.748%	12	3,085	+52.846%
2025-10-27	121.3300	123.6200	121.3100	123.6200	+7.058%	11	3,088	+60.104%
2025-10-24	115.0000	115.4700	114.0500	115.4700	+4.973%	5	3,088	+71.404%
2025-10-23	106.5000	110.0000	106.5000	110.0000	+3.764%	6	3,092	+79.927%
2025-10-22	108.1400	108.1400	103.7800	106.0100	-4.159%	44	3,094	+86.699%
2025-10-21	110.6700	110.6700	109.5200	110.6100	-0.798%	4	3,072	+78.935%
2025-10-20	111.3100	111.5000	111.3100	111.5000	+6.893%	2	3,069	+77.507%
2025-10-17	104.3100	104.3100	104.3100	104.3100	+1.262%	12	3,071	+89.742%
2025-10-16	107.9300	107.9300	102.0000	103.0100	-1.895%	7	3,080	+92.137%
2025-10-15	106.8100	106.8100	105.0000	105.0000	+3.204%	3	3,082	+88.495%
2025-10-14	97.5000	101.7400	97.5000	101.7400	-3.031%	15	3,081	+94.535%
2025-10-13	102.9100	104.9200	102.9100	104.9200	+8.165%	3	3,083	+88.639%
2025-10-10	112.8500	112.8500	95.5000	97.0000	-13.043%	41	3,084	+104.041%
2025-10-08	110.0000	111.5500	110.0000	111.5500	+4.949%	6	3,070	+77.427%
2025-10-07	110.1000	110.1000	106.2900	106.2900	-3.241%	33	3,096	+86.208%
2025-10-06	110.0000	110.0000	109.8500	109.8500	+4.799%	5	3,096	+80.173%
2025-10-03	108.0000	108.0000	104.8200	104.8200	-0.427%	4	3,100	+88.819%
2025-10-01	100.2300	105.2700	100.2300	105.2700	+3.317%	11	3,102	+88.012%
2025-09-30	102.1800	102.1800	100.7500	101.8900	-0.059%	553	3,112	+94.249%
2025-09-29	103.4700	103.4700	101.8600	101.9500	+2.596%	7	2,718	+94.134%
2025-09-26	97.6200	99.3700	97.6200	99.3700	+2.338%	7	2,712	+99.175%
2025-09-25	96.8800	97.1000	96.8800	97.1000	-2.127%	8	2,712	+103.831%
2025-09-24	102.1400	102.1400	99.2100	99.2100	-3.144%	7	2,712	+99.496%
2025-09-23	102.4300	102.4300	102.4300	102.4300	-2.448%	2	2,715	+93.225%
2025-09-22	101.5700	105.0000	101.5700	105.0000	+3.950%	36	2,715	+88.495%
2025-09-19	99.6200	101.0100	99.5800	101.0100	+1.609%	18	2,694	+95.941%
2025-09-18	99.4300	99.9700	99.4100	99.4100	+5.062%	26	2,697	+99.095%
2025-09-17	93.1900	94.6200	91.0600	94.6200	-0.348%	25	2,692	+109.174%
2025-09-16	94.7800	94.9500	94.7800	94.9500	+0.583%	6	2,698	+108.447%
2025-09-15	93.7900	94.4000	93.7800	94.4000	+3.384%	11	2,702	+109.661%
2025-09-12	89.7500	91.3100	89.7500	91.3100	+4.821%	3	2,701	+116.756%
2025-09-10	87.7000	87.7000	87.1100	87.1100	+1.338%	16	2,703	+127.207%
2025-09-09	85.6700	85.9600	85.4600	85.9600	+1.356%	41	2,702	+130.247%
2025-09-08	85.1800	85.5000	84.8100	84.8100	+3.934%	5	2,702	+133.369%
2025-09-05	85.0000	85.0000	81.5900	81.6000	-0.548%	16	2,703	+142.549%
2025-09-04	82.0000	82.0500	82.0000	82.0500	+5.517%	12	2,692	+141.219%
2025-09-03	79.4000	79.4000	77.7500	77.7600	-0.193%	3	2,682	+154.527%
2025-09-02	76.3200	77.9100	75.5000	77.9100	-2.123%	4	2,684	+154.037%
