QQQ270115C00525000
QQQ Jan 15 2027 525.00 Call
optionOPRA
EODNov 5, 2026
135.00USD-23.725%(-41.99)16Vol771OI
QQQ270115C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 142.05 | 142.05 | 135.00 | 135.00 | -23.725% | 16 | 772 | 0.000% |
| 2026-11-04 | 176.99 | 176.99 | 176.99 | 176.99 | +7.684% | 1 | 772 | -23.725% |
| 2026-11-02 | 174.35 | 174.35 | 164.36 | 164.36 | -3.249% | 8 | 775 | -17.863% |
| 2026-10-30 | 169.88 | 169.88 | 169.88 | 169.88 | -12.007% | 1 | 776 | -20.532% |
| 2026-10-29 | 198.08 | 198.08 | 193.06 | 193.06 | -5.200% | 7 | 776 | -30.074% |
| 2026-10-28 | 203.65 | 203.65 | 203.65 | 203.65 | +0.568% | 1 | 778 | -33.710% |
| 2026-10-27 | 202.60 | 202.60 | 202.50 | 202.50 | +6.607% | 2 | 778 | -33.333% |
| 2026-10-23 | 190.43 | 190.43 | 189.95 | 189.95 | +0.903% | 3 | 776 | -28.929% |
| 2026-10-22 | 188.25 | 188.26 | 188.23 | 188.25 | -6.343% | 20 | 791 | -28.287% |
| 2026-10-20 | 201.00 | 201.00 | 201.00 | 201.00 | +0.115% | 1 | 794 | -32.836% |
| 2026-10-19 | 200.77 | 200.77 | 200.77 | 200.77 | +3.596% | 1 | 795 | -32.759% |
| 2026-10-16 | 193.51 | 193.80 | 193.51 | 193.80 | -5.735% | 2 | 795 | -30.341% |
| 2026-10-15 | 204.98 | 205.59 | 204.98 | 205.59 | -9.829% | 2 | 795 | -34.335% |
| 2026-10-08 | 228.00 | 228.00 | 228.00 | 228.00 | -4.366% | 1 | 796 | -40.789% |
| 2026-10-05 | 238.70 | 238.70 | 238.25 | 238.41 | +2.985% | 50 | 797 | -43.375% |
| 2026-10-02 | 231.50 | 231.50 | 231.50 | 231.50 | +1.304% | 1 | 797 | -41.685% |
| 2026-09-22 | 229.52 | 229.76 | 228.52 | 228.52 | +2.498% | 30 | 819 | -40.924% |
| 2026-09-21 | 222.95 | 222.95 | 222.95 | 222.95 | +9.289% | 1 | 819 | -39.448% |
| 2026-09-18 | 204.00 | 204.00 | 204.00 | 204.00 | +7.777% | 1 | 818 | -33.824% |
| 2026-09-15 | 189.28 | 189.28 | 189.28 | 189.28 | -2.181% | 1 | 818 | -28.677% |
| 2026-09-10 | 193.50 | 193.50 | 193.50 | 193.50 | -4.122% | 5 | 823 | -30.233% |
| 2026-09-04 | 201.98 | 202.01 | 201.58 | 201.82 | -0.213% | 152 | 822 | -33.109% |
| 2026-09-03 | 202.25 | 202.25 | 202.25 | 202.25 | +2.963% | 1 | 821 | -33.251% |
| 2026-08-25 | 196.31 | 196.43 | 196.31 | 196.43 | -2.040% | 50 | 849 | -31.273% |
| 2026-08-21 | 200.52 | 200.52 | 200.52 | 200.52 | +0.992% | 2 | 850 | -32.675% |
| 2026-08-20 | 199.63 | 199.86 | 198.55 | 198.55 | -4.918% | 120 | 865 | -32.007% |
| 2026-08-07 | 210.62 | 210.62 | 206.43 | 208.82 | +32.165% | 41 | 850 | -35.351% |
| 2026-07-29 | 158.00 | 158.00 | 158.00 | 158.00 | -15.971% | 15 | 850 | -14.557% |
| 2026-07-23 | 188.03 | 188.03 | 188.03 | 188.03 | -3.698% | 1 | 851 | -28.203% |
| 2026-07-21 | 195.25 | 195.25 | 195.25 | 195.25 | +3.056% | 2 | 853 | -30.858% |
| 2026-07-17 | 189.46 | 189.46 | 189.46 | 189.46 | -5.227% | 2 | 851 | -28.745% |
| 2026-07-16 | 202.86 | 202.86 | 199.91 | 199.91 | -2.820% | 2 | 853 | -32.470% |
| 2026-07-13 | 209.20 | 209.20 | 205.71 | 205.71 | -10.561% | 2 | 853 | -34.374% |
| 2026-06-30 | 228.50 | 230.00 | 228.50 | 230.00 | +5.529% | 92 | 796 | -41.304% |
| 2026-06-29 | 212.53 | 217.95 | 212.53 | 217.95 | +1.495% | 5 | 797 | -38.059% |
