QQQ261218C00600000
QQQ Dec 18 2026 600.00 Call
optionOPRA
EODNov 5, 2026
63.86USD-35.999%(-35.92)151Vol6,338OI
QQQ261218C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 83.40 | 83.40 | 63.59 | 63.86 | -35.999% | 151 | 6,337 | 0.000% |
| 2026-11-04 | 102.62 | 105.00 | 99.03 | 99.78 | +6.273% | 32 | 6,324 | -35.999% |
| 2026-11-03 | 94.75 | 96.42 | 93.50 | 93.89 | +3.471% | 180 | 6,331 | -31.984% |
| 2026-11-02 | 102.27 | 102.27 | 90.72 | 90.74 | -6.636% | 12 | 6,339 | -29.623% |
| 2026-10-30 | 103.80 | 104.00 | 94.74 | 97.19 | -13.563% | 17 | 6,335 | -34.294% |
| 2026-10-29 | 120.34 | 120.88 | 112.44 | 112.44 | -11.805% | 6 | 6,332 | -43.205% |
| 2026-10-28 | 127.49 | 127.49 | 127.49 | 127.49 | -0.917% | 2 | 6,350 | -49.910% |
| 2026-10-27 | 128.67 | 128.67 | 128.67 | 128.67 | +10.608% | 1 | 6,351 | -50.369% |
| 2026-10-23 | 113.63 | 116.33 | 113.63 | 116.33 | +3.349% | 27 | 6,346 | -45.104% |
| 2026-10-22 | 112.26 | 112.56 | 112.26 | 112.56 | -15.023% | 3 | 6,347 | -43.266% |
| 2026-10-21 | 132.46 | 132.46 | 132.46 | 132.46 | +5.344% | 2 | 6,368 | -51.789% |
| 2026-10-20 | 121.80 | 126.74 | 121.80 | 125.74 | -0.836% | 4 | 6,370 | -49.213% |
| 2026-10-19 | 126.80 | 126.80 | 126.80 | 126.80 | +7.339% | 1 | 6,369 | -49.637% |
| 2026-10-16 | 132.50 | 132.50 | 117.57 | 118.13 | -6.461% | 65 | 6,338 | -45.941% |
| 2026-10-15 | 126.29 | 126.29 | 126.29 | 126.29 | -6.230% | 2 | 6,338 | -49.434% |
| 2026-10-14 | 143.55 | 143.55 | 134.68 | 134.68 | -8.561% | 213 | 6,140 | -52.584% |
| 2026-10-13 | 147.11 | 147.86 | 146.86 | 147.29 | -5.280% | 10 | 6,145 | -56.643% |
| 2026-10-12 | 155.50 | 155.50 | 155.50 | 155.50 | -1.582% | 2 | 6,145 | -58.932% |
| 2026-10-09 | 158.00 | 158.00 | 158.00 | 158.00 | +3.248% | 1 | 6,146 | -59.582% |
| 2026-10-08 | 158.47 | 158.47 | 153.03 | 153.03 | -4.296% | 11 | 6,150 | -58.270% |
| 2026-10-07 | 160.63 | 160.63 | 159.90 | 159.90 | -4.963% | 3 | 6,150 | -60.063% |
| 2026-10-06 | 168.47 | 169.08 | 168.25 | 168.25 | +2.585% | 13 | 6,140 | -62.045% |
| 2026-10-05 | 160.10 | 164.01 | 160.10 | 164.01 | +3.666% | 6 | 6,139 | -61.063% |
| 2026-10-02 | 157.23 | 158.21 | 157.23 | 158.21 | +4.581% | 4 | 6,141 | -59.636% |
| 2026-10-01 | 148.35 | 152.83 | 148.35 | 151.28 | +2.604% | 39 | 6,103 | -57.787% |
| 2026-09-29 | 147.44 | 147.44 | 147.44 | 147.44 | +1.368% | 4 | 6,099 | -56.687% |
| 2026-09-28 | 145.45 | 145.45 | 145.45 | 145.45 | -5.405% | 1 | 6,099 | -56.095% |
| 2026-09-25 | 150.84 | 153.76 | 150.84 | 153.76 | +2.166% | 10 | 6,096 | -58.468% |
| 2026-09-24 | 146.77 | 150.50 | 146.77 | 150.50 | +0.033% | 166 | 5,932 | -57.568% |
| 2026-09-23 | 154.10 | 154.10 | 148.25 | 150.45 | -3.148% | 27 | 5,923 | -57.554% |
| 2026-09-22 | 154.15 | 155.34 | 154.15 | 155.34 | +2.535% | 37 | 5,890 | -58.890% |
| 2026-09-21 | 136.00 | 151.50 | 136.00 | 151.50 | +18.378% | 41 | 5,896 | -57.848% |
| 2026-09-18 | 127.91 | 127.98 | 127.91 | 127.98 | -0.016% | 2 | 5,895 | -50.102% |
| 2026-09-17 | 125.47 | 128.00 | 125.47 | 128.00 | +11.976% | 108 | 5,828 | -50.109% |
| 2026-09-16 | 120.00 | 120.00 | 114.30 | 114.31 | -1.812% | 203 | 5,646 | -44.134% |
| 2026-09-15 | 118.47 | 118.47 | 116.42 | 116.42 | -5.242% | 31 | 5,632 | -45.147% |
| 2026-09-14 | 116.00 | 122.86 | 116.00 | 122.86 | -3.639% | 11 | 5,631 | -48.022% |
| 2026-09-11 | 126.63 | 128.57 | 126.63 | 127.50 | +4.783% | 7 | 5,628 | -49.914% |
| 2026-09-10 | 120.12 | 122.23 | 120.10 | 121.68 | -4.863% | 12 | 5,635 | -47.518% |
| 2026-09-09 | 127.90 | 127.90 | 127.90 | 127.90 | -0.953% | 5 | 5,635 | -50.070% |
| 2026-09-08 | 131.04 | 131.04 | 129.13 | 129.13 | +0.506% | 6 | 5,631 | -50.546% |
