QQQ270115C00400000
QQQ Jan 15 2027 400.00 Call
optionOPRA
EODNov 5, 2026
266.19USD-8.334%(-24.20)153Vol594OI
QQQ270115C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 265.14 | 266.19 | 258.73 | 266.19 | -8.334% | 153 | 444 | 0.000% |
| 2026-11-03 | 290.39 | 290.39 | 290.39 | 290.39 | -5.610% | 10 | 454 | -8.334% |
| 2026-10-22 | 307.36 | 307.65 | 307.36 | 307.65 | -4.961% | 2 | 454 | -13.476% |
| 2026-10-20 | 325.51 | 325.51 | 323.47 | 323.71 | -2.880% | 7 | 454 | -17.769% |
| 2026-10-14 | 333.28 | 333.31 | 333.17 | 333.31 | -5.153% | 5 | 454 | -20.137% |
| 2026-10-08 | 358.13 | 358.13 | 351.42 | 351.42 | -2.708% | 11 | 451 | -24.253% |
| 2026-10-07 | 361.20 | 361.20 | 361.20 | 361.20 | -1.174% | 3 | 475 | -26.304% |
| 2026-10-06 | 365.36 | 365.49 | 365.36 | 365.49 | +5.774% | 48 | 451 | -27.169% |
| 2026-09-30 | 345.54 | 345.54 | 345.54 | 345.54 | -1.274% | 5 | 451 | -22.964% |
| 2026-09-25 | 349.56 | 350.43 | 347.09 | 350.00 | 0.000% | 8 | 453 | -23.946% |
| 2026-09-22 | 350.00 | 350.00 | 350.00 | 350.00 | +1.057% | 1 | 454 | -23.946% |
| 2026-09-21 | 334.02 | 346.34 | 334.02 | 346.34 | +7.282% | 16 | 469 | -23.142% |
| 2026-09-18 | 324.38 | 324.38 | 322.83 | 322.83 | +0.236% | 2 | 470 | -17.545% |
| 2026-09-17 | 321.50 | 322.07 | 321.50 | 322.07 | +0.277% | 12 | 465 | -17.350% |
| 2026-09-11 | 321.18 | 321.18 | 321.18 | 321.18 | +0.369% | 2 | 463 | -17.121% |
| 2026-09-09 | 323.85 | 323.85 | 320.00 | 320.00 | -1.991% | 5 | 463 | -16.816% |
| 2026-09-04 | 326.50 | 326.50 | 326.50 | 326.50 | +1.005% | 1 | 464 | -18.472% |
| 2026-09-03 | 323.25 | 323.25 | 323.25 | 323.25 | +2.635% | 1 | 464 | -17.652% |
| 2026-09-02 | 313.95 | 314.95 | 313.95 | 314.95 | +0.488% | 3 | 470 | -15.482% |
| 2026-09-01 | 313.41 | 313.45 | 313.41 | 313.42 | -2.930% | 3 | 467 | -15.069% |
| 2026-08-28 | 322.55 | 323.20 | 322.55 | 322.88 | -0.195% | 6 | 462 | -17.558% |
| 2026-08-27 | 323.51 | 323.51 | 323.51 | 323.51 | +3.358% | 4 | 462 | -17.718% |
| 2026-08-24 | 313.00 | 313.00 | 313.00 | 313.00 | -2.188% | 1 | 462 | -14.955% |
| 2026-08-19 | 320.00 | 320.00 | 320.00 | 320.00 | -1.991% | 1 | 462 | -16.816% |
| 2026-08-18 | 325.00 | 326.50 | 325.00 | 326.50 | -3.971% | 2 | 463 | -18.472% |
| 2026-08-17 | 340.00 | 340.00 | 340.00 | 340.00 | +2.403% | 1 | 462 | -21.709% |
| 2026-08-12 | 333.43 | 333.43 | 332.02 | 332.02 | +1.535% | 9 | 462 | -19.827% |
| 2026-08-07 | 328.49 | 330.87 | 327.00 | 327.00 | +2.188% | 4 | 462 | -18.596% |
| 2026-08-06 | 320.00 | 320.00 | 320.00 | 320.00 | -3.030% | 1 | 461 | -16.816% |
| 2026-08-05 | 330.00 | 330.00 | 330.00 | 330.00 | +1.607% | 1 | 461 | -19.336% |
| 2026-08-04 | 323.44 | 324.78 | 323.44 | 324.78 | +11.131% | 2 | 460 | -18.040% |
| 2026-07-30 | 292.45 | 292.45 | 292.25 | 292.25 | +4.226% | 9 | 451 | -8.917% |
| 2026-07-28 | 280.40 | 280.40 | 280.40 | 280.40 | -5.748% | 1 | 451 | -5.068% |
| 2026-07-27 | 297.50 | 297.50 | 297.50 | 297.50 | -0.605% | 1 | 451 | -10.524% |
| 2026-07-24 | 295.55 | 299.31 | 295.55 | 299.31 | -0.891% | 3 | 450 | -11.065% |
| 2026-07-23 | 301.83 | 302.00 | 301.83 | 302.00 | -1.632% | 6 | 451 | -11.858% |
| 2026-07-17 | 296.06 | 307.01 | 296.06 | 307.01 | -2.226% | 9 | 451 | -13.296% |
| 2026-07-16 | 314.00 | 314.00 | 314.00 | 314.00 | -4.949% | 1 | 451 | -15.226% |
| 2026-07-09 | 330.35 | 330.35 | 330.35 | 330.35 | +3.558% | 2 | 453 | -19.422% |
| 2026-07-08 | 319.00 | 319.00 | 319.00 | 319.00 | +0.157% | 1 | 451 | -16.555% |
| 2026-07-07 | 318.50 | 318.50 | 318.50 | 318.50 | -5.225% | 1 | 451 | -16.424% |
| 2026-07-06 | 334.50 | 336.06 | 334.50 | 336.06 | -3.108% | 3 | 452 | -20.791% |
| 2026-06-30 | 346.84 | 346.84 | 346.84 | 346.84 | +4.785% | 1 | 453 | -23.253% |
| 2026-06-29 | 331.00 | 331.00 | 331.00 | 331.00 | +0.151% | 1 | 454 | -19.580% |