2025-08-29	79.3900	79.6000	79.3900	79.6000	-6.649%	6	2,683	+148.643%
2025-08-28	81.9200	85.2700	81.9200	85.2700	+4.089%	21	2,683	+132.110%
2025-08-27	80.9400	81.9200	80.9400	81.9200	+0.825%	5	2,679	+141.602%
2025-08-25	81.2500	81.2500	81.2500	81.2500	-0.453%	3	2,680	+143.594%
2025-08-22	81.6200	81.6200	81.6200	81.6200	+6.693%	1	2,680	+142.490%
2025-08-21	77.0500	77.0500	76.5000	76.5000	-0.688%	5	2,681	+158.719%
2025-08-20	76.6000	77.0300	76.6000	77.0300	-4.725%	6	2,676	+156.939%
2025-08-19	83.8000	83.8000	79.9500	80.8500	-9.086%	19	2,680	+144.799%
2025-08-14	88.7500	88.9300	88.7500	88.9300	+0.862%	7	2,670	+122.557%
2025-08-13	90.3000	90.3000	88.1700	88.1700	-0.260%	16	2,670	+124.475%
2025-08-12	87.1200	88.7000	87.1200	88.4000	+2.197%	19	2,675	+123.891%
2025-08-11	85.8700	86.5000	85.8700	86.5000	+8.003%	2	2,676	+128.809%
2025-08-06	79.2000	80.0900	79.2000	80.0900	+4.230%	3	2,675	+147.122%
2025-08-05	76.7400	76.8400	76.7400	76.8400	+6.574%	2	2,672	+157.574%
2025-08-01	75.5800	75.5800	72.1000	72.1000	-10.601%	12	2,671	+174.508%
2025-07-31	85.1700	85.1700	80.6500	80.6500	-3.471%	5	2,678	+145.406%
2025-07-30	82.3600	83.5500	82.3600	83.5500	+1.729%	5	2,679	+136.888%
2025-07-29	83.9000	83.9000	82.1300	82.1300	+0.637%	7	2,679	+140.984%
2025-07-28	82.7500	82.7500	81.6100	81.6100	+0.567%	8	2,685	+142.519%
2025-07-25	80.8900	82.3500	80.8900	81.1500	+0.334%	23	2,684	+143.894%
2025-07-24	79.6700	80.8800	79.6700	80.8800	+1.736%	17	2,675	+144.708%
2025-07-23	79.2400	79.5000	79.2400	79.5000	+1.520%	5	2,674	+148.956%
2025-07-22	76.8600	78.3100	76.8600	78.3100	-3.321%	8	2,677	+152.739%
2025-07-21	81.1400	81.1400	81.0000	81.0000	+1.848%	11	2,682	+144.346%
2025-07-17	77.8500	79.5300	77.8500	79.5300	+7.633%	4	2,681	+148.862%
2025-07-16	74.7800	74.7800	73.8900	73.8900	-4.830%	4	2,684	+167.858%
2025-07-15	77.7000	77.8900	77.6400	77.6400	+3.631%	3	2,688	+154.920%
2025-07-14	74.8100	74.9200	74.8100	74.9200	+0.604%	2	2,688	+164.175%
2025-07-11	74.3900	74.7300	74.3900	74.4700	-0.268%	11	2,687	+165.771%
2025-07-10	74.7600	74.7600	74.2300	74.6700	-0.902%	3	2,686	+165.060%
2025-07-09	76.0000	76.0000	74.3000	75.3500	+2.727%	5	2,686	+162.668%
2025-07-08	73.4100	73.4100	73.2600	73.3500	+0.123%	17	2,687	+169.830%
2025-07-07	74.4000	74.4000	72.0000	73.2600	-4.547%	78	2,686	+170.161%
2025-07-03	75.0000	76.7800	75.0000	76.7500	+6.627%	14	2,663	+157.876%
2025-07-02	69.6700	72.1200	69.5600	71.9800	+2.550%	15	2,663	+174.965%
2025-07-01	72.2300	72.2300	68.4900	70.1900	-3.810%	34	2,663	+181.977%
2025-06-30	72.8000	72.9700	72.0000	72.9700	+2.688%	20	2,655	+171.235%
2025-06-27	71.4300	71.8800	71.0600	71.0600	+2.098%	6	2,647	+178.525%