| 2026-09-04 | 131.00 | 131.00 | 128.48 | 128.48 | -1.169% | 21 | 5,632 | -50.296% |
| 2026-09-03 | 125.77 | 130.00 | 124.17 | 130.00 | +7.005% | 23 | 5,652 | -50.877% |
| 2026-09-02 | 121.00 | 121.49 | 120.70 | 121.49 | -1.913% | 25 | 5,634 | -47.436% |
| 2026-09-01 | 121.21 | 123.86 | 120.72 | 123.86 | -2.303% | 7 | 5,634 | -48.442% |
| 2026-08-31 | 125.94 | 126.78 | 125.94 | 126.78 | -6.532% | 21 | 5,623 | -49.629% |
| 2026-08-28 | 134.66 | 135.75 | 134.66 | 135.64 | +5.147% | 10 | 5,632 | -52.919% |
| 2026-08-27 | 129.00 | 129.00 | 129.00 | 129.00 | +3.250% | 1 | 5,633 | -50.496% |
| 2026-08-26 | 124.94 | 124.94 | 124.94 | 124.94 | +2.662% | 9 | 5,625 | -48.887% |
| 2026-08-24 | 122.00 | 123.55 | 121.70 | 121.70 | -5.351% | 172 | 5,714 | -47.527% |
| 2026-08-21 | 128.58 | 128.58 | 128.58 | 128.58 | +0.242% | 1 | 5,713 | -50.334% |
| 2026-08-19 | 128.27 | 128.27 | 128.27 | 128.27 | -4.183% | 1 | 5,714 | -50.214% |
| 2026-08-18 | 134.36 | 134.37 | 133.87 | 133.87 | -9.117% | 3 | 5,713 | -52.297% |
| 2026-08-17 | 147.40 | 147.40 | 147.30 | 147.30 | +2.150% | 2 | 5,715 | -56.646% |
| 2026-08-14 | 144.50 | 144.50 | 144.20 | 144.20 | -1.624% | 101 | 5,814 | -55.714% |
| 2026-08-13 | 143.00 | 146.58 | 143.00 | 146.58 | +5.226% | 4 | 5,815 | -56.433% |
| 2026-08-12 | 139.30 | 139.30 | 139.30 | 139.30 | +3.017% | 19 | 5,834 | -54.156% |
| 2026-08-11 | 135.22 | 135.22 | 135.22 | 135.22 | -2.572% | 1 | 5,834 | -52.773% |
| 2026-08-10 | 138.79 | 138.79 | 138.79 | 138.79 | +0.572% | 1 | 5,835 | -53.988% |
| 2026-08-07 | 137.55 | 138.00 | 137.55 | 138.00 | +3.955% | 3 | 5,836 | -53.725% |
| 2026-08-06 | 129.50 | 133.01 | 129.50 | 132.75 | -6.718% | 16 | 5,849 | -51.895% |
| 2026-08-04 | 138.15 | 142.31 | 138.15 | 142.31 | +20.940% | 11 | 5,855 | -55.126% |
| 2026-08-03 | 113.49 | 117.67 | 113.49 | 117.67 | +6.808% | 22 | 5,853 | -45.730% |
| 2026-07-31 | 104.88 | 110.17 | 104.70 | 110.17 | +3.397% | 42 | 5,834 | -42.035% |
| 2026-07-30 | 104.68 | 108.02 | 104.68 | 106.55 | +18.455% | 44 | 5,840 | -40.066% |
| 2026-07-29 | 95.78 | 95.78 | 89.95 | 89.95 | -11.926% | 11 | 5,847 | -29.005% |
| 2026-07-28 | 99.85 | 104.50 | 99.85 | 102.13 | -5.723% | 3 | 5,846 | -37.472% |
| 2026-07-27 | 104.10 | 108.33 | 104.10 | 108.33 | -3.216% | 6 | 5,848 | -41.050% |
| 2026-07-24 | 111.93 | 111.93 | 111.93 | 111.93 | -5.160% | 3 | 5,845 | -42.946% |
| 2026-07-23 | 118.02 | 118.02 | 118.02 | 118.02 | -10.827% | 9 | 5,845 | -45.891% |
| 2026-07-21 | 129.10 | 132.35 | 127.02 | 132.35 | +8.235% | 14 | 5,836 | -51.749% |
| 2026-07-20 | 128.16 | 128.16 | 122.28 | 122.28 | +1.242% | 5 | 5,836 | -47.776% |
| 2026-07-17 | 116.00 | 122.37 | 114.69 | 120.78 | -5.345% | 8 | 5,830 | -47.127% |
| 2026-07-16 | 129.90 | 129.90 | 127.60 | 127.60 | -7.630% | 10 | 5,829 | -49.953% |
| 2026-07-15 | 138.14 | 138.14 | 138.14 | 138.14 | -3.554% | 1 | 5,830 | -53.772% |
| 2026-07-14 | 143.23 | 143.23 | 143.23 | 143.23 | +4.547% | 1 | 5,830 | -55.414% |
| 2026-07-13 | 140.58 | 140.58 | 137.00 | 137.00 | -6.790% | 123 | 5,730 | -53.387% |
| 2026-07-09 | 143.50 | 146.98 | 143.50 | 146.98 | +8.906% | 14 | 5,721 | -56.552% |
| 2026-07-08 | 133.21 | 134.96 | 130.34 | 134.96 | +0.731% | 4 | 5,721 | -52.682% |
| 2026-07-07 | 137.90 | 137.90 | 133.98 | 133.98 | -10.381% | 11 | 5,721 | -52.336% |
| 2026-07-06 | 149.00 | 149.50 | 149.00 | 149.50 | -2.916% | 3 | 5,722 | -57.284% |
| 2026-07-02 | 153.99 | 153.99 | 153.99 | 153.99 | +1.919% | 1 | 5,723 | -58.530% |
| 2026-07-01 | 153.09 | 153.09 | 151.09 | 151.09 | -6.155% | 7 | 5,721 | -57.734% |
| 2026-06-30 | 161.00 | 161.00 | 161.00 | 161.00 | +11.149% | 1 | 5,722 | -60.335% |