| 2026-06-25 | 323.18 | 330.50 | 323.18 | 330.50 | +0.594% | 20 | 472 | -19.458% |
| 2026-06-23 | 332.29 | 332.29 | 328.55 | 328.55 | -6.662% | 14 | 471 | -18.980% |
| 2026-06-18 | 351.34 | 352.00 | 351.34 | 352.00 | +3.621% | 2 | 471 | -24.378% |
| 2026-06-17 | 339.70 | 339.70 | 339.70 | 339.70 | -1.023% | 2 | 473 | -21.640% |
| 2026-06-16 | 343.21 | 343.21 | 343.21 | 343.21 | -1.940% | 1 | 474 | -22.441% |
| 2026-06-15 | 350.00 | 350.00 | 350.00 | 350.00 | +8.811% | 1 | 474 | -23.946% |
| 2026-06-11 | 321.17 | 321.66 | 321.17 | 321.66 | +2.338% | 2 | 475 | -17.245% |
| 2026-06-10 | 314.31 | 314.31 | 314.31 | 314.31 | +0.115% | 1 | 476 | -15.310% |
| 2026-06-09 | 313.95 | 313.95 | 313.95 | 313.95 | -4.055% | 3 | 479 | -15.213% |
| 2026-06-08 | 327.22 | 327.22 | 327.22 | 327.22 | +1.947% | 1 | 479 | -18.651% |
| 2026-06-05 | 341.46 | 341.46 | 320.97 | 320.97 | -10.344% | 19 | 477 | -17.067% |
| 2026-06-02 | 355.83 | 358.00 | 353.74 | 358.00 | +2.417% | 6 | 484 | -25.645% |
| 2026-06-01 | 347.59 | 349.55 | 347.59 | 349.55 | -0.063% | 46 | 459 | -23.848% |
| 2026-05-29 | 348.70 | 349.77 | 348.70 | 349.77 | +3.494% | 6 | 458 | -23.896% |
| 2026-05-26 | 337.96 | 337.96 | 337.96 | 337.96 | +2.412% | 8 | 451 | -21.236% |
| 2026-05-22 | 329.20 | 330.00 | 329.20 | 330.00 | +2.484% | 14 | 451 | -19.336% |
| 2026-05-20 | 322.00 | 322.00 | 322.00 | 322.00 | +3.371% | 1 | 452 | -17.332% |
| 2026-05-19 | 308.58 | 311.50 | 308.58 | 311.50 | -1.177% | 2 | 454 | -14.546% |
| 2026-05-18 | 315.21 | 315.21 | 315.21 | 315.21 | -2.842% | 1 | 454 | -15.552% |
| 2026-05-15 | 321.70 | 324.43 | 321.70 | 324.43 | +0.287% | 7 | 459 | -17.951% |
| 2026-05-13 | 323.50 | 323.50 | 323.50 | 323.50 | +2.367% | 1 | 459 | -17.716% |
| 2026-05-12 | 316.02 | 316.02 | 316.02 | 316.02 | -3.112% | 1 | 459 | -15.768% |
| 2026-05-11 | 326.17 | 326.17 | 326.17 | 326.17 | +1.661% | 5 | 459 | -18.389% |
| 2026-05-08 | 317.20 | 320.84 | 317.20 | 320.84 | +3.902% | 5 | 464 | -17.033% |
| 2026-05-07 | 308.79 | 308.79 | 308.79 | 308.79 | +1.243% | 1 | 464 | -13.796% |
| 2026-05-06 | 301.83 | 305.00 | 301.83 | 305.00 | +7.187% | 3 | 465 | -12.725% |
| 2026-05-04 | 284.55 | 284.55 | 284.55 | 284.55 | -0.892% | 2 | 467 | -6.452% |
| 2026-05-01 | 286.48 | 287.11 | 286.48 | 287.11 | +2.448% | 7 | 470 | -7.286% |
| 2026-04-30 | 273.00 | 280.33 | 273.00 | 280.25 | +2.468% | 3 | 470 | -5.017% |
| 2026-04-29 | 274.30 | 274.30 | 273.50 | 273.50 | -0.182% | 6 | 468 | -2.673% |
| 2026-04-24 | 274.00 | 274.00 | 274.00 | 274.00 | +2.212% | 1 | 472 | -2.850% |
| 2026-04-22 | 265.42 | 268.07 | 265.42 | 268.07 | +3.167% | 15 | 473 | -0.701% |
| 2026-04-21 | 260.42 | 260.42 | 259.84 | 259.84 | +1.918% | 4 | 459 | +2.444% |
| 2026-04-16 | 254.95 | 254.95 | 254.95 | 254.95 | +1.163% | 1 | 459 | +4.409% |
| 2026-04-15 | 244.00 | 252.02 | 244.00 | 252.02 | +4.326% | 2 | 459 | +5.623% |
| 2026-04-14 | 237.00 | 241.57 | 237.00 | 241.57 | +4.957% | 9 | 460 | +10.192% |
| 2026-04-13 | 226.79 | 230.32 | 226.79 | 230.16 | +1.841% | 35 | 464 | +15.654% |
| 2026-04-10 | 226.00 | 226.00 | 226.00 | 226.00 | +1.082% | 5 | 439 | +17.783% |
| 2026-04-09 | 223.58 | 223.58 | 223.58 | 223.58 | +1.998% | 2 | 434 | +19.058% |
| 2026-04-08 | 221.65 | 221.65 | 219.20 | 219.20 | +8.671% | 2 | 434 | +21.437% |
| 2026-04-07 | 201.71 | 201.71 | 201.71 | 201.71 | -0.992% | 1 | 433 | +31.967% |
| 2026-04-06 | 203.73 | 203.73 | 203.73 | 203.73 | +3.532% | 1 | 433 | +30.658% |
| 2026-04-02 | 196.06 | 196.78 | 196.06 | 196.78 | -2.541% | 2 | 434 | +35.273% |
| 2026-04-01 | 201.34 | 204.82 | 200.26 | 201.91 | +12.616% | 11 | 434 | +31.836% |
| 2026-03-30 | 187.32 | 187.32 | 178.42 | 179.29 | -2.929% | 7 | 433 | +48.469% |
| 2026-03-27 | 190.54 | 190.69 | 184.70 | 184.70 | -4.597% | 14 | 428 | +44.120% |
| 2026-03-26 | 198.55 | 198.55 | 193.60 | 193.60 | -7.373% | 3 | 430 | +37.495% |