| 2026-06-25 | 211.79 | 214.74 | 210.68 | 214.74 | +5.002% | 22 | 786 | -37.133% |
| 2026-06-24 | 213.44 | 213.72 | 204.51 | 204.51 | -12.201% | 31 | 782 | -33.989% |
| 2026-06-22 | 232.80 | 232.93 | 232.80 | 232.93 | -0.606% | 2 | 781 | -42.043% |
| 2026-06-18 | 234.35 | 234.35 | 234.35 | 234.35 | +3.261% | 11 | 781 | -42.394% |
| 2026-06-17 | 226.95 | 226.95 | 226.95 | 226.95 | +10.336% | 1 | 782 | -40.516% |
| 2026-06-11 | 198.71 | 205.69 | 198.71 | 205.69 | +4.353% | 2 | 783 | -34.367% |
| 2026-06-09 | 189.45 | 197.11 | 185.50 | 197.11 | -16.287% | 23 | 785 | -31.510% |
| 2026-06-01 | 235.46 | 235.46 | 235.46 | 235.46 | +1.021% | 2 | 785 | -42.665% |
| 2026-05-29 | 235.00 | 235.00 | 232.64 | 233.08 | +4.863% | 84 | 794 | -42.080% |
| 2026-05-27 | 226.87 | 226.87 | 222.27 | 222.27 | -0.336% | 2 | 798 | -39.263% |
| 2026-05-26 | 220.97 | 225.66 | 220.97 | 223.02 | +3.619% | 8 | 800 | -39.467% |
| 2026-05-22 | 213.18 | 215.77 | 213.18 | 215.23 | +3.139% | 6 | 802 | -37.276% |
| 2026-05-20 | 208.68 | 208.68 | 208.68 | 208.68 | +7.390% | 1 | 803 | -35.308% |
| 2026-05-19 | 194.32 | 194.32 | 194.32 | 194.32 | -1.868% | 2 | 803 | -30.527% |
| 2026-05-18 | 196.72 | 201.00 | 196.51 | 198.02 | -5.777% | 8 | 809 | -31.825% |
| 2026-05-15 | 206.54 | 210.16 | 203.00 | 210.16 | -0.966% | 5 | 813 | -35.763% |
| 2026-05-13 | 213.00 | 213.00 | 211.82 | 212.21 | +7.590% | 17 | 813 | -36.384% |
| 2026-05-12 | 196.73 | 197.25 | 194.91 | 197.24 | -6.130% | 66 | 823 | -31.555% |
| 2026-05-11 | 210.46 | 210.52 | 209.13 | 210.12 | +2.005% | 8 | 823 | -35.751% |
| 2026-05-08 | 199.46 | 206.03 | 199.46 | 205.99 | +7.978% | 38 | 834 | -34.463% |
| 2026-05-07 | 190.77 | 190.77 | 190.77 | 190.77 | +5.690% | 1 | 871 | -29.234% |
| 2026-05-05 | 178.94 | 180.50 | 178.94 | 180.50 | +3.403% | 13 | 871 | -25.208% |
| 2026-05-04 | 173.56 | 174.56 | 173.56 | 174.56 | +0.472% | 172 | 871 | -22.663% |
| 2026-05-01 | 171.80 | 173.74 | 171.80 | 173.74 | +3.943% | 3 | 974 | -22.298% |
| 2026-04-30 | 167.15 | 167.15 | 167.15 | 167.15 | +6.296% | 2 | 974 | -19.234% |
| 2026-04-28 | 156.43 | 157.44 | 156.43 | 157.25 | -4.709% | 4 | 974 | -14.149% |
| 2026-04-27 | 165.02 | 165.02 | 165.02 | 165.02 | +0.402% | 1 | 972 | -18.192% |
| 2026-04-24 | 164.38 | 164.38 | 164.36 | 164.36 | +4.462% | 2 | 972 | -17.863% |
| 2026-04-23 | 157.34 | 157.34 | 157.34 | 157.34 | +1.615% | 1 | 973 | -14.199% |
| 2026-04-22 | 152.05 | 154.84 | 152.05 | 154.84 | +4.269% | 9 | 973 | -12.813% |
| 2026-04-20 | 149.18 | 149.18 | 148.16 | 148.50 | +0.175% | 11 | 981 | -9.091% |
| 2026-04-17 | 147.60 | 150.86 | 147.52 | 148.24 | +4.196% | 6 | 989 | -8.931% |
| 2026-04-16 | 139.59 | 144.31 | 139.59 | 142.27 | +4.395% | 6 | 989 | -5.110% |
| 2026-04-15 | 132.65 | 139.26 | 132.65 | 136.28 | +3.635% | 11 | 989 | -0.939% |
| 2026-04-14 | 127.14 | 132.07 | 127.14 | 131.50 | +8.230% | 9 | 989 | +2.662% |
| 2026-04-13 | 118.91 | 121.50 | 118.91 | 121.50 | +2.679% | 5 | 992 | +11.111% |
| 2026-04-08 | 118.33 | 118.33 | 118.33 | 118.33 | +18.330% | 1 | 995 | +14.088% |
| 2026-04-06 | 100.00 | 100.00 | 100.00 | 100.00 | +1.010% | 1 | 995 | +35.000% |