| 2026-06-29 | 142.35 | 144.85 | 142.35 | 144.85 | +3.052% | 36 | 5,714 | -55.913% |
| 2026-06-26 | 135.80 | 141.16 | 135.80 | 140.56 | -1.864% | 56 | 5,714 | -54.567% |
| 2026-06-25 | 143.29 | 143.29 | 143.08 | 143.23 | +1.065% | 4 | 5,714 | -55.414% |
| 2026-06-24 | 141.18 | 145.66 | 141.18 | 141.72 | -2.262% | 3 | 5,715 | -54.939% |
| 2026-06-23 | 146.99 | 146.99 | 143.39 | 145.00 | -10.659% | 20 | 5,715 | -55.959% |
| 2026-06-22 | 165.93 | 167.14 | 162.06 | 162.30 | -1.223% | 11 | 5,717 | -60.653% |
| 2026-06-18 | 164.60 | 164.60 | 164.31 | 164.31 | +4.053% | 2 | 5,717 | -61.134% |
| 2026-06-17 | 156.86 | 158.63 | 156.86 | 157.91 | -0.297% | 7 | 5,718 | -59.559% |
| 2026-06-16 | 166.07 | 166.07 | 158.38 | 158.38 | -5.088% | 10 | 5,720 | -59.679% |
| 2026-06-15 | 164.99 | 167.74 | 164.99 | 166.87 | +15.962% | 4 | 5,720 | -61.731% |
| 2026-06-12 | 141.37 | 143.90 | 140.96 | 143.90 | +0.056% | 21 | 5,732 | -55.622% |
| 2026-06-11 | 133.51 | 143.82 | 133.51 | 143.82 | +15.685% | 12 | 5,730 | -55.597% |
| 2026-06-10 | 129.16 | 132.19 | 124.32 | 124.32 | -5.811% | 28 | 5,719 | -48.633% |
| 2026-06-09 | 132.00 | 132.00 | 127.00 | 131.99 | -7.982% | 12 | 5,730 | -51.618% |
| 2026-06-05 | 148.80 | 148.80 | 143.44 | 143.44 | -10.170% | 10 | 5,725 | -55.480% |
| 2026-06-04 | 159.68 | 159.68 | 159.68 | 159.68 | -5.336% | 1 | 5,729 | -60.008% |
| 2026-06-03 | 167.76 | 168.68 | 167.22 | 168.68 | -0.266% | 134 | 5,684 | -62.141% |
| 2026-06-02 | 167.93 | 169.13 | 167.80 | 169.13 | +0.463% | 68 | 5,737 | -62.242% |
| 2026-06-01 | 162.75 | 168.35 | 162.75 | 168.35 | +4.507% | 2 | 5,736 | -62.067% |
| 2026-05-29 | 164.49 | 164.49 | 160.29 | 161.09 | +0.286% | 5 | 5,739 | -60.358% |
| 2026-05-28 | 153.26 | 160.63 | 153.26 | 160.63 | +4.713% | 14 | 5,726 | -60.244% |
| 2026-05-27 | 155.49 | 155.49 | 152.90 | 153.40 | -1.585% | 3 | 5,726 | -58.370% |
| 2026-05-26 | 149.92 | 155.87 | 149.92 | 155.87 | +8.205% | 5 | 5,731 | -59.030% |
| 2026-05-22 | 146.74 | 146.86 | 144.05 | 144.05 | +2.018% | 15 | 5,732 | -55.668% |
| 2026-05-21 | 141.33 | 143.53 | 140.90 | 141.20 | +1.612% | 13 | 5,735 | -54.773% |
| 2026-05-20 | 133.57 | 138.96 | 133.03 | 138.96 | +6.174% | 19 | 5,732 | -54.044% |
| 2026-05-19 | 133.14 | 134.01 | 129.50 | 130.88 | -0.683% | 40 | 5,729 | -51.207% |
| 2026-05-18 | 137.00 | 137.00 | 130.67 | 131.78 | -3.691% | 15 | 5,732 | -51.540% |
| 2026-05-15 | 139.50 | 142.27 | 136.49 | 136.83 | -7.703% | 16 | 5,728 | -53.329% |
| 2026-05-14 | 148.00 | 150.00 | 148.00 | 148.25 | +3.138% | 15 | 5,728 | -56.924% |
| 2026-05-13 | 142.50 | 144.32 | 142.50 | 143.74 | +9.525% | 8 | 5,733 | -55.573% |
| 2026-05-12 | 137.37 | 137.61 | 127.45 | 131.24 | -7.244% | 20 | 5,733 | -51.341% |
| 2026-05-11 | 139.37 | 142.59 | 139.37 | 141.49 | +0.633% | 13 | 5,733 | -54.866% |
| 2026-05-08 | 132.57 | 140.60 | 132.57 | 140.60 | +12.705% | 26 | 5,740 | -54.580% |
| 2026-05-07 | 127.09 | 131.63 | 124.75 | 124.75 | -2.157% | 51 | 5,766 | -48.810% |
| 2026-05-06 | 120.40 | 127.50 | 120.40 | 127.50 | +11.344% | 21 | 5,735 | -49.914% |
| 2026-05-05 | 112.10 | 115.67 | 112.10 | 114.51 | +7.019% | 36 | 5,744 | -44.232% |
| 2026-05-04 | 108.72 | 110.02 | 105.00 | 107.00 | -1.654% | 19 | 5,743 | -40.318% |
| 2026-05-01 | 105.00 | 109.00 | 105.00 | 108.80 | +5.467% | 24 | 5,772 | -41.305% |
| 2026-04-30 | 95.70 | 103.16 | 95.70 | 103.16 | +7.246% | 45 | 5,772 | -38.096% |
| 2026-04-29 | 95.84 | 96.82 | 95.70 | 96.19 | +0.439% | 4 | 5,803 | -33.611% |
| 2026-04-28 | 95.91 | 95.91 | 92.85 | 95.77 | -4.688% | 22 | 5,808 | -33.319% |
| 2026-04-27 | 99.25 | 100.57 | 98.50 | 100.48 | +0.510% | 30 | 5,812 | -36.445% |