| 2026-03-25 | 209.78 | 209.78 | 209.01 | 209.01 | +2.991% | 2 | 432 | +27.358% |
| 2026-03-24 | 203.58 | 203.58 | 202.78 | 202.94 | -4.955% | 5 | 432 | +31.167% |
| 2026-03-23 | 210.21 | 213.52 | 210.21 | 213.52 | -2.239% | 2 | 436 | +24.667% |
| 2026-03-16 | 218.00 | 218.41 | 218.00 | 218.41 | +3.306% | 5 | 434 | +21.876% |
| 2026-03-13 | 211.42 | 211.42 | 211.42 | 211.42 | -5.456% | 1 | 434 | +25.906% |
| 2026-03-11 | 223.62 | 223.62 | 223.62 | 223.62 | +0.549% | 2 | 435 | +19.037% |
| 2026-02-27 | 222.40 | 222.40 | 222.40 | 222.40 | -0.927% | 1 | 436 | +19.690% |
| 2026-02-24 | 224.48 | 224.48 | 224.48 | 224.48 | -0.695% | 1 | 437 | +18.581% |
| 2026-02-20 | 226.05 | 226.05 | 226.05 | 226.05 | +0.022% | 17 | 436 | +17.757% |
| 2026-02-18 | 226.00 | 226.00 | 226.00 | 226.00 | +3.192% | 10 | 436 | +17.783% |
| 2026-02-17 | 219.01 | 219.01 | 219.01 | 219.01 | +0.096% | 1 | 431 | +21.542% |
| 2026-02-12 | 218.80 | 218.80 | 218.80 | 218.80 | -2.308% | 1 | 432 | +21.659% |
| 2026-02-06 | 223.97 | 223.97 | 223.97 | 223.97 | +0.647% | 1 | 431 | +18.851% |
| 2026-02-04 | 226.06 | 226.40 | 222.23 | 222.53 | -4.049% | 10 | 431 | +19.620% |
| 2026-02-03 | 230.00 | 231.92 | 229.98 | 231.92 | -4.830% | 4 | 441 | +14.777% |
| 2026-02-02 | 241.36 | 245.00 | 241.36 | 243.69 | +2.031% | 13 | 440 | +9.233% |
| 2026-01-30 | 238.84 | 238.84 | 238.84 | 238.84 | -5.746% | 1 | 430 | +11.451% |
| 2026-01-28 | 253.40 | 253.40 | 253.40 | 253.40 | +3.852% | 1 | 430 | +5.047% |
| 2026-01-26 | 243.92 | 244.00 | 243.92 | 244.00 | +2.092% | 4 | 430 | +9.094% |
| 2026-01-22 | 236.31 | 240.00 | 236.31 | 239.00 | +1.508% | 6 | 433 | +11.377% |
| 2026-01-21 | 229.00 | 235.45 | 229.00 | 235.45 | +1.597% | 2 | 430 | +13.056% |
| 2026-01-20 | 231.75 | 231.75 | 231.75 | 231.75 | -3.494% | 1 | 432 | +14.861% |
| 2026-01-16 | 244.10 | 244.10 | 240.14 | 240.14 | -1.501% | 3 | 430 | +10.848% |
| 2026-01-15 | 238.01 | 243.97 | 238.01 | 243.80 | +2.222% | 4 | 430 | +9.184% |
| 2026-01-14 | 240.96 | 240.96 | 238.50 | 238.50 | -2.065% | 2 | 431 | +11.610% |
| 2026-01-13 | 243.53 | 243.53 | 243.53 | 243.53 | -0.972% | 1 | 430 | +9.305% |
| 2026-01-12 | 243.76 | 246.01 | 243.76 | 245.92 | +0.380% | 31 | 431 | +8.243% |
| 2026-01-09 | 241.00 | 244.99 | 241.00 | 244.99 | +0.885% | 23 | 402 | +8.653% |
| 2026-01-07 | 242.84 | 242.84 | 242.84 | 242.84 | +1.534% | 10 | 389 | +9.615% |
| 2026-01-06 | 240.53 | 240.53 | 239.17 | 239.17 | +1.061% | 3 | 389 | +11.297% |
| 2026-01-05 | 236.38 | 236.66 | 235.71 | 236.66 | +2.601% | 6 | 387 | +12.478% |
| 2026-01-02 | 240.18 | 240.18 | 230.66 | 230.66 | -1.469% | 6 | 384 | +15.404% |
| 2025-12-31 | 236.02 | 236.02 | 234.10 | 234.10 | -2.165% | 2 | 380 | +13.708% |
| 2025-12-29 | 239.28 | 239.42 | 238.35 | 239.28 | -1.328% | 8 | 380 | +11.246% |
| 2025-12-24 | 242.50 | 242.50 | 242.50 | 242.50 | +0.673% | 2 | 376 | +9.769% |
| 2025-12-23 | 237.60 | 240.88 | 237.31 | 240.88 | +3.227% | 17 | 376 | +10.507% |
| 2025-12-19 | 233.35 | 233.35 | 233.35 | 233.35 | +1.263% | 1 | 367 | +14.073% |
| 2025-12-18 | 230.00 | 230.44 | 230.00 | 230.44 | +2.655% | 8 | 367 | +15.514% |
| 2025-12-17 | 230.10 | 230.10 | 224.48 | 224.48 | -2.290% | 15 | 363 | +18.581% |
| 2025-12-16 | 228.94 | 229.74 | 228.94 | 229.74 | -0.722% | 3 | 362 | +15.866% |
| 2025-12-15 | 231.41 | 231.41 | 231.41 | 231.41 | -1.318% | 1 | 359 | +15.030% |
| 2025-12-12 | 241.15 | 241.15 | 231.37 | 234.50 | -4.481% | 5 | 359 | +13.514% |
| 2025-12-11 | 239.50 | 245.50 | 239.50 | 245.50 | -0.940% | 21 | 359 | +8.428% |
| 2025-12-10 | 244.02 | 247.83 | 244.02 | 247.83 | +0.945% | 2 | 380 | +7.408% |
| 2025-12-09 | 245.51 | 245.51 | 245.51 | 245.51 | +0.384% | 5 | 380 | +8.423% |
| 2025-12-08 | 242.74 | 244.57 | 242.74 | 244.57 | +0.152% | 2 | 375 | +8.840% |