2025-06-26	68.0900	69.6600	68.0900	69.6000	+4.348%	21	2,649	+184.368%
2025-06-25	66.7000	66.7000	66.7000	66.7000	+1.214%	1	2,633	+196.732%
2025-06-24	64.7200	66.3200	64.7200	65.9000	+7.487%	8	2,633	+200.334%
2025-06-23	61.3100	61.3100	61.3100	61.3100	+1.423%	2	2,629	+222.818%
2025-06-18	62.1500	62.1500	60.4500	60.4500	-1.290%	3	2,629	+227.411%
2025-06-17	62.4000	62.4000	61.2400	61.2400	-3.982%	3	2,629	+223.187%
2025-06-16	62.5000	63.7800	62.5000	63.7800	+0.441%	8	2,626	+210.317%
2025-06-10	62.6400	63.5000	61.9000	63.5000	+0.794%	9	2,624	+211.685%
2025-06-09	61.5400	63.2500	61.5400	63.0000	+0.719%	6	2,628	+214.159%
2025-06-06	63.0000	63.0000	61.5500	62.5500	-0.714%	10	2,626	+216.419%
2025-06-05	60.9000	63.6000	60.9000	63.0000	+1.826%	4	2,624	+214.159%
2025-06-04	61.3000	62.0000	61.0500	61.8700	+8.716%	8	2,624	+219.897%
2025-06-02	56.9100	56.9100	56.9100	56.9100	-2.116%	1	2,621	+247.777%
2025-05-28	59.2600	59.2600	57.8500	58.1400	+0.241%	8	2,622	+240.420%
2025-05-27	57.6400	58.0000	56.3100	58.0000	+8.859%	4	2,621	+241.241%
2025-05-23	50.9700	53.2800	50.9700	53.2800	-5.949%	4	2,623	+271.471%
2025-05-20	57.5600	57.5600	56.6500	56.6500	-3.427%	2	2,623	+249.373%
2025-05-19	56.5900	58.6600	56.5900	58.6600	+3.238%	7	2,623	+237.402%
2025-05-15	55.8800	56.8200	55.8800	56.8200	-0.543%	5	2,624	+248.328%
2025-05-14	57.2100	57.2100	56.3800	57.1300	+4.826%	8	2,622	+246.438%
2025-05-13	51.3300	54.5000	51.1400	54.5000	+13.707%	12	2,617	+263.156%
2025-05-12	47.9300	47.9300	47.9300	47.9300	+14.201%	1	2,621	+312.936%
2025-05-09	41.9700	41.9700	41.9700	41.9700	-4.765%	2	2,621	+371.575%
2025-05-08	44.0700	44.0700	44.0700	44.0700	+4.506%	1	2,622	+349.104%
2025-05-02	41.5300	42.1700	41.5300	42.1700	+5.875%	10	2,621	+369.338%
2025-05-01	40.1700	40.1700	39.8300	39.8300	+19.002%	5	2,617	+396.912%
2025-04-30	31.1800	33.4700	30.6800	33.4700	-4.671%	5	2,612	+491.336%
2025-04-29	34.1200	35.4000	34.1200	35.1100	+11.958%	10	2,610	+463.714%
2025-04-28	31.6200	31.6200	31.3600	31.3600	-2.609%	14	2,612	+531.122%
2025-04-25	32.8700	32.8700	32.1300	32.2000	+11.265%	14	2,612	+514.658%
2025-04-23	29.0100	31.0800	28.9400	28.9400	+27.883%	7	2,611	+583.898%
2025-04-22	22.5600	22.6300	22.5600	22.6300	+13.150%	3	2,616	+774.591%
2025-04-21	20.7700	20.7700	20.0000	20.0000	-19.872%	105	2,615	+889.600%
2025-04-17	24.7300	24.9600	24.7000	24.9600	-2.879%	206	2,516	+692.949%
2025-04-16	25.6400	25.7000	25.6400	25.7000	-7.786%	2	2,516	+670.117%
2025-04-15	29.9200	29.9300	27.8700	27.8700	-4.913%	442	2,514	+610.154%
2025-04-14	29.3100	29.3100	29.3100	29.3100	+1.069%	1	2,073	+575.264%
2025-04-11	25.5000	29.0900	25.5000	29.0000	+14.173%	42	2,072	+582.483%