| 2026-04-24 | 96.84 | 100.41 | 95.46 | 99.97 | +13.744% | 19 | 5,826 | -36.121% |
| 2026-04-23 | 92.65 | 95.00 | 87.89 | 87.89 | -4.912% | 84 | 5,844 | -27.341% |
| 2026-04-22 | 90.68 | 93.00 | 90.68 | 92.43 | +8.831% | 12 | 5,859 | -30.910% |
| 2026-04-21 | 87.45 | 87.61 | 84.93 | 84.93 | -1.974% | 24 | 5,869 | -24.809% |
| 2026-04-20 | 87.54 | 87.54 | 84.73 | 86.64 | -1.847% | 165 | 5,869 | -26.293% |
| 2026-04-17 | 86.00 | 89.20 | 85.56 | 88.27 | +7.673% | 100 | 5,943 | -27.654% |
| 2026-04-16 | 80.50 | 83.80 | 78.83 | 81.98 | +2.475% | 134 | 5,989 | -22.103% |
| 2026-04-15 | 72.88 | 80.00 | 72.88 | 80.00 | +10.345% | 99 | 5,996 | -20.175% |
| 2026-04-14 | 66.00 | 72.61 | 66.00 | 72.50 | +12.455% | 50 | 6,030 | -11.917% |
| 2026-04-13 | 59.53 | 64.47 | 59.53 | 64.47 | +5.533% | 9 | 6,068 | -0.946% |
| 2026-04-10 | 61.75 | 62.44 | 60.40 | 61.09 | +2.672% | 12 | 6,076 | +4.534% |
| 2026-04-09 | 58.25 | 60.50 | 57.12 | 59.50 | +1.536% | 24 | 6,086 | +7.328% |
| 2026-04-08 | 57.30 | 59.60 | 57.10 | 58.60 | +18.384% | 90 | 6,084 | +8.976% |
| 2026-04-07 | 47.00 | 49.50 | 44.58 | 49.50 | +1.393% | 42 | 6,134 | +29.010% |
| 2026-04-06 | 49.00 | 49.59 | 47.06 | 48.82 | +2.671% | 42 | 6,118 | +30.807% |
| 2026-04-02 | 42.33 | 47.55 | 41.87 | 47.55 | -0.917% | 75 | 6,158 | +34.301% |
| 2026-04-01 | 45.73 | 49.05 | 45.73 | 47.99 | +8.821% | 140 | 6,158 | +33.069% |
| 2026-03-31 | 38.01 | 44.53 | 38.01 | 44.10 | +22.670% | 226 | 6,214 | +44.807% |
| 2026-03-30 | 39.80 | 39.80 | 35.02 | 35.95 | -5.395% | 1,137 | 6,326 | +77.636% |
| 2026-03-27 | 41.41 | 41.49 | 37.90 | 38.00 | -15.405% | 296 | 5,362 | +68.053% |
| 2026-03-26 | 47.65 | 48.88 | 43.52 | 44.92 | -11.400% | 139 | 5,214 | +42.164% |
| 2026-03-25 | 52.00 | 52.50 | 50.50 | 50.70 | +3.154% | 22 | 5,130 | +25.957% |
| 2026-03-24 | 49.90 | 50.44 | 48.42 | 49.15 | -4.563% | 170 | 5,130 | +29.929% |
| 2026-03-23 | 52.15 | 55.00 | 50.60 | 51.50 | +6.098% | 295 | 5,116 | +24.000% |
| 2026-03-20 | 52.20 | 52.76 | 47.82 | 48.54 | -10.936% | 733 | 5,120 | +31.562% |
| 2026-03-19 | 52.80 | 55.00 | 52.10 | 54.50 | -2.679% | 74 | 5,023 | +17.174% |
| 2026-03-18 | 58.88 | 59.25 | 56.00 | 56.00 | -4.518% | 32 | 5,010 | +14.036% |
| 2026-03-17 | 60.30 | 61.00 | 58.65 | 58.65 | +0.342% | 191 | 4,996 | +8.883% |
| 2026-03-16 | 58.25 | 59.26 | 57.88 | 58.45 | +5.069% | 33 | 5,032 | +9.256% |
| 2026-03-13 | 59.29 | 60.90 | 55.40 | 55.63 | -4.284% | 157 | 5,040 | +14.794% |
| 2026-03-12 | 61.50 | 61.50 | 58.00 | 58.12 | -8.831% | 477 | 5,056 | +9.876% |
| 2026-03-11 | 65.46 | 65.46 | 62.70 | 63.75 | -0.639% | 15 | 4,643 | +0.173% |
| 2026-03-10 | 64.30 | 66.51 | 63.80 | 64.16 | +0.016% | 9 | 4,642 | -0.468% |
| 2026-03-09 | 58.26 | 65.00 | 56.00 | 64.15 | +6.508% | 98 | 4,687 | -0.452% |
| 2026-03-06 | 60.00 | 62.30 | 59.25 | 60.23 | -4.699% | 65 | 4,986 | +6.027% |
| 2026-03-05 | 63.32 | 64.50 | 60.87 | 63.20 | -3.067% | 36 | 4,966 | +1.044% |
| 2026-03-04 | 62.25 | 65.79 | 62.25 | 65.20 | +9.580% | 527 | 4,958 | -2.055% |
| 2026-03-03 | 57.94 | 60.00 | 55.88 | 59.50 | -6.033% | 40 | 4,721 | +7.328% |
| 2026-03-02 | 59.36 | 64.20 | 59.36 | 63.32 | +1.654% | 100 | 4,710 | +0.853% |
| 2026-02-27 | 61.51 | 63.28 | 61.46 | 62.29 | -2.899% | 26 | 4,705 | +2.520% |
| 2026-02-26 | 65.50 | 65.50 | 61.59 | 64.15 | -7.431% | 12 | 4,692 | -0.452% |
| 2026-02-25 | 66.00 | 69.30 | 66.00 | 69.30 | +8.366% | 15 | 4,692 | -7.850% |
| 2026-02-24 | 61.20 | 64.05 | 61.20 | 63.95 | +6.247% | 40 | 4,692 | -0.141% |
| 2026-02-23 | 64.00 | 64.00 | 58.98 | 60.19 | -5.213% | 63 | 4,716 | +6.097% |
| 2026-02-20 | 61.35 | 65.35 | 61.35 | 63.50 | +3.504% | 15 | 4,706 | +0.567% |