| 2026-04-02 | 95.00 | 99.00 | 94.79 | 99.00 | +1.538% | 7 | 998 | +36.364% |
| 2026-04-01 | 98.50 | 98.50 | 97.50 | 97.50 | +7.143% | 5 | 998 | +38.462% |
| 2026-03-31 | 85.70 | 91.00 | 85.70 | 91.00 | +13.184% | 11 | 997 | +48.352% |
| 2026-03-30 | 86.81 | 86.81 | 80.40 | 80.40 | -6.512% | 43 | 992 | +67.910% |
| 2026-03-27 | 88.50 | 88.50 | 86.00 | 86.00 | -10.982% | 2 | 951 | +56.977% |
| 2026-03-26 | 98.75 | 98.75 | 96.61 | 96.61 | -10.530% | 8 | 950 | +39.737% |
| 2026-03-23 | 107.98 | 107.98 | 107.98 | 107.98 | +7.528% | 25 | 948 | +25.023% |
| 2026-03-20 | 103.21 | 103.48 | 100.42 | 100.42 | -5.691% | 9 | 923 | +34.435% |
| 2026-03-19 | 106.48 | 106.48 | 106.48 | 106.48 | -6.243% | 50 | 919 | +26.784% |
| 2026-03-18 | 113.57 | 113.57 | 113.57 | 113.57 | -1.243% | 1 | 919 | +18.869% |
| 2026-03-17 | 115.00 | 115.00 | 115.00 | 115.00 | +3.139% | 3 | 919 | +17.391% |
| 2026-03-12 | 111.50 | 111.50 | 111.50 | 111.50 | -0.446% | 1 | 919 | +21.076% |
| 2026-03-09 | 112.00 | 112.00 | 112.00 | 112.00 | -3.039% | 1 | 918 | +20.536% |
| 2026-03-06 | 115.53 | 115.53 | 115.51 | 115.51 | -2.581% | 2 | 918 | +16.873% |
| 2026-03-05 | 121.13 | 121.13 | 118.57 | 118.57 | +7.791% | 2 | 920 | +13.857% |
| 2026-03-03 | 110.00 | 110.00 | 110.00 | 110.00 | -6.135% | 1 | 920 | +22.727% |
| 2026-03-02 | 117.38 | 117.38 | 117.19 | 117.19 | -1.131% | 2 | 920 | +15.198% |
| 2026-02-24 | 118.53 | 118.53 | 118.53 | 118.53 | +2.721% | 1 | 921 | +13.895% |
| 2026-02-23 | 115.39 | 115.39 | 115.39 | 115.39 | +0.804% | 1 | 920 | +16.995% |
| 2026-02-17 | 110.68 | 114.47 | 110.68 | 114.47 | -2.975% | 51 | 920 | +17.935% |
| 2026-02-13 | 117.98 | 117.98 | 117.98 | 117.98 | +2.815% | 1 | 870 | +14.426% |
| 2026-02-12 | 122.22 | 122.22 | 114.75 | 114.75 | -7.624% | 14 | 870 | +17.647% |
| 2026-02-11 | 120.49 | 124.22 | 120.49 | 124.22 | +1.272% | 3 | 864 | +8.678% |
| 2026-02-10 | 123.23 | 123.23 | 122.60 | 122.66 | -1.974% | 101 | 864 | +10.060% |
| 2026-02-09 | 125.13 | 125.13 | 125.13 | 125.13 | +3.894% | 1 | 764 | +7.888% |
| 2026-02-06 | 115.58 | 120.49 | 115.50 | 120.44 | +4.052% | 6 | 764 | +12.089% |
| 2026-02-05 | 112.70 | 115.75 | 112.70 | 115.75 | -1.699% | 3 | 765 | +16.631% |
| 2026-02-04 | 125.71 | 125.71 | 115.93 | 117.75 | -5.747% | 12 | 765 | +14.650% |
| 2026-02-03 | 129.41 | 129.41 | 124.93 | 124.93 | -7.205% | 15 | 765 | +8.061% |
| 2026-02-02 | 134.63 | 134.63 | 134.63 | 134.63 | +2.960% | 1 | 764 | +0.275% |
| 2026-01-30 | 136.86 | 136.86 | 130.76 | 130.76 | -1.883% | 5 | 764 | +3.243% |
| 2026-01-29 | 139.48 | 139.48 | 130.53 | 133.27 | -6.148% | 11 | 764 | +1.298% |
| 2026-01-28 | 142.53 | 143.00 | 142.00 | 142.00 | +1.552% | 6 | 763 | -4.930% |
| 2026-01-27 | 139.83 | 139.83 | 139.83 | 139.83 | +2.275% | 1 | 767 | -3.454% |
| 2026-01-26 | 135.46 | 136.72 | 135.11 | 136.72 | +3.701% | 5 | 768 | -1.258% |
| 2026-01-23 | 129.41 | 131.97 | 129.26 | 131.84 | +1.182% | 304 | 767 | +2.397% |
| 2026-01-22 | 130.30 | 130.30 | 130.30 | 130.30 | +0.626% | 1 | 606 | +3.607% |