| 2025-12-05 | 247.74 | 247.74 | 244.20 | 244.20 | +0.296% | 21 | 373 | +9.005% |
| 2025-12-02 | 242.00 | 243.48 | 242.00 | 243.48 | +3.688% | 3 | 393 | +9.327% |
| 2025-12-01 | 234.82 | 234.82 | 234.82 | 234.82 | -1.394% | 2 | 392 | +13.359% |
| 2025-11-28 | 237.90 | 238.14 | 237.90 | 238.14 | +3.946% | 2 | 392 | +11.779% |
| 2025-11-25 | 226.00 | 229.10 | 226.00 | 229.10 | +1.836% | 21 | 393 | +16.189% |
| 2025-11-24 | 223.69 | 224.97 | 223.69 | 224.97 | +5.535% | 3 | 372 | +18.322% |
| 2025-11-20 | 236.50 | 236.50 | 213.17 | 213.17 | -3.591% | 7 | 371 | +24.872% |
| 2025-11-18 | 220.82 | 222.28 | 220.82 | 221.11 | -4.488% | 7 | 372 | +20.388% |
| 2025-11-13 | 239.53 | 239.53 | 230.84 | 231.50 | -4.378% | 9 | 375 | +14.985% |
| 2025-11-11 | 242.11 | 242.11 | 242.10 | 242.10 | +4.142% | 2 | 373 | +9.950% |
| 2025-11-07 | 232.47 | 232.47 | 232.47 | 232.47 | -1.683% | 1 | 373 | +14.505% |
| 2025-11-06 | 236.45 | 236.45 | 236.45 | 236.45 | -4.271% | 5 | 372 | +12.578% |
| 2025-11-05 | 248.00 | 248.00 | 247.00 | 247.00 | 0.000% | 11 | 377 | +7.769% |
| 2025-11-04 | 247.00 | 247.00 | 247.00 | 247.00 | -3.591% | 1 | 366 | +7.769% |
| 2025-11-03 | 256.20 | 256.20 | 256.20 | 256.20 | +0.906% | 20 | 385 | +3.899% |
| 2025-10-31 | 254.52 | 254.52 | 252.90 | 253.90 | +1.641% | 13 | 385 | +4.840% |
| 2025-10-30 | 252.36 | 252.36 | 249.80 | 249.80 | -2.521% | 6 | 387 | +6.561% |
| 2025-10-29 | 256.26 | 256.26 | 256.26 | 256.26 | +3.040% | 1 | 388 | +3.875% |
| 2025-10-27 | 247.68 | 248.70 | 247.68 | 248.70 | +3.772% | 4 | 386 | +7.033% |
| 2025-10-24 | 239.66 | 239.66 | 239.66 | 239.66 | +3.302% | 1 | 386 | +11.070% |
| 2025-10-23 | 232.00 | 232.00 | 232.00 | 232.00 | +0.433% | 5 | 385 | +14.737% |
| 2025-10-22 | 229.50 | 231.00 | 229.50 | 231.00 | -1.936% | 3 | 380 | +15.234% |
| 2025-10-21 | 235.56 | 235.56 | 235.56 | 235.56 | -0.271% | 1 | 377 | +13.003% |
| 2025-10-20 | 236.20 | 236.20 | 236.20 | 236.20 | +4.513% | 31 | 378 | +12.697% |
| 2025-10-16 | 226.00 | 226.00 | 226.00 | 226.00 | -0.821% | 20 | 358 | +17.783% |
| 2025-10-15 | 227.87 | 227.87 | 227.87 | 227.87 | +0.827% | 10 | 338 | +16.817% |
| 2025-10-14 | 226.00 | 226.00 | 226.00 | 226.00 | +2.152% | 20 | 334 | +17.783% |
| 2025-10-10 | 228.04 | 228.04 | 221.24 | 221.24 | -5.047% | 7 | 346 | +20.317% |
| 2025-10-09 | 233.00 | 233.00 | 233.00 | 233.00 | -0.214% | 1 | 348 | +14.245% |
| 2025-10-06 | 233.50 | 233.50 | 233.50 | 233.50 | +2.211% | 1 | 349 | +14.000% |
| 2025-10-03 | 228.45 | 228.45 | 228.45 | 228.45 | +0.799% | 3 | 349 | +16.520% |
| 2025-10-01 | 225.82 | 226.64 | 225.82 | 226.64 | +0.765% | 29 | 346 | +17.451% |
| 2025-09-29 | 224.82 | 224.92 | 224.45 | 224.92 | +3.080% | 3 | 375 | +18.349% |
| 2025-09-26 | 218.20 | 218.20 | 218.20 | 218.20 | +0.276% | 1 | 375 | +21.994% |
| 2025-09-25 | 217.60 | 217.60 | 217.60 | 217.60 | -1.538% | 1 | 376 | +22.330% |
| 2025-09-24 | 221.00 | 221.00 | 221.00 | 221.00 | -2.415% | 1 | 376 | +20.448% |
| 2025-09-23 | 226.47 | 226.47 | 226.47 | 226.47 | -0.741% | 1 | 377 | +17.539% |
| 2025-09-22 | 228.16 | 228.16 | 228.16 | 228.16 | +2.470% | 20 | 378 | +16.668% |
| 2025-09-19 | 221.37 | 222.66 | 221.37 | 222.66 | +1.315% | 11 | 359 | +19.550% |
| 2025-09-18 | 220.50 | 220.50 | 219.77 | 219.77 | +2.840% | 2 | 370 | +21.122% |
| 2025-09-17 | 213.70 | 213.70 | 213.70 | 213.70 | -1.243% | 1 | 370 | +24.562% |
| 2025-09-16 | 216.39 | 216.39 | 216.39 | 216.39 | +0.181% | 1 | 371 | +23.014% |
| 2025-09-15 | 214.84 | 216.00 | 214.75 | 216.00 | +2.128% | 3 | 372 | +23.236% |
| 2025-09-12 | 211.54 | 211.54 | 211.50 | 211.50 | +1.439% | 10 | 372 | +25.858% |
| 2025-09-11 | 208.50 | 208.50 | 208.50 | 208.50 | +0.390% | 1 | 382 | +27.669% |
| 2025-09-10 | 207.80 | 207.80 | 207.69 | 207.69 | +0.977% | 11 | 383 | +28.167% |