| 2026-02-19 | 61.50 | 62.55 | 60.00 | 61.35 | -1.224% | 26 | 4,712 | +4.091% |
| 2026-02-18 | 60.55 | 65.00 | 60.55 | 62.11 | +3.707% | 34 | 4,705 | +2.818% |
| 2026-02-17 | 57.53 | 60.58 | 56.50 | 59.89 | -1.820% | 123 | 4,713 | +6.629% |
| 2026-02-13 | 60.00 | 63.33 | 60.00 | 61.00 | +0.412% | 79 | 4,709 | +4.689% |
| 2026-02-12 | 69.00 | 69.00 | 60.00 | 60.75 | -10.107% | 336 | 4,709 | +5.119% |
| 2026-02-11 | 69.50 | 69.50 | 65.00 | 67.58 | +1.168% | 124 | 4,550 | -5.505% |
| 2026-02-10 | 69.50 | 69.50 | 66.80 | 66.80 | -2.695% | 10 | 4,525 | -4.401% |
| 2026-02-09 | 64.25 | 69.42 | 64.25 | 68.65 | +4.490% | 107 | 4,526 | -6.977% |
| 2026-02-06 | 62.20 | 66.50 | 61.64 | 65.70 | +12.308% | 30 | 4,528 | -2.801% |
| 2026-02-05 | 59.88 | 64.00 | 58.50 | 58.50 | -8.594% | 67 | 4,534 | +9.162% |
| 2026-02-04 | 69.41 | 70.20 | 62.67 | 64.00 | -10.125% | 73 | 4,525 | -0.219% |
| 2026-02-03 | 74.00 | 74.00 | 66.67 | 71.21 | -9.113% | 19 | 4,494 | -10.322% |
| 2026-02-02 | 79.00 | 79.30 | 78.29 | 78.35 | +3.528% | 13 | 4,484 | -18.494% |
| 2026-01-30 | 78.79 | 78.79 | 74.98 | 75.68 | -3.641% | 17 | 4,493 | -15.618% |
| 2026-01-29 | 81.02 | 81.02 | 73.00 | 78.54 | -3.750% | 93 | 4,490 | -18.691% |
| 2026-01-28 | 85.00 | 85.80 | 81.60 | 81.60 | 0.000% | 35 | 4,472 | -21.740% |
| 2026-01-27 | 80.00 | 82.22 | 79.70 | 81.60 | +4.817% | 63 | 4,495 | -21.740% |
| 2026-01-26 | 77.00 | 78.50 | 77.00 | 77.85 | +3.772% | 133 | 4,521 | -17.970% |
| 2026-01-23 | 72.50 | 76.50 | 72.50 | 75.02 | +1.722% | 20 | 4,526 | -14.876% |
| 2026-01-22 | 74.40 | 74.75 | 72.30 | 73.75 | +1.027% | 39 | 4,542 | -13.410% |
| 2026-01-21 | 69.50 | 73.00 | 67.04 | 73.00 | +9.183% | 38 | 4,547 | -12.521% |
| 2026-01-20 | 68.57 | 71.50 | 66.49 | 66.86 | -11.794% | 103 | 4,577 | -4.487% |
| 2026-01-16 | 76.50 | 76.63 | 74.30 | 75.80 | +0.397% | 57 | 4,607 | -15.752% |
| 2026-01-15 | 79.00 | 79.00 | 75.50 | 75.50 | +1.615% | 53 | 4,607 | -15.417% |
| 2026-01-14 | 76.11 | 76.11 | 71.50 | 74.30 | -4.744% | 43 | 4,616 | -14.051% |
| 2026-01-13 | 79.75 | 80.56 | 77.35 | 78.00 | -2.731% | 17 | 4,599 | -18.128% |
| 2026-01-12 | 78.30 | 80.19 | 78.30 | 80.19 | +0.665% | 25 | 4,612 | -20.364% |
| 2026-01-09 | 74.80 | 80.10 | 74.20 | 79.66 | +5.482% | 103 | 4,629 | -19.834% |
| 2026-01-08 | 76.50 | 76.50 | 73.80 | 75.52 | -2.993% | 136 | 4,692 | -15.440% |
| 2026-01-07 | 78.07 | 80.37 | 77.75 | 77.85 | +0.322% | 104 | 4,658 | -17.970% |
| 2026-01-06 | 74.75 | 77.60 | 74.20 | 77.60 | +5.292% | 87 | 4,668 | -17.706% |
| 2026-01-05 | 72.69 | 75.30 | 72.42 | 73.70 | +5.181% | 40 | 4,674 | -13.351% |
| 2026-01-02 | 74.01 | 76.50 | 68.20 | 70.07 | -1.559% | 78 | 4,688 | -8.863% |
| 2025-12-31 | 74.40 | 74.40 | 71.15 | 71.18 | -4.712% | 26 | 4,662 | -10.284% |
| 2025-12-30 | 74.85 | 75.68 | 74.70 | 74.70 | -1.490% | 11 | 4,662 | -14.511% |
| 2025-12-29 | 75.27 | 77.04 | 74.60 | 75.83 | -3.031% | 40 | 4,658 | -15.785% |
| 2025-12-26 | 78.97 | 79.20 | 78.00 | 78.20 | 0.000% | 13 | 4,670 | -18.338% |
| 2025-12-24 | 77.50 | 78.40 | 77.10 | 78.20 | +1.956% | 29 | 4,669 | -18.338% |
| 2025-12-23 | 76.00 | 76.70 | 74.64 | 76.70 | +1.589% | 18 | 4,669 | -16.741% |
| 2025-12-22 | 77.00 | 77.00 | 75.16 | 75.50 | +2.027% | 152 | 4,673 | -15.417% |
| 2025-12-19 | 71.00 | 74.35 | 71.00 | 74.00 | +7.480% | 84 | 4,626 | -13.703% |
| 2025-12-18 | 69.17 | 71.58 | 68.15 | 68.85 | +5.923% | 110 | 4,650 | -7.248% |
| 2025-12-17 | 72.00 | 72.20 | 64.06 | 65.00 | -8.451% | 1,342 | 4,630 | -1.754% |
| 2025-12-16 | 70.20 | 72.35 | 68.99 | 71.00 | -1.087% | 72 | 3,955 | -10.056% |
| 2025-12-15 | 76.00 | 76.33 | 71.66 | 71.78 | -2.671% | 111 | 3,956 | -11.034% |