| 2026-01-21 | 129.49 | 129.49 | 129.49 | 129.49 | +5.388% | 1 | 607 | +4.255% |
| 2026-01-20 | 126.90 | 126.90 | 122.87 | 122.87 | -7.568% | 4 | 606 | +9.872% |
| 2026-01-16 | 136.50 | 136.50 | 132.53 | 132.93 | -2.092% | 3 | 604 | +1.557% |
| 2026-01-15 | 135.77 | 135.77 | 135.77 | 135.77 | +3.705% | 1 | 604 | -0.567% |
| 2026-01-14 | 128.50 | 130.92 | 128.50 | 130.92 | -5.130% | 5 | 604 | +3.116% |
| 2026-01-13 | 138.00 | 138.00 | 138.00 | 138.00 | -0.819% | 3 | 601 | -2.174% |
| 2026-01-12 | 136.84 | 139.14 | 136.80 | 139.14 | +1.703% | 10 | 601 | -2.975% |
| 2026-01-09 | 133.77 | 137.38 | 131.83 | 136.81 | +4.555% | 10 | 601 | -1.323% |
| 2026-01-08 | 130.85 | 130.85 | 130.85 | 130.85 | -4.843% | 10 | 608 | +3.172% |
| 2026-01-07 | 134.20 | 137.51 | 134.20 | 137.51 | +2.950% | 3 | 598 | -1.825% |
| 2026-01-06 | 133.57 | 133.57 | 133.57 | 133.57 | +2.541% | 3 | 598 | +1.071% |
| 2026-01-05 | 131.66 | 131.66 | 130.17 | 130.26 | +3.086% | 3 | 598 | +3.639% |
| 2026-01-02 | 131.20 | 131.68 | 126.36 | 126.36 | -4.569% | 16 | 600 | +6.838% |
| 2025-12-30 | 132.42 | 132.98 | 132.41 | 132.41 | +0.166% | 4 | 596 | +1.956% |
| 2025-12-29 | 132.19 | 132.19 | 132.19 | 132.19 | -2.371% | 1 | 598 | +2.126% |
| 2025-12-26 | 135.40 | 135.40 | 135.40 | 135.40 | +1.568% | 1 | 597 | -0.295% |
| 2025-12-23 | 133.57 | 133.57 | 133.07 | 133.31 | +0.824% | 5 | 597 | +1.268% |
| 2025-12-22 | 132.50 | 133.03 | 131.60 | 132.22 | +2.631% | 8 | 595 | +2.103% |
| 2025-12-19 | 128.87 | 128.87 | 128.83 | 128.83 | +2.973% | 5 | 591 | +4.789% |
| 2025-12-18 | 123.60 | 126.22 | 123.60 | 125.11 | +3.817% | 3 | 591 | +7.905% |
| 2025-12-17 | 120.51 | 120.51 | 120.51 | 120.51 | -4.418% | 1 | 592 | +12.024% |
| 2025-12-16 | 123.28 | 126.08 | 123.28 | 126.08 | +0.071% | 2 | 591 | +7.075% |
| 2025-12-15 | 127.46 | 127.46 | 125.99 | 125.99 | -2.068% | 3 | 589 | +7.151% |
| 2025-12-12 | 132.00 | 132.00 | 128.37 | 128.65 | -6.843% | 16 | 587 | +4.936% |
| 2025-12-10 | 138.81 | 138.81 | 138.10 | 138.10 | -1.470% | 2 | 582 | -2.245% |
| 2025-12-09 | 137.18 | 140.49 | 137.00 | 140.16 | -0.235% | 6 | 581 | -3.682% |
| 2025-12-08 | 140.49 | 140.49 | 140.49 | 140.49 | -1.105% | 4 | 581 | -3.908% |
| 2025-12-05 | 142.06 | 142.06 | 142.06 | 142.06 | +4.387% | 1 | 581 | -4.970% |
| 2025-12-04 | 137.59 | 137.59 | 136.09 | 136.09 | -2.072% | 3 | 581 | -0.801% |
| 2025-12-03 | 138.57 | 139.33 | 137.85 | 138.97 | +0.586% | 13 | 580 | -2.857% |
| 2025-12-02 | 136.27 | 138.16 | 136.27 | 138.16 | +2.805% | 16 | 583 | -2.287% |
| 2025-12-01 | 130.00 | 134.39 | 130.00 | 134.39 | +0.358% | 4 | 598 | +0.454% |
| 2025-11-28 | 133.91 | 133.91 | 133.91 | 133.91 | +1.370% | 1 | 600 | +0.814% |
| 2025-11-26 | 132.00 | 132.10 | 132.00 | 132.10 | +4.016% | 2 | 599 | +2.195% |
| 2025-11-24 | 123.23 | 127.00 | 123.23 | 127.00 | +7.318% | 3 | 599 | +6.299% |
| 2025-11-21 | 109.97 | 118.34 | 109.97 | 118.34 | +2.388% | 4 | 596 | +14.078% |
| 2025-11-20 | 130.89 | 130.89 | 115.58 | 115.58 | -6.715% | 19 | 594 | +16.802% |
| 2025-11-19 | 120.95 | 123.90 | 120.95 | 123.90 | +1.716% | 2 | 595 | +8.959% |