| 2025-09-09 | 205.88 | 206.02 | 205.68 | 205.68 | +0.715% | 15 | 373 | +29.419% |
| 2025-09-08 | 205.15 | 205.15 | 204.22 | 204.22 | +1.486% | 2 | 373 | +30.345% |
| 2025-09-05 | 200.00 | 201.31 | 200.00 | 201.23 | +0.114% | 3 | 371 | +32.281% |
| 2025-09-04 | 201.00 | 201.00 | 201.00 | 201.00 | +2.145% | 1 | 372 | +32.433% |
| 2025-09-03 | 198.20 | 198.20 | 196.78 | 196.78 | +4.050% | 3 | 373 | +35.273% |
| 2025-09-02 | 190.00 | 190.00 | 189.12 | 189.12 | -3.805% | 6 | 372 | +40.752% |
| 2025-08-29 | 197.50 | 197.50 | 196.60 | 196.60 | -0.917% | 3 | 369 | +35.397% |
| 2025-08-25 | 198.42 | 198.42 | 198.42 | 198.42 | +3.565% | 1 | 369 | +34.155% |
| 2025-08-22 | 191.59 | 191.59 | 191.59 | 191.59 | +0.188% | 1 | 368 | +38.937% |
| 2025-08-21 | 191.38 | 191.38 | 191.23 | 191.23 | -1.681% | 2 | 369 | +39.199% |
| 2025-08-20 | 190.83 | 194.50 | 189.52 | 194.50 | -1.519% | 6 | 371 | +36.859% |
| 2025-08-19 | 200.80 | 200.80 | 197.50 | 197.50 | -3.659% | 9 | 369 | +34.780% |
| 2025-08-15 | 204.85 | 205.00 | 204.52 | 205.00 | -1.853% | 3 | 368 | +29.849% |
| 2025-08-14 | 208.87 | 208.87 | 208.87 | 208.87 | +0.660% | 1 | 371 | +27.443% |
| 2025-08-13 | 208.00 | 208.00 | 207.50 | 207.50 | +1.205% | 11 | 370 | +28.284% |
| 2025-08-12 | 205.03 | 205.03 | 205.03 | 205.03 | +1.149% | 1 | 379 | +29.830% |
| 2025-08-11 | 204.13 | 204.13 | 202.63 | 202.70 | +6.126% | 100 | 378 | +31.322% |
| 2025-08-05 | 191.00 | 191.00 | 191.00 | 191.00 | -0.908% | 1 | 398 | +39.366% |
| 2025-08-04 | 192.77 | 192.77 | 192.75 | 192.75 | +2.800% | 2 | 397 | +38.101% |
| 2025-08-01 | 187.86 | 187.86 | 187.41 | 187.50 | -4.957% | 10 | 397 | +41.968% |
| 2025-07-31 | 201.61 | 201.61 | 197.28 | 197.28 | -1.360% | 3 | 391 | +34.930% |
| 2025-07-30 | 198.03 | 200.00 | 198.03 | 200.00 | -0.498% | 2 | 394 | +33.095% |
| 2025-07-29 | 201.00 | 201.00 | 201.00 | 201.00 | +1.122% | 4 | 396 | +32.433% |
| 2025-07-28 | 198.77 | 198.77 | 198.77 | 198.77 | +1.631% | 3 | 392 | +33.919% |
| 2025-07-23 | 191.58 | 195.58 | 191.58 | 195.58 | -0.407% | 13 | 389 | +36.103% |
| 2025-07-21 | 196.41 | 196.41 | 196.38 | 196.38 | +1.253% | 2 | 378 | +35.548% |
| 2025-07-18 | 193.95 | 193.95 | 193.95 | 193.95 | +1.545% | 1 | 378 | +37.247% |
| 2025-07-15 | 191.00 | 191.00 | 191.00 | 191.00 | +1.531% | 2 | 377 | +39.366% |
| 2025-07-11 | 188.12 | 188.12 | 188.12 | 188.12 | +0.331% | 2 | 375 | +41.500% |
| 2025-07-10 | 187.55 | 187.55 | 187.00 | 187.50 | +1.626% | 71 | 374 | +41.968% |
| 2025-07-08 | 184.50 | 184.50 | 184.50 | 184.50 | -0.684% | 7 | 303 | +44.276% |
| 2025-07-07 | 185.77 | 185.77 | 185.77 | 185.77 | +1.653% | 1 | 310 | +43.290% |
| 2025-07-02 | 182.75 | 182.75 | 182.75 | 182.75 | +1.998% | 6 | 309 | +45.658% |
| 2025-07-01 | 179.17 | 179.17 | 179.17 | 179.17 | -2.546% | 1 | 311 | +48.568% |
| 2025-06-30 | 182.89 | 183.85 | 182.89 | 183.85 | +2.139% | 32 | 312 | +44.787% |
| 2025-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | +0.519% | 1 | 342 | +47.883% |
| 2025-06-26 | 176.00 | 179.07 | 176.00 | 179.07 | +2.619% | 16 | 343 | +48.651% |
| 2025-06-25 | 175.98 | 175.98 | 174.50 | 174.50 | +0.472% | 7 | 347 | +52.544% |
| 2025-06-24 | 172.91 | 173.68 | 172.63 | 173.68 | +6.422% | 5 | 344 | +53.265% |
| 2025-06-23 | 163.20 | 163.20 | 163.20 | 163.20 | -2.240% | 1 | 349 | +63.107% |
| 2025-06-18 | 165.95 | 166.94 | 165.95 | 166.94 | +1.176% | 2 | 350 | +59.452% |
| 2025-06-17 | 165.00 | 165.00 | 165.00 | 165.00 | -1.493% | 1 | 350 | +61.327% |
| 2025-06-16 | 167.50 | 167.50 | 167.50 | 167.50 | +3.077% | 2 | 351 | +58.919% |
| 2025-06-13 | 166.49 | 166.49 | 160.99 | 162.50 | -3.931% | 8 | 353 | +63.809% |
| 2025-06-12 | 169.61 | 169.61 | 167.98 | 169.15 | +1.793% | 4 | 355 | +57.369% |
| 2025-06-11 | 170.66 | 170.66 | 166.17 | 166.17 | -0.497% | 2 | 357 | +60.191% |