| 2025-12-12 | 80.36 | 80.36 | 72.93 | 73.75 | -10.606% | 145 | 3,980 | -13.410% |
| 2025-12-11 | 81.00 | 82.50 | 77.90 | 82.50 | -2.367% | 35 | 3,871 | -22.594% |
| 2025-12-10 | 82.11 | 84.50 | 80.40 | 84.50 | +1.758% | 9 | 3,857 | -24.426% |
| 2025-12-09 | 81.52 | 83.10 | 81.52 | 83.04 | +1.603% | 9 | 3,856 | -23.097% |
| 2025-12-08 | 84.99 | 85.10 | 81.73 | 81.73 | -1.991% | 8 | 3,857 | -21.865% |
| 2025-12-05 | 84.19 | 85.40 | 83.10 | 83.39 | +3.065% | 188 | 3,851 | -23.420% |
| 2025-12-04 | 81.25 | 81.60 | 80.43 | 80.91 | -1.329% | 432 | 3,936 | -21.073% |
| 2025-12-03 | 80.31 | 82.00 | 79.00 | 82.00 | +0.367% | 20 | 3,524 | -22.122% |
| 2025-12-02 | 80.00 | 82.00 | 79.25 | 81.70 | +4.878% | 19 | 3,516 | -21.836% |
| 2025-12-01 | 76.00 | 79.30 | 75.20 | 77.90 | -0.638% | 31 | 3,518 | -18.023% |
| 2025-11-28 | 77.50 | 78.40 | 77.50 | 78.40 | +1.818% | 107 | 3,508 | -18.546% |
| 2025-11-26 | 76.39 | 78.15 | 74.80 | 77.00 | +3.774% | 87 | 3,652 | -17.065% |
| 2025-11-25 | 71.20 | 74.20 | 67.90 | 74.20 | +1.644% | 42 | 3,652 | -13.935% |
| 2025-11-24 | 69.00 | 73.50 | 68.50 | 73.00 | +12.308% | 271 | 3,652 | -12.521% |
| 2025-11-21 | 64.00 | 68.50 | 61.00 | 65.00 | +3.834% | 700 | 3,588 | -1.754% |
| 2025-11-20 | 76.54 | 79.23 | 62.60 | 62.60 | -12.079% | 210 | 4,072 | +2.013% |
| 2025-11-19 | 70.90 | 75.00 | 68.57 | 71.20 | +3.745% | 1,110 | 4,015 | -10.309% |
| 2025-11-18 | 71.00 | 72.80 | 66.84 | 68.63 | -6.955% | 453 | 4,985 | -6.950% |
| 2025-11-17 | 73.76 | 79.30 | 72.01 | 73.76 | -4.456% | 191 | 4,785 | -13.422% |
| 2025-11-14 | 72.41 | 80.00 | 70.50 | 77.20 | -0.682% | 261 | 4,704 | -17.280% |
| 2025-11-13 | 82.57 | 83.00 | 76.00 | 77.73 | -8.981% | 1,222 | 4,534 | -17.844% |
| 2025-11-12 | 86.00 | 86.10 | 83.80 | 85.40 | +1.137% | 20 | 3,370 | -25.222% |
| 2025-11-11 | 85.84 | 85.84 | 83.50 | 84.44 | -2.696% | 7 | 3,377 | -24.372% |
| 2025-11-10 | 83.13 | 88.17 | 83.13 | 86.78 | +11.801% | 75 | 3,371 | -26.412% |
| 2025-11-07 | 77.01 | 77.70 | 71.00 | 77.62 | -2.193% | 654 | 3,360 | -17.727% |
| 2025-11-06 | 82.13 | 82.13 | 79.00 | 79.36 | -10.781% | 39 | 2,760 | -19.531% |
| 2025-11-05 | 84.17 | 89.10 | 83.50 | 88.95 | +4.807% | 16 | 2,734 | -28.207% |
| 2025-11-04 | 87.83 | 89.80 | 84.40 | 84.87 | -8.948% | 63 | 2,723 | -24.756% |
| 2025-11-03 | 95.91 | 95.91 | 93.21 | 93.21 | +1.869% | 19 | 2,676 | -31.488% |
| 2025-10-31 | 94.08 | 94.08 | 91.00 | 91.50 | +2.292% | 40 | 2,676 | -30.208% |
| 2025-10-30 | 90.63 | 93.08 | 89.45 | 89.45 | -4.840% | 25 | 2,665 | -28.608% |
| 2025-10-29 | 95.09 | 96.13 | 92.93 | 94.00 | +0.267% | 22 | 2,644 | -32.064% |
| 2025-10-28 | 91.00 | 93.75 | 90.50 | 93.75 | +6.172% | 61 | 2,638 | -31.883% |
| 2025-10-27 | 85.67 | 88.30 | 85.46 | 88.30 | +10.320% | 39 | 2,642 | -27.678% |
| 2025-10-24 | 80.02 | 81.00 | 79.50 | 80.04 | +4.696% | 54 | 2,642 | -20.215% |
| 2025-10-23 | 72.60 | 76.50 | 72.60 | 76.45 | +4.611% | 21 | 2,675 | -16.468% |
| 2025-10-22 | 76.11 | 76.11 | 70.73 | 73.08 | -3.905% | 55 | 2,681 | -12.616% |
| 2025-10-21 | 76.05 | 76.05 | 76.05 | 76.05 | -1.604% | 2 | 2,647 | -16.029% |
| 2025-10-20 | 75.56 | 77.60 | 75.56 | 77.29 | +4.843% | 13 | 2,645 | -17.376% |
| 2025-10-17 | 70.63 | 73.72 | 69.98 | 73.72 | +4.124% | 13 | 2,649 | -13.375% |
| 2025-10-16 | 75.74 | 76.00 | 69.12 | 70.80 | -2.345% | 18 | 2,650 | -9.802% |
| 2025-10-15 | 73.15 | 74.99 | 68.80 | 72.50 | +3.512% | 30 | 2,655 | -11.917% |
| 2025-10-14 | 68.25 | 72.33 | 65.60 | 70.04 | -3.072% | 38 | 2,662 | -8.824% |
| 2025-10-13 | 70.50 | 72.47 | 69.30 | 72.26 | +9.485% | 53 | 2,654 | -11.625% |
| 2025-10-10 | 79.00 | 79.00 | 66.00 | 66.00 | -14.839% | 155 | 2,643 | -3.242% |