| 2025-11-18 | 119.77 | 121.82 | 119.77 | 121.81 | -2.552% | 4 | 596 | +10.828% |
| 2025-11-17 | 126.00 | 126.00 | 125.00 | 125.00 | -6.605% | 13 | 598 | +8.000% |
| 2025-11-14 | 123.63 | 133.84 | 123.63 | 133.84 | -4.400% | 6 | 597 | +0.867% |
| 2025-11-12 | 141.00 | 141.00 | 140.00 | 140.00 | -0.737% | 19 | 602 | -3.571% |
| 2025-11-10 | 140.60 | 141.04 | 137.53 | 141.04 | +8.492% | 8 | 609 | -4.282% |
| 2025-11-07 | 123.62 | 130.00 | 123.62 | 130.00 | -4.341% | 7 | 603 | +3.846% |
| 2025-11-06 | 135.90 | 135.90 | 135.90 | 135.90 | -5.625% | 1 | 602 | -0.662% |
| 2025-11-05 | 139.95 | 144.10 | 139.95 | 144.00 | +2.864% | 25 | 601 | -6.250% |
| 2025-11-04 | 142.43 | 142.43 | 139.28 | 139.99 | -7.045% | 11 | 615 | -3.565% |
| 2025-11-03 | 150.79 | 150.79 | 150.60 | 150.60 | +2.799% | 5 | 613 | -10.359% |
| 2025-10-31 | 146.50 | 146.50 | 146.50 | 146.50 | -0.354% | 1 | 613 | -7.850% |
| 2025-10-30 | 147.20 | 147.20 | 147.02 | 147.02 | -3.111% | 5 | 612 | -8.176% |
| 2025-10-29 | 151.74 | 151.74 | 151.74 | 151.74 | +4.793% | 3 | 617 | -11.032% |
| 2025-10-27 | 144.80 | 144.80 | 144.80 | 144.80 | +11.145% | 1 | 621 | -6.768% |
| 2025-10-23 | 130.28 | 130.28 | 130.28 | 130.28 | +4.929% | 2 | 621 | +3.623% |
| 2025-10-22 | 129.54 | 129.54 | 124.16 | 124.16 | -6.117% | 3 | 621 | +8.731% |
| 2025-10-21 | 132.24 | 132.25 | 132.24 | 132.25 | -0.579% | 100 | 622 | +2.079% |
| 2025-10-20 | 131.71 | 133.02 | 131.71 | 133.02 | +4.329% | 72 | 542 | +1.488% |
| 2025-10-17 | 126.00 | 127.50 | 126.00 | 127.50 | +1.190% | 2 | 472 | +5.882% |
| 2025-10-15 | 126.00 | 126.00 | 126.00 | 126.00 | +0.905% | 1 | 472 | +7.143% |
| 2025-10-14 | 124.87 | 124.87 | 124.87 | 124.87 | +0.450% | 1 | 472 | +8.112% |
| 2025-10-13 | 124.31 | 124.31 | 124.31 | 124.31 | +1.893% | 1 | 471 | +8.599% |
| 2025-10-10 | 123.45 | 123.45 | 122.00 | 122.00 | -6.671% | 2 | 472 | +10.656% |
| 2025-10-09 | 130.59 | 130.72 | 130.59 | 130.72 | +0.585% | 2 | 470 | +3.274% |
| 2025-10-08 | 129.96 | 129.96 | 129.96 | 129.96 | -0.748% | 3 | 470 | +3.878% |
| 2025-10-07 | 130.94 | 130.94 | 130.94 | 130.94 | +3.346% | 2 | 470 | +3.101% |
| 2025-10-03 | 126.70 | 126.70 | 126.70 | 126.70 | -0.487% | 1 | 470 | +6.551% |
| 2025-10-02 | 127.32 | 127.32 | 127.32 | 127.32 | +1.856% | 1 | 469 | +6.032% |
| 2025-10-01 | 125.00 | 125.00 | 125.00 | 125.00 | +3.872% | 3 | 470 | +8.000% |
| 2025-09-30 | 120.52 | 120.52 | 120.34 | 120.34 | +1.828% | 2 | 473 | +12.182% |
| 2025-09-26 | 119.24 | 119.24 | 118.18 | 118.18 | -0.017% | 2 | 474 | +14.233% |
| 2025-09-25 | 118.20 | 118.20 | 118.20 | 118.20 | -2.055% | 2 | 472 | +14.213% |
| 2025-09-24 | 121.01 | 121.01 | 120.68 | 120.68 | -3.115% | 2 | 474 | +11.866% |
| 2025-09-23 | 124.56 | 124.56 | 124.56 | 124.56 | -0.088% | 1 | 475 | +8.382% |
| 2025-09-22 | 123.06 | 124.67 | 123.06 | 124.67 | +2.999% | 8 | 476 | +8.286% |
| 2025-09-19 | 121.04 | 121.04 | 121.04 | 121.04 | +1.714% | 2 | 484 | +11.533% |
| 2025-09-18 | 119.61 | 119.61 | 119.00 | 119.00 | +7.256% | 3 | 482 | +13.445% |
| 2025-09-17 | 113.71 | 113.71 | 110.94 | 110.95 | -3.622% | 50 | 483 | +21.676% |