| 2025-06-09 | 167.00 | 167.00 | 167.00 | 167.00 | -0.358% | 2 | 357 | +59.395% |
| 2025-06-06 | 167.00 | 167.60 | 167.00 | 167.60 | +1.668% | 70 | 355 | +58.825% |
| 2025-06-04 | 164.85 | 164.85 | 164.85 | 164.85 | +0.219% | 13 | 375 | +61.474% |
| 2025-06-03 | 164.49 | 164.49 | 164.49 | 164.49 | +2.620% | 1 | 375 | +61.827% |
| 2025-06-02 | 156.45 | 160.29 | 156.45 | 160.29 | +6.138% | 22 | 375 | +66.068% |
| 2025-05-30 | 154.65 | 156.50 | 151.02 | 151.02 | -3.870% | 8 | 355 | +76.261% |
| 2025-05-29 | 157.10 | 157.10 | 157.10 | 157.10 | -0.095% | 1 | 357 | +69.440% |
| 2025-05-28 | 163.38 | 163.38 | 157.25 | 157.25 | -0.336% | 3 | 357 | +69.278% |
| 2025-05-27 | 157.00 | 157.78 | 157.00 | 157.78 | +6.249% | 2 | 358 | +68.710% |
| 2025-05-23 | 148.22 | 148.50 | 148.22 | 148.50 | -5.003% | 4 | 358 | +79.253% |
| 2025-05-21 | 156.32 | 156.32 | 156.32 | 156.32 | -2.300% | 10 | 358 | +70.285% |
| 2025-05-19 | 153.60 | 160.00 | 153.60 | 160.00 | +0.100% | 13 | 363 | +66.369% |
| 2025-05-16 | 158.32 | 159.84 | 158.32 | 159.84 | +2.004% | 8 | 373 | +66.535% |
| 2025-05-14 | 157.40 | 157.40 | 156.70 | 156.70 | +0.359% | 4 | 371 | +69.872% |
| 2025-05-13 | 151.55 | 156.14 | 149.87 | 156.14 | +7.787% | 6 | 371 | +70.482% |
| 2025-05-12 | 146.05 | 146.05 | 143.83 | 144.86 | +7.423% | 6 | 366 | +83.757% |
| 2025-05-08 | 131.38 | 134.85 | 130.62 | 134.85 | +8.183% | 12 | 369 | +97.397% |
| 2025-05-07 | 127.00 | 127.00 | 124.65 | 124.65 | -1.703% | 14 | 371 | +113.550% |
| 2025-05-06 | 126.81 | 126.81 | 126.81 | 126.81 | -2.153% | 1 | 370 | +109.912% |
| 2025-05-05 | 130.90 | 131.71 | 129.60 | 129.60 | -1.818% | 13 | 370 | +105.394% |
| 2025-05-02 | 128.60 | 133.00 | 128.60 | 132.00 | +3.456% | 78 | 376 | +101.659% |
| 2025-05-01 | 125.96 | 127.59 | 125.50 | 127.59 | +14.482% | 40 | 384 | +108.629% |
| 2025-04-30 | 112.69 | 112.69 | 111.00 | 111.45 | -6.179% | 20 | 359 | +138.843% |
| 2025-04-29 | 115.90 | 118.79 | 115.90 | 118.79 | +0.499% | 32 | 357 | +124.085% |
| 2025-04-28 | 116.84 | 118.20 | 112.40 | 118.20 | +0.733% | 32 | 355 | +125.203% |
| 2025-04-25 | 112.45 | 117.45 | 112.45 | 117.34 | +3.841% | 22 | 341 | +126.854% |
| 2025-04-24 | 105.03 | 113.34 | 105.03 | 113.00 | +7.866% | 8 | 341 | +135.566% |
| 2025-04-23 | 108.11 | 110.00 | 104.76 | 104.76 | +8.560% | 37 | 342 | +154.095% |
| 2025-04-22 | 94.10 | 97.60 | 94.10 | 96.50 | +8.647% | 125 | 350 | +175.845% |
| 2025-04-21 | 88.00 | 90.38 | 86.55 | 88.82 | -7.959% | 13 | 294 | +199.696% |
| 2025-04-17 | 96.11 | 96.50 | 95.49 | 96.50 | -2.525% | 9 | 283 | +175.845% |
| 2025-04-16 | 94.50 | 99.00 | 94.50 | 99.00 | -7.916% | 2 | 283 | +168.879% |
| 2025-04-15 | 111.06 | 111.06 | 107.51 | 107.51 | -2.653% | 11 | 281 | +147.596% |
| 2025-04-14 | 110.70 | 111.40 | 106.63 | 110.44 | +3.476% | 14 | 272 | +141.027% |
| 2025-04-11 | 103.00 | 107.58 | 103.00 | 106.73 | +11.177% | 12 | 273 | +149.405% |
| 2025-04-10 | 105.04 | 105.04 | 96.00 | 96.00 | -13.529% | 21 | 277 | +177.281% |
| 2025-04-09 | 78.50 | 111.02 | 75.16 | 111.02 | +46.079% | 47 | 260 | +139.768% |
| 2025-04-08 | 91.00 | 92.61 | 75.00 | 76.00 | -7.879% | 43 | 265 | +250.250% |
| 2025-04-07 | 71.72 | 101.17 | 65.99 | 82.50 | +0.304% | 101 | 248 | +222.655% |
| 2025-04-04 | 91.44 | 91.44 | 81.92 | 82.25 | -18.564% | 102 | 205 | +223.635% |
| 2025-04-03 | 107.14 | 108.00 | 101.00 | 101.00 | -19.522% | 14 | 187 | +163.554% |
| 2025-04-02 | 115.40 | 125.50 | 115.40 | 125.50 | +7.265% | 27 | 187 | +112.104% |
| 2025-04-01 | 112.25 | 118.01 | 112.25 | 117.00 | +7.438% | 6 | 182 | +127.513% |
| 2025-03-31 | 108.90 | 108.90 | 108.90 | 108.90 | -5.148% | 1 | 178 | +144.435% |
| 2025-03-28 | 120.00 | 120.00 | 114.81 | 114.81 | -9.406% | 22 | 178 | +131.853% |
| 2025-03-27 | 126.73 | 126.73 | 126.73 | 126.73 | -4.850% | 1 | 182 | +110.045% |