| 2025-10-09 | 77.62 | 77.89 | 76.95 | 77.50 | -0.768% | 25 | 2,516 | -17.600% |
| 2025-10-08 | 76.00 | 78.29 | 76.00 | 78.10 | +6.709% | 14 | 2,516 | -18.233% |
| 2025-10-07 | 75.98 | 75.98 | 72.50 | 73.19 | -3.060% | 13 | 2,525 | -12.748% |
| 2025-10-06 | 75.00 | 75.82 | 74.44 | 75.50 | +5.153% | 11 | 2,525 | -15.417% |
| 2025-10-03 | 73.83 | 74.15 | 71.10 | 71.80 | -1.711% | 33 | 2,529 | -11.058% |
| 2025-10-02 | 74.00 | 74.00 | 72.32 | 73.05 | +1.458% | 10 | 2,513 | -12.580% |
| 2025-10-01 | 69.30 | 72.00 | 69.30 | 72.00 | +3.330% | 23 | 2,518 | -11.306% |
| 2025-09-30 | 67.90 | 69.68 | 67.75 | 69.68 | +1.000% | 37 | 2,532 | -8.352% |
| 2025-09-29 | 69.39 | 71.11 | 68.50 | 68.99 | +2.374% | 144 | 2,538 | -7.436% |
| 2025-09-26 | 66.70 | 67.53 | 65.40 | 67.39 | +1.844% | 91 | 2,501 | -5.238% |
| 2025-09-25 | 64.75 | 66.80 | 64.00 | 66.17 | -2.188% | 86 | 2,489 | -3.491% |
| 2025-09-24 | 70.20 | 70.20 | 67.49 | 67.65 | -2.774% | 1,011 | 2,465 | -5.602% |
| 2025-09-23 | 71.67 | 71.67 | 69.00 | 69.58 | -2.916% | 16 | 3,464 | -8.221% |
| 2025-09-22 | 68.10 | 71.91 | 68.10 | 71.67 | +4.567% | 126 | 3,470 | -10.897% |
| 2025-09-19 | 67.00 | 68.55 | 66.40 | 68.54 | +2.497% | 123 | 3,433 | -6.828% |
| 2025-09-18 | 66.89 | 67.45 | 66.77 | 66.87 | +9.354% | 163 | 3,407 | -4.501% |
| 2025-09-17 | 61.24 | 61.24 | 61.15 | 61.15 | -3.244% | 8 | 3,253 | +4.432% |
| 2025-09-16 | 63.50 | 63.50 | 63.00 | 63.20 | +1.870% | 507 | 3,251 | +1.044% |
| 2025-09-15 | 62.00 | 62.53 | 62.00 | 62.04 | +3.798% | 12 | 2,852 | +2.934% |
| 2025-09-12 | 58.90 | 59.77 | 58.33 | 59.77 | +3.767% | 27 | 2,853 | +6.843% |
| 2025-09-11 | 57.00 | 57.60 | 56.90 | 57.60 | +4.727% | 8 | 2,854 | +10.868% |
| 2025-09-10 | 56.00 | 56.00 | 55.00 | 55.00 | +0.475% | 2 | 2,855 | +16.109% |
| 2025-09-08 | 54.74 | 55.10 | 54.74 | 54.74 | +5.472% | 7 | 2,854 | +16.661% |
| 2025-09-05 | 52.23 | 52.23 | 51.10 | 51.90 | -0.192% | 3 | 2,855 | +23.044% |
| 2025-09-04 | 50.00 | 52.00 | 50.00 | 52.00 | +4.000% | 3 | 2,854 | +22.808% |
| 2025-09-03 | 50.00 | 50.00 | 50.00 | 50.00 | +7.158% | 1 | 2,856 | +27.720% |
| 2025-09-02 | 47.77 | 47.77 | 45.51 | 46.66 | -6.866% | 78 | 2,856 | +36.862% |
| 2025-08-29 | 52.50 | 52.50 | 49.95 | 50.10 | -8.158% | 2,008 | 1,116 | +27.465% |
| 2025-08-28 | 54.25 | 54.55 | 54.25 | 54.55 | +4.302% | 5 | 1,116 | +17.067% |
| 2025-08-27 | 51.95 | 52.30 | 51.95 | 52.30 | +0.096% | 2 | 1,116 | +22.103% |
| 2025-08-25 | 51.00 | 52.25 | 51.00 | 52.25 | 0.000% | 7 | 1,116 | +22.220% |
| 2025-08-22 | 52.25 | 52.25 | 52.25 | 52.25 | +7.732% | 1 | 1,122 | +22.220% |
| 2025-08-20 | 49.00 | 49.00 | 46.92 | 48.50 | -4.715% | 14 | 1,122 | +31.670% |
| 2025-08-19 | 53.87 | 53.87 | 50.90 | 50.90 | -9.107% | 8 | 1,119 | +25.462% |
| 2025-08-18 | 56.00 | 56.00 | 56.00 | 56.00 | -0.143% | 1 | 1,113 | +14.036% |
| 2025-08-15 | 56.08 | 56.08 | 56.08 | 56.08 | -2.520% | 1 | 1,112 | +13.873% |
| 2025-08-14 | 58.50 | 58.50 | 57.53 | 57.53 | +0.122% | 7 | 1,111 | +11.003% |
| 2025-08-13 | 57.30 | 57.73 | 57.30 | 57.46 | -0.330% | 103 | 1,106 | +11.138% |
| 2025-08-12 | 55.18 | 57.65 | 55.18 | 57.65 | +4.080% | 15 | 1,082 | +10.772% |
| 2025-08-11 | 55.25 | 55.69 | 55.25 | 55.39 | +2.574% | 6 | 1,068 | +15.292% |
| 2025-08-08 | 54.00 | 54.00 | 54.00 | 54.00 | +3.152% | 1 | 1,065 | +18.259% |
| 2025-08-07 | 52.75 | 53.15 | 51.09 | 52.35 | +6.837% | 405 | 1,067 | +21.987% |
| 2025-08-06 | 49.00 | 49.00 | 49.00 | 49.00 | +1.031% | 1 | 1,123 | +30.327% |
| 2025-08-05 | 50.67 | 50.67 | 47.75 | 48.50 | -0.513% | 7 | 1,123 | +31.670% |
| 2025-08-04 | 47.29 | 48.75 | 47.29 | 48.75 | +8.914% | 3 | 1,124 | +30.995% |