| 2025-09-15 | 114.20 | 115.12 | 114.20 | 115.12 | +3.600% | 8 | 531 | +17.269% |
| 2025-09-12 | 110.01 | 111.12 | 110.01 | 111.12 | +1.945% | 12 | 538 | +21.490% |
| 2025-09-11 | 108.60 | 109.00 | 108.60 | 109.00 | +3.073% | 5 | 540 | +23.853% |
| 2025-09-09 | 105.75 | 105.75 | 105.75 | 105.75 | +0.142% | 2 | 545 | +27.660% |
| 2025-09-08 | 105.25 | 105.60 | 105.25 | 105.60 | +4.286% | 2 | 547 | +27.841% |
| 2025-09-05 | 101.26 | 101.26 | 101.26 | 101.26 | +0.257% | 1 | 545 | +33.320% |
| 2025-09-04 | 100.00 | 101.00 | 100.00 | 101.00 | +3.166% | 3 | 544 | +33.663% |
| 2025-09-03 | 97.90 | 97.90 | 97.90 | 97.90 | +3.488% | 1 | 547 | +37.896% |
| 2025-09-02 | 94.60 | 94.60 | 94.60 | 94.60 | -4.819% | 1 | 548 | +42.706% |
| 2025-08-29 | 102.40 | 102.40 | 99.39 | 99.39 | -4.579% | 15 | 556 | +35.829% |
| 2025-08-28 | 104.00 | 104.56 | 104.00 | 104.16 | +8.050% | 14 | 556 | +29.608% |
| 2025-08-20 | 95.00 | 96.64 | 92.70 | 96.40 | -2.920% | 155 | 556 | +40.041% |
| 2025-08-19 | 100.00 | 100.00 | 99.30 | 99.30 | -5.130% | 7 | 636 | +35.952% |
| 2025-08-18 | 104.86 | 104.86 | 104.67 | 104.67 | -3.289% | 2 | 634 | +28.977% |
| 2025-08-14 | 108.11 | 108.23 | 108.11 | 108.23 | +0.427% | 2 | 634 | +24.734% |
| 2025-08-13 | 107.77 | 107.77 | 107.77 | 107.77 | +0.757% | 1 | 636 | +25.267% |
| 2025-08-12 | 103.25 | 106.96 | 103.25 | 106.96 | +3.593% | 4 | 636 | +26.215% |
| 2025-08-11 | 104.52 | 104.52 | 103.25 | 103.25 | -0.626% | 3 | 638 | +30.751% |
| 2025-08-08 | 101.42 | 103.90 | 101.42 | 103.90 | +5.226% | 3 | 637 | +29.933% |
| 2025-08-06 | 94.44 | 98.74 | 94.44 | 98.74 | +3.664% | 3 | 637 | +36.723% |
| 2025-08-05 | 95.01 | 95.25 | 95.01 | 95.25 | -0.781% | 4 | 637 | +41.732% |
| 2025-08-04 | 96.00 | 96.00 | 96.00 | 96.00 | +6.395% | 2 | 637 | +40.625% |
| 2025-08-01 | 91.54 | 92.25 | 90.00 | 90.23 | -10.156% | 31 | 639 | +49.618% |
| 2025-07-31 | 102.64 | 102.64 | 100.43 | 100.43 | -1.818% | 3 | 656 | +34.422% |
| 2025-07-30 | 102.29 | 102.29 | 102.29 | 102.29 | +1.964% | 1 | 655 | +31.978% |
| 2025-07-28 | 100.90 | 100.90 | 100.32 | 100.32 | -0.110% | 6 | 654 | +34.569% |
| 2025-07-25 | 100.00 | 100.43 | 100.00 | 100.43 | +4.615% | 2 | 651 | +34.422% |
| 2025-07-23 | 96.00 | 96.00 | 96.00 | 96.00 | -0.775% | 2 | 653 | +40.625% |
| 2025-07-22 | 97.20 | 97.20 | 96.75 | 96.75 | -2.460% | 2 | 655 | +39.535% |
| 2025-07-21 | 97.62 | 99.20 | 97.62 | 99.19 | +1.214% | 16 | 653 | +36.102% |
| 2025-07-18 | 98.00 | 98.00 | 98.00 | 98.00 | +0.564% | 2 | 651 | +37.755% |
| 2025-07-17 | 97.45 | 97.45 | 97.45 | 97.45 | +4.909% | 3 | 651 | +38.533% |
| 2025-07-16 | 92.89 | 92.89 | 92.89 | 92.89 | +0.574% | 1 | 648 | +45.333% |
| 2025-07-10 | 92.36 | 92.36 | 92.36 | 92.36 | +0.228% | 1 | 648 | +46.167% |
| 2025-07-09 | 92.28 | 92.28 | 92.15 | 92.15 | +1.487% | 2 | 648 | +46.500% |
| 2025-07-08 | 91.68 | 91.68 | 90.80 | 90.80 | +1.328% | 2 | 648 | +48.678% |
| 2025-07-07 | 92.50 | 92.50 | 89.61 | 89.61 | -4.701% | 4 | 648 | +50.653% |
| 2025-07-03 | 93.88 | 94.58 | 93.88 | 94.03 | +4.769% | 5 | 646 | +43.571% |