2025-04-10	27.4400	27.4400	25.4000	25.4000	-19.416%	253	2,066	+679.213%
2025-04-09	18.1900	31.5200	18.1900	31.5200	+89.765%	8	2,002	+527.919%
2025-04-08	21.2200	22.0000	16.0000	16.6100	-10.843%	17	1,998	+1,091.571%
2025-04-07	15.0000	20.0500	15.0000	18.6300	+5.852%	18	1,995	+962.373%
2025-04-04	20.4000	20.4000	17.6000	17.6000	-30.103%	78	1,990	+1,024.545%
2025-04-03	26.7100	26.7100	25.1800	25.1800	-26.802%	31	2,003	+686.021%
2025-04-02	34.4000	34.4000	34.4000	34.4000	+6.634%	1	1,978	+475.349%
2025-04-01	32.2900	32.2900	32.2600	32.2600	+10.631%	2	1,978	+513.515%
2025-03-31	28.0000	29.1600	28.0000	29.1600	-8.589%	28	1,978	+578.738%
2025-03-28	33.0000	33.0000	31.9000	31.9000	-25.012%	30	1,980	+520.439%
2025-03-25	42.5400	42.5400	42.5400	42.5400	+13.259%	10	1,968	+365.256%
2025-03-19	37.5600	37.5600	37.5600	37.5600	+1.294%	1	1,958	+426.944%
2025-03-14	36.4700	37.2300	36.4700	37.0800	+8.484%	6	1,959	+433.765%
2025-03-13	36.3000	36.3000	33.5300	34.1800	-8.999%	92	1,992	+479.052%
2025-03-12	38.0500	38.0500	37.5600	37.5600	-2.795%	2	1,992	+426.944%
2025-03-11	36.1700	38.6400	35.3000	38.6400	+11.034%	34	1,993	+412.215%
2025-03-10	40.7700	40.7700	34.5000	34.8000	-21.267%	60	2,010	+468.736%
2025-03-06	47.4500	47.4800	43.6400	44.2000	-3.934%	36	1,999	+347.783%
2025-03-05	46.4700	46.4700	46.0100	46.0100	+2.404%	2	2,030	+330.167%
2025-03-04	45.6900	45.6900	44.9300	44.9300	-11.188%	2	2,031	+340.507%
2025-03-03	50.5900	50.5900	50.5900	50.5900	+1.729%	1	2,031	+291.224%
2025-02-28	51.6100	51.6100	49.7300	49.7300	-3.810%	6	2,031	+297.989%
2025-02-27	55.5000	56.5000	51.7000	51.7000	-8.576%	7	2,032	+282.824%
2025-02-26	56.2700	56.5500	56.2700	56.5500	-3.399%	2	2,032	+249.991%
2025-02-25	57.6700	58.5400	56.8500	58.5400	-5.352%	7	2,032	+238.094%
2025-02-24	63.9300	63.9300	61.8500	61.8500	-10.673%	2	2,032	+220.000%
2025-02-21	70.8100	71.1400	69.2400	69.2400	-4.955%	10	2,032	+185.846%
2025-02-20	72.8500	72.8500	72.8500	72.8500	-0.776%	1	2,034	+171.682%
2025-02-14	73.4200	73.4200	73.4200	73.4200	+1.831%	2	2,036	+169.572%
2025-02-13	72.1000	72.1000	72.1000	72.1000	+7.612%	1	2,037	+174.508%
2025-02-07	67.0000	67.0000	67.0000	67.0000	+1.377%	2	2,037	+195.403%
2025-02-05	64.4000	66.0900	64.4000	66.0900	+4.855%	213	2,037	+199.470%
2025-02-03	63.0300	63.0300	63.0300	63.0300	+0.048%	1	1,940	+214.009%
2025-01-29	63.1000	63.1000	63.0000	63.0000	-3.241%	2	1,941	+214.159%
2025-01-28	65.6600	65.6600	63.4400	65.1100	+6.720%	5	1,943	+203.978%
2025-01-27	60.6300	61.0100	59.0800	61.0100	-15.087%	64	1,942	+224.406%
2025-01-23	71.8500	71.8500	71.8500	71.8500	-0.664%	1	1,994	+175.463%
2025-01-22	73.0000	73.0000	72.3300	72.3300	+9.475%	9	1,993	+173.635%