| 2025-03-26 | 134.00 | 134.00 | 133.19 | 133.19 | -1.209% | 4 | 183 | +99.857% |
| 2025-03-25 | 134.82 | 134.82 | 134.82 | 134.82 | +2.790% | 1 | 181 | +97.441% |
| 2025-03-24 | 130.00 | 131.16 | 130.00 | 131.16 | +7.157% | 2 | 181 | +102.951% |
| 2025-03-21 | 121.37 | 125.18 | 119.31 | 122.40 | -1.290% | 84 | 182 | +117.475% |
| 2025-03-20 | 124.00 | 125.50 | 123.00 | 124.00 | -3.125% | 23 | 180 | +114.669% |
| 2025-03-19 | 123.26 | 128.00 | 123.26 | 128.00 | +5.082% | 9 | 158 | +107.961% |
| 2025-03-18 | 121.81 | 121.81 | 121.81 | 121.81 | -2.948% | 8 | 166 | +118.529% |
| 2025-03-17 | 125.52 | 125.52 | 125.51 | 125.51 | -0.955% | 2 | 158 | +112.087% |
| 2025-03-14 | 122.38 | 126.72 | 121.22 | 126.72 | +7.783% | 54 | 157 | +110.062% |
| 2025-03-13 | 120.55 | 120.55 | 117.57 | 117.57 | -5.650% | 4 | 136 | +126.410% |
| 2025-03-12 | 125.78 | 125.78 | 124.61 | 124.61 | +1.309% | 3 | 136 | +113.618% |
| 2025-03-11 | 124.83 | 124.83 | 123.00 | 123.00 | +2.955% | 2 | 135 | +116.415% |
| 2025-03-10 | 130.00 | 130.00 | 119.47 | 119.47 | -13.440% | 36 | 133 | +122.809% |
| 2025-03-07 | 129.10 | 138.03 | 129.10 | 138.02 | +3.031% | 10 | 129 | +92.863% |
| 2025-03-06 | 141.10 | 141.10 | 133.96 | 133.96 | -8.653% | 11 | 126 | +98.709% |
| 2025-03-05 | 140.00 | 146.65 | 138.00 | 146.65 | +4.750% | 9 | 116 | +81.514% |
| 2025-03-04 | 135.63 | 140.00 | 135.50 | 140.00 | -0.356% | 8 | 107 | +90.136% |
| 2025-03-03 | 145.00 | 145.00 | 140.50 | 140.50 | -5.705% | 12 | 107 | +89.459% |
| 2025-02-28 | 141.75 | 149.00 | 141.75 | 149.00 | +2.055% | 16 | 97 | +78.651% |
| 2025-02-27 | 152.37 | 156.28 | 146.00 | 146.00 | -7.136% | 6 | 100 | +82.322% |
| 2025-02-25 | 155.44 | 157.22 | 155.44 | 157.22 | -4.715% | 3 | 94 | +69.311% |
| 2025-02-24 | 168.00 | 168.00 | 163.66 | 165.00 | -6.085% | 6 | 94 | +61.327% |
| 2025-02-21 | 176.95 | 176.96 | 175.69 | 175.69 | -1.964% | 24 | 94 | +51.511% |
| 2025-02-19 | 179.21 | 179.21 | 179.21 | 179.21 | -0.439% | 1 | 83 | +48.535% |
| 2025-02-18 | 180.00 | 182.14 | 180.00 | 180.00 | +0.212% | 5 | 84 | +47.883% |
| 2025-02-14 | 178.50 | 179.62 | 177.81 | 179.62 | +4.674% | 18 | 78 | +48.196% |
| 2025-02-11 | 171.00 | 171.60 | 171.00 | 171.60 | -0.867% | 3 | 78 | +55.122% |
| 2025-02-10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.637% | 1 | 79 | +53.778% |
| 2025-02-07 | 174.21 | 174.21 | 174.21 | 174.21 | +6.485% | 2 | 78 | +52.798% |
| 2025-02-03 | 163.60 | 163.60 | 163.60 | 163.60 | -3.195% | 2 | 78 | +62.708% |
| 2025-01-31 | 171.57 | 171.57 | 169.00 | 169.00 | +4.969% | 4 | 78 | +57.509% |
| 2025-01-28 | 161.00 | 161.00 | 161.00 | 161.00 | -0.758% | 1 | 78 | +65.335% |
| 2025-01-27 | 161.39 | 162.23 | 159.69 | 162.23 | -7.855% | 7 | 77 | +64.082% |
| 2025-01-24 | 176.06 | 176.06 | 176.06 | 176.06 | +1.271% | 2 | 77 | +51.193% |
| 2025-01-23 | 173.85 | 173.85 | 173.85 | 173.85 | -1.563% | 1 | 77 | +53.115% |
| 2025-01-22 | 176.61 | 176.61 | 176.61 | 176.61 | +4.072% | 1 | 77 | +50.722% |
| 2025-01-21 | 166.44 | 169.70 | 166.35 | 169.70 | +1.193% | 4 | 76 | +56.859% |
| 2025-01-17 | 166.08 | 168.44 | 166.08 | 167.70 | +4.291% | 8 | 77 | +58.730% |
| 2025-01-15 | 159.29 | 160.81 | 159.29 | 160.80 | +6.787% | 15 | 77 | +65.541% |
| 2025-01-14 | 156.40 | 156.40 | 150.00 | 150.58 | -0.509% | 8 | 75 | +76.776% |
| 2025-01-13 | 151.67 | 151.67 | 151.35 | 151.35 | -0.962% | 2 | 73 | +75.877% |
| 2025-01-10 | 155.50 | 155.50 | 152.80 | 152.82 | -7.940% | 36 | 72 | +74.185% |
| 2025-01-07 | 166.47 | 166.47 | 166.00 | 166.00 | -3.488% | 6 | 60 | +60.355% |
| 2025-01-06 | 172.00 | 172.00 | 172.00 | 172.00 | +4.878% | 1 | 60 | +54.762% |
| 2025-01-03 | 159.76 | 164.00 | 159.76 | 164.00 | +2.693% | 20 | 59 | +62.311% |
| 2024-12-31 | 162.00 | 162.55 | 159.70 | 159.70 | -3.795% | 11 | 64 | +66.681% |