| 2025-07-02 | 87.72 | 89.75 | 87.72 | 89.75 | +2.806% | 6 | 646 | +50.418% |
| 2025-07-01 | 87.30 | 87.30 | 87.30 | 87.30 | -4.129% | 1 | 642 | +54.639% |
| 2025-06-30 | 89.86 | 91.16 | 88.72 | 91.06 | +4.439% | 8 | 641 | +48.254% |
| 2025-06-27 | 89.00 | 89.25 | 87.19 | 87.19 | -0.011% | 22 | 639 | +54.834% |
| 2025-06-26 | 85.00 | 87.20 | 85.00 | 87.20 | +3.012% | 11 | 646 | +54.817% |
| 2025-06-25 | 84.50 | 84.80 | 84.50 | 84.65 | +2.556% | 9 | 657 | +59.480% |
| 2025-06-24 | 82.54 | 82.54 | 82.54 | 82.54 | +5.821% | 2 | 658 | +63.557% |
| 2025-06-23 | 75.35 | 78.00 | 75.35 | 78.00 | +4.306% | 4 | 658 | +73.077% |
| 2025-06-20 | 78.79 | 78.79 | 74.78 | 74.78 | -6.723% | 4 | 660 | +80.530% |
| 2025-06-16 | 79.10 | 80.17 | 79.10 | 80.17 | +5.905% | 3 | 659 | +68.392% |
| 2025-06-13 | 76.59 | 76.72 | 75.60 | 75.70 | -5.316% | 44 | 661 | +78.336% |
| 2025-06-12 | 79.45 | 80.46 | 79.45 | 79.95 | +0.402% | 73 | 660 | +68.856% |
| 2025-06-11 | 79.63 | 79.63 | 79.63 | 79.63 | +0.277% | 10 | 602 | +69.534% |
| 2025-06-09 | 79.41 | 79.41 | 79.41 | 79.41 | +0.519% | 1 | 602 | +70.004% |
| 2025-06-06 | 78.32 | 79.00 | 77.19 | 79.00 | -0.654% | 6 | 601 | +70.886% |
| 2025-06-05 | 79.00 | 80.02 | 78.81 | 79.52 | +2.277% | 38 | 600 | +69.769% |
| 2025-06-04 | 77.25 | 77.75 | 77.25 | 77.75 | +1.329% | 12 | 614 | +73.633% |
| 2025-06-03 | 74.15 | 78.08 | 74.15 | 76.73 | +3.970% | 31 | 610 | +75.942% |
| 2025-06-02 | 71.30 | 73.80 | 70.93 | 73.80 | +7.753% | 93 | 619 | +82.927% |
| 2025-05-30 | 70.90 | 70.90 | 68.49 | 68.49 | -4.610% | 4 | 540 | +97.109% |
| 2025-05-29 | 72.20 | 72.20 | 71.50 | 71.80 | -0.375% | 22 | 538 | +88.022% |
| 2025-05-28 | 75.75 | 75.75 | 72.07 | 72.07 | -1.274% | 23 | 556 | +87.318% |
| 2025-05-27 | 73.10 | 73.10 | 73.00 | 73.00 | +8.437% | 10 | 555 | +84.932% |
| 2025-05-23 | 66.40 | 68.31 | 65.60 | 67.32 | -4.524% | 536 | 554 | +100.535% |
| 2025-05-22 | 70.40 | 70.51 | 70.40 | 70.51 | +1.191% | 27 | 554 | +91.462% |
| 2025-05-21 | 69.68 | 69.68 | 69.68 | 69.68 | -4.548% | 2 | 535 | +93.743% |
| 2025-05-20 | 73.00 | 73.00 | 73.00 | 73.00 | -1.245% | 25 | 536 | +84.932% |
| 2025-05-19 | 72.90 | 74.16 | 72.70 | 73.92 | +0.163% | 252 | 555 | +82.630% |
| 2025-05-15 | 70.97 | 73.80 | 70.97 | 73.80 | +2.075% | 17 | 419 | +82.927% |
| 2025-05-14 | 72.30 | 72.30 | 72.30 | 72.30 | +2.162% | 1 | 420 | +86.722% |
| 2025-05-13 | 69.01 | 70.77 | 69.01 | 70.77 | +11.064% | 2 | 419 | +90.759% |
| 2025-05-12 | 65.71 | 65.71 | 63.72 | 63.72 | +11.789% | 8 | 418 | +111.864% |
| 2025-05-08 | 57.00 | 57.00 | 57.00 | 57.00 | +9.091% | 1 | 418 | +136.842% |
| 2025-05-06 | 52.25 | 52.25 | 52.25 | 52.25 | +0.211% | 1 | 419 | +158.373% |
| 2025-05-01 | 52.14 | 52.14 | 52.14 | 52.14 | +10.466% | 1 | 418 | +158.918% |
| 2025-04-29 | 47.11 | 47.20 | 47.11 | 47.20 | +4.889% | 70 | 418 | +186.017% |
| 2025-04-28 | 45.00 | 45.00 | 45.00 | 45.00 | +4.046% | 2 | 348 | +200.000% |
| 2025-04-25 | 42.82 | 43.48 | 42.82 | 43.25 | +10.614% | 46 | 346 | +212.139% |
| 2025-04-24 | 38.90 | 39.10 | 38.56 | 39.10 | +18.629% | 18 | 336 | +245.269% |