2025-01-21	65.3700	66.0700	65.3700	66.0700	+0.870%	2	1,993	+199.561%
2025-01-17	67.0000	67.0000	65.5000	65.5000	+18.295%	20	1,993	+202.168%
2025-01-14	56.7500	56.7500	55.3700	55.3700	-1.564%	4	1,993	+257.450%
2025-01-13	55.3600	56.2500	55.3600	56.2500	-5.383%	8	1,989	+251.858%
2025-01-10	59.4500	59.4500	59.4500	59.4500	-5.440%	2	1,990	+232.918%
2025-01-07	62.8700	62.8700	62.8700	62.8700	-8.844%	1	1,991	+214.808%
2025-01-06	70.1800	70.1800	68.9700	68.9700	+10.352%	3	1,990	+186.965%
2024-12-31	63.0000	63.0000	62.5000	62.5000	-3.101%	3	1,988	+216.672%
2024-12-30	63.0000	64.5000	63.0000	64.5000	-11.885%	2	1,988	+206.853%
2024-12-24	72.7700	73.3500	72.7700	73.2000	+7.568%	4	1,988	+170.383%
2024-12-20	62.5000	69.8700	62.5000	68.0500	-3.021%	7	1,988	+190.845%
2024-12-18	71.6800	71.6800	70.1700	70.1700	-10.714%	3	1,989	+182.058%
2024-12-17	78.5000	78.8800	78.5000	78.5900	-2.130%	18	1,989	+151.839%
2024-12-16	77.1100	80.3700	77.1100	80.3000	+8.660%	10	1,988	+146.476%
2024-12-13	73.9000	73.9000	73.9000	73.9000	+3.414%	2	1,992	+167.821%
2024-12-12	71.1900	71.4600	71.1900	71.4600	+0.464%	4	1,991	+176.966%
2024-12-11	71.1300	71.1300	71.1300	71.1300	+3.087%	500	1,991	+178.251%
2024-12-10	69.0000	69.0000	69.0000	69.0000	+1.188%	14	1,575	+186.841%
2024-12-06	69.0900	69.0900	68.0000	68.1900	+9.807%	12	1,579	+190.248%
2024-12-02	62.1000	62.1000	62.1000	62.1000	+8.623%	6	1,582	+218.712%
2024-11-26	57.1700	57.1700	57.1700	57.1700	-0.712%	3	1,582	+246.196%
2024-11-22	58.5000	58.5000	57.5800	57.5800	+5.265%	86	1,582	+243.730%
2024-11-19	54.7000	54.7000	54.7000	54.7000	+3.208%	5	1,592	+261.828%
2024-11-15	57.0000	57.0000	53.0000	53.0000	-15.605%	14	1,592	+273.434%
2024-11-13	61.4700	62.8000	61.4700	62.8000	+0.803%	2	1,597	+215.159%
2024-11-11	64.0000	64.0000	62.3000	62.3000	-0.954%	13	1,598	+217.689%
2024-11-08	62.9000	62.9000	62.9000	62.9000	+2.895%	2	1,607	+214.658%
2024-11-07	58.8700	62.0000	58.8700	61.1300	+6.221%	20	1,608	+223.769%
2024-11-06	55.9000	57.5800	55.9000	57.5500	+14.051%	5	1,609	+243.910%
2024-11-05	50.0000	50.4900	50.0000	50.4600	+5.410%	6	1,606	+292.231%
2024-11-04	47.9000	49.3400	47.8700	47.8700	-3.663%	26	1,607	+313.453%
2024-11-01	50.4600	50.4600	49.6900	49.6900	+2.899%	1,428	1,626	+298.310%
2024-10-31	49.2700	50.1000	48.1400	48.2900	-10.871%	12	951	+309.857%
2024-10-30	54.7000	54.7000	54.0000	54.1800	-2.851%	5	954	+265.301%
2024-10-29	53.3000	55.7700	53.3000	55.7700	+3.278%	6	954	+254.886%
2024-10-28	53.7400	54.0000	51.9000	54.0000	-0.662%	14	954	+266.519%
2024-10-25	55.0000	55.0000	54.3200	54.3600	+7.879%	36	967	+264.091%
2024-10-24	50.3900	50.3900	50.3900	50.3900	+4.696%	1	958	+292.776%