| 2025-08-01 | 47.97 | 47.97 | 44.20 | 44.76 | -14.743% | 529 | 1,124 | +42.672% |
| 2025-07-31 | 55.00 | 55.80 | 52.50 | 52.50 | 0.000% | 3 | 716 | +21.638% |
| 2025-07-30 | 52.50 | 52.50 | 52.50 | 52.50 | -0.943% | 1 | 716 | +21.638% |
| 2025-07-29 | 53.00 | 53.00 | 53.00 | 53.00 | +0.837% | 1 | 716 | +20.491% |
| 2025-07-28 | 52.50 | 52.56 | 52.50 | 52.56 | +0.941% | 2 | 716 | +21.499% |
| 2025-07-25 | 51.90 | 52.07 | 51.90 | 52.07 | +0.463% | 12 | 714 | +22.643% |
| 2025-07-24 | 51.83 | 51.83 | 51.83 | 51.83 | +3.660% | 10 | 705 | +23.210% |
| 2025-07-22 | 49.00 | 50.00 | 49.00 | 50.00 | -3.288% | 2 | 705 | +27.720% |
| 2025-07-21 | 52.29 | 52.29 | 51.70 | 51.70 | +2.763% | 12 | 704 | +23.520% |
| 2025-07-18 | 49.95 | 50.31 | 49.95 | 50.31 | -0.376% | 3 | 703 | +26.933% |
| 2025-07-17 | 49.00 | 50.50 | 49.00 | 50.50 | +4.404% | 2 | 705 | +26.455% |
| 2025-07-16 | 47.35 | 48.37 | 47.35 | 48.37 | -0.412% | 7 | 705 | +32.024% |
| 2025-07-15 | 49.71 | 50.12 | 48.57 | 48.57 | +1.590% | 13 | 709 | +31.480% |
| 2025-07-14 | 47.94 | 47.94 | 47.53 | 47.81 | -0.396% | 3 | 709 | +33.570% |
| 2025-07-10 | 47.80 | 48.00 | 47.80 | 48.00 | 0.000% | 5 | 709 | +33.042% |
| 2025-07-09 | 47.53 | 48.00 | 47.00 | 48.00 | +3.582% | 4 | 710 | +33.042% |
| 2025-07-08 | 46.54 | 46.60 | 46.34 | 46.34 | -0.408% | 4 | 710 | +37.808% |
| 2025-07-07 | 47.19 | 47.30 | 45.55 | 46.53 | -5.523% | 90 | 707 | +37.245% |
| 2025-07-03 | 49.00 | 49.25 | 49.00 | 49.25 | +8.720% | 5 | 648 | +29.665% |
| 2025-07-02 | 43.50 | 45.50 | 43.37 | 45.30 | +3.330% | 11 | 648 | +40.971% |
| 2025-07-01 | 45.50 | 45.50 | 42.71 | 43.84 | -5.211% | 25 | 647 | +45.666% |
| 2025-06-30 | 45.88 | 46.25 | 45.49 | 46.25 | +3.468% | 24 | 636 | +38.076% |
| 2025-06-27 | 45.56 | 45.68 | 43.70 | 44.70 | +1.591% | 10 | 629 | +42.864% |
| 2025-06-26 | 43.26 | 44.00 | 43.24 | 44.00 | +8.723% | 28 | 627 | +45.136% |
| 2025-06-25 | 41.35 | 41.35 | 40.47 | 40.47 | +2.042% | 2 | 623 | +57.796% |
| 2025-06-24 | 39.66 | 39.66 | 39.66 | 39.66 | +11.593% | 5 | 622 | +61.019% |
| 2025-06-20 | 35.54 | 35.54 | 35.54 | 35.54 | -8.731% | 2 | 617 | +79.685% |
| 2025-06-16 | 38.94 | 38.94 | 38.94 | 38.94 | +0.594% | 1 | 616 | +63.996% |
| 2025-06-10 | 38.71 | 38.71 | 38.71 | 38.71 | +1.895% | 2 | 615 | +64.970% |
| 2025-06-05 | 37.99 | 37.99 | 37.99 | 37.99 | +0.237% | 1 | 617 | +68.097% |
| 2025-06-03 | 36.89 | 37.90 | 36.89 | 37.90 | +9.348% | 3 | 616 | +68.496% |
| 2025-06-02 | 34.53 | 34.68 | 34.53 | 34.66 | +3.001% | 7 | 617 | +84.247% |
| 2025-05-30 | 33.65 | 33.65 | 33.65 | 33.65 | -4.917% | 4 | 615 | +89.777% |
| 2025-05-28 | 35.39 | 35.39 | 35.39 | 35.39 | +36.063% | 1 | 615 | +80.446% |
| 2025-05-23 | 31.20 | 31.20 | 26.01 | 26.01 | -23.070% | 8 | 618 | +145.521% |
| 2025-05-22 | 34.01 | 34.01 | 33.79 | 33.81 | +3.300% | 35 | 618 | +88.879% |
| 2025-05-21 | 34.48 | 34.48 | 32.73 | 32.73 | -7.725% | 6 | 617 | +95.112% |
| 2025-05-20 | 35.47 | 35.47 | 35.47 | 35.47 | -1.363% | 4 | 613 | +80.039% |
| 2025-05-19 | 36.19 | 36.25 | 35.11 | 35.96 | +0.167% | 402 | 609 | +77.586% |
| 2025-05-16 | 35.90 | 35.90 | 35.90 | 35.90 | +1.757% | 10 | 210 | +77.883% |
| 2025-05-15 | 34.51 | 36.40 | 34.51 | 35.28 | -0.815% | 63 | 205 | +81.009% |
| 2025-05-14 | 34.45 | 35.57 | 34.45 | 35.57 | +5.237% | 102 | 145 | +79.533% |
| 2025-05-13 | 33.80 | 33.80 | 33.80 | 33.80 | +12.143% | 30 | 43 | +88.935% |
| 2025-05-12 | 30.17 | 30.17 | 30.14 | 30.14 | +17.322% | 10 | 13 | +111.878% |
| 2025-05-08 | 26.03 | 26.03 | 25.69 | 25.69 | +17.306% | 2 | 3 | +148.579% |
| 2025-05-01 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 1 | 1 | +191.598% |