| 2024-12-30 | 161.23 | 166.00 | 161.23 | 166.00 | -0.324% | 12 | 64 | +60.355% |
| 2024-12-27 | 166.54 | 166.54 | 166.54 | 166.54 | -1.456% | 2 | 54 | +59.835% |
| 2024-12-23 | 168.99 | 169.00 | 168.99 | 169.00 | +1.453% | 3 | 53 | +57.509% |
| 2024-12-19 | 166.58 | 166.58 | 166.58 | 166.58 | -1.169% | 1 | 55 | +59.797% |
| 2024-12-18 | 168.59 | 168.59 | 168.55 | 168.55 | -6.981% | 3 | 54 | +57.929% |
| 2024-12-17 | 181.20 | 181.20 | 181.20 | 181.20 | -1.522% | 1 | 54 | +46.904% |
| 2024-12-16 | 184.00 | 184.00 | 184.00 | 184.00 | +5.215% | 1 | 54 | +44.668% |
| 2024-12-11 | 173.17 | 174.88 | 173.17 | 174.88 | +1.971% | 6 | 54 | +52.213% |
| 2024-12-06 | 168.28 | 171.50 | 168.28 | 171.50 | +1.792% | 6 | 58 | +55.213% |
| 2024-12-05 | 168.48 | 168.48 | 168.48 | 168.48 | +0.298% | 6 | 58 | +57.995% |
| 2024-12-04 | 167.98 | 167.98 | 167.98 | 167.98 | +2.797% | 2 | 52 | +58.465% |
| 2024-12-03 | 163.41 | 163.41 | 163.41 | 163.41 | +1.214% | 19 | 50 | +62.897% |
| 2024-12-02 | 161.45 | 161.45 | 161.45 | 161.45 | +3.494% | 1 | 51 | +64.875% |
| 2024-11-29 | 156.00 | 156.00 | 156.00 | 156.00 | +2.221% | 4 | 52 | +70.635% |
| 2024-11-27 | 152.61 | 152.61 | 152.61 | 152.61 | -0.638% | 19 | 53 | +74.425% |
| 2024-11-25 | 153.59 | 153.59 | 153.59 | 153.59 | -0.473% | 6 | 53 | +73.312% |
| 2024-11-22 | 154.32 | 154.32 | 154.32 | 154.32 | +2.880% | 2 | 47 | +72.492% |
| 2024-11-21 | 150.00 | 150.00 | 150.00 | 150.00 | -1.704% | 2 | 44 | +77.460% |
| 2024-11-19 | 152.60 | 152.60 | 152.60 | 152.60 | +3.633% | 1 | 44 | +74.436% |
| 2024-11-15 | 150.00 | 150.00 | 147.19 | 147.25 | -7.506% | 20 | 45 | +80.774% |
| 2024-11-14 | 159.60 | 159.60 | 159.20 | 159.20 | -0.866% | 4 | 42 | +67.205% |
| 2024-11-13 | 160.59 | 160.59 | 160.59 | 160.59 | +0.331% | 1 | 38 | +65.758% |
| 2024-11-11 | 158.38 | 161.50 | 158.38 | 160.06 | +0.793% | 4 | 39 | +66.306% |
| 2024-11-07 | 158.31 | 158.80 | 158.30 | 158.80 | +6.763% | 3 | 38 | +67.626% |
| 2024-11-06 | 148.74 | 148.74 | 148.74 | 148.74 | +6.243% | 1 | 37 | +78.963% |
| 2024-11-04 | 140.00 | 140.00 | 140.00 | 140.00 | 0.000% | 1 | 37 | +90.136% |
| 2024-11-01 | 140.00 | 140.00 | 140.00 | 140.00 | +1.515% | 2 | 37 | +90.136% |
| 2024-10-31 | 139.00 | 139.00 | 137.91 | 137.91 | -7.530% | 4 | 36 | +93.017% |
| 2024-10-29 | 149.14 | 149.14 | 149.14 | 149.14 | +1.546% | 3 | 33 | +78.483% |
| 2024-10-28 | 146.88 | 146.88 | 146.54 | 146.87 | +3.795% | 14 | 36 | +81.242% |
| 2024-10-23 | 141.50 | 141.50 | 141.50 | 141.50 | -0.848% | 1 | 31 | +88.120% |
| 2024-10-21 | 142.71 | 142.71 | 142.71 | 142.71 | +0.500% | 1 | 32 | +86.525% |
| 2024-10-17 | 142.00 | 142.00 | 142.00 | 142.00 | -2.640% | 1 | 33 | +87.458% |
| 2024-10-14 | 145.94 | 145.94 | 145.85 | 145.85 | +2.690% | 2 | 33 | +82.509% |
| 2024-10-10 | 142.03 | 142.03 | 142.03 | 142.03 | -1.587% | 2 | 35 | +87.418% |
| 2024-10-09 | 140.09 | 144.32 | 139.30 | 144.32 | +3.086% | 6 | 35 | +84.444% |
| 2024-10-08 | 140.00 | 140.00 | 140.00 | 140.00 | +4.089% | 1 | 35 | +90.136% |
| 2024-10-07 | 137.75 | 137.75 | 134.50 | 134.50 | -4.270% | 5 | 35 | +97.911% |
| 2024-10-04 | 137.64 | 140.50 | 136.92 | 140.50 | +6.254% | 26 | 30 | +89.459% |
| 2024-10-03 | 132.26 | 132.26 | 132.23 | 132.23 | -0.579% | 2 | 30 | +101.308% |
| 2024-10-02 | 129.80 | 133.00 | 129.80 | 133.00 | -0.135% | 3 | 28 | +100.143% |
| 2024-10-01 | 132.59 | 133.18 | 129.99 | 133.18 | -2.074% | 21 | 25 | +99.872% |
| 2024-09-30 | 136.00 | 136.00 | 136.00 | 136.00 | +0.741% | 4 | 4 | +95.728% |
| 2024-09-27 | 135.00 | 135.00 | 135.00 | 135.00 | -0.699% | 8 | 8 | +97.178% |
| 2024-09-26 | 137.79 | 140.50 | 135.95 | 135.95 | +0.584% | 5 | 4 | +95.800% |
| 2024-09-25 | 135.16 | 135.16 | 135.16 | 135.16 | -0.221% | 1 | 5 | +96.944% |
| 2024-09-24 | 131.64 | 135.46 | 131.64 | 135.46 | 0.000% | 4 | 4 | +96.508% |