| 2025-04-22 | 32.93 | 32.96 | 32.93 | 32.96 | +11.427% | 2 | 329 | +309.587% |
| 2025-04-21 | 29.58 | 29.58 | 29.58 | 29.58 | -14.410% | 1 | 329 | +356.389% |
| 2025-04-17 | 34.56 | 34.56 | 34.56 | 34.56 | -3.302% | 1 | 329 | +290.625% |
| 2025-04-16 | 35.75 | 35.76 | 35.58 | 35.74 | +0.168% | 8 | 329 | +277.728% |
| 2025-04-11 | 36.53 | 36.53 | 35.68 | 35.68 | +3.420% | 280 | 329 | +278.363% |
| 2025-04-10 | 34.50 | 34.50 | 34.50 | 34.50 | -8.923% | 1 | 388 | +291.304% |
| 2025-04-09 | 37.88 | 37.88 | 37.88 | 37.88 | +54.172% | 3 | 388 | +256.389% |
| 2025-04-08 | 30.50 | 30.54 | 24.57 | 24.57 | -10.296% | 12 | 391 | +449.451% |
| 2025-04-07 | 30.33 | 30.33 | 24.00 | 27.39 | +4.983% | 56 | 379 | +392.881% |
| 2025-04-04 | 28.50 | 28.50 | 26.09 | 26.09 | -28.521% | 22 | 382 | +417.440% |
| 2025-04-03 | 37.01 | 37.01 | 36.50 | 36.50 | -4.749% | 3 | 391 | +269.863% |
| 2025-03-31 | 38.32 | 38.32 | 38.32 | 38.32 | -11.029% | 1 | 388 | +252.296% |
| 2025-03-28 | 47.73 | 47.73 | 43.07 | 43.07 | -22.703% | 4 | 388 | +213.443% |
| 2025-03-24 | 55.72 | 55.72 | 55.72 | 55.72 | +22.462% | 2 | 387 | +142.283% |
| 2025-03-21 | 45.50 | 45.50 | 45.50 | 45.50 | -8.635% | 2 | 387 | +196.703% |
| 2025-03-19 | 49.80 | 49.80 | 49.80 | 49.80 | -11.071% | 1 | 388 | +171.084% |
| 2025-03-17 | 56.00 | 56.00 | 56.00 | 56.00 | +22.485% | 2 | 387 | +141.071% |
| 2025-03-13 | 45.72 | 45.72 | 45.72 | 45.72 | -7.562% | 5 | 394 | +195.276% |
| 2025-03-12 | 49.46 | 49.46 | 49.46 | 49.46 | -2.676% | 1 | 394 | +172.948% |
| 2025-03-11 | 49.21 | 51.52 | 49.21 | 50.82 | +10.478% | 4 | 393 | +165.643% |
| 2025-03-10 | 51.13 | 52.06 | 46.00 | 46.00 | -26.494% | 11 | 390 | +193.478% |
| 2025-03-05 | 60.81 | 62.84 | 60.81 | 62.58 | -3.723% | 62 | 388 | +115.724% |
| 2025-03-04 | 58.81 | 65.00 | 58.81 | 65.00 | +6.296% | 29 | 385 | +107.692% |
| 2025-03-03 | 69.38 | 69.38 | 61.15 | 61.15 | -6.269% | 7 | 408 | +120.769% |
| 2025-02-27 | 65.24 | 65.24 | 65.24 | 65.24 | -10.850% | 1 | 401 | +106.928% |
| 2025-02-26 | 75.48 | 75.50 | 72.82 | 73.18 | -0.435% | 5 | 400 | +84.477% |
| 2025-02-25 | 71.87 | 73.86 | 71.87 | 73.50 | -5.769% | 5 | 397 | +83.673% |
| 2025-02-24 | 83.05 | 83.05 | 78.00 | 78.00 | -4.294% | 28 | 397 | +73.077% |
| 2025-02-21 | 84.95 | 84.95 | 81.50 | 81.50 | -6.857% | 14 | 405 | +65.644% |
| 2025-02-20 | 90.25 | 90.25 | 87.50 | 87.50 | -5.914% | 6 | 406 | +54.286% |
| 2025-02-19 | 91.55 | 93.00 | 91.55 | 93.00 | +3.483% | 9 | 412 | +45.161% |
| 2025-02-14 | 89.66 | 90.05 | 88.89 | 89.87 | +5.729% | 20 | 409 | +50.217% |
| 2025-02-12 | 81.92 | 85.00 | 81.92 | 85.00 | +0.854% | 6 | 409 | +58.824% |
| 2025-02-11 | 84.19 | 84.28 | 84.19 | 84.28 | -1.531% | 10 | 407 | +60.180% |
| 2025-02-10 | 85.59 | 85.59 | 85.59 | 85.59 | +5.667% | 5 | 398 | +57.729% |
| 2025-02-07 | 85.23 | 85.23 | 81.00 | 81.00 | -1.699% | 14 | 398 | +66.667% |
| 2025-02-06 | 83.92 | 83.95 | 82.40 | 82.40 | +1.968% | 12 | 395 | +63.835% |
| 2025-02-05 | 80.81 | 80.81 | 80.81 | 80.81 | 0.000% | 1 | 396 | +67.059% |
| 2025-02-04 | 80.81 | 80.81 | 80.81 | 80.81 | +4.948% | 1 | 395 | +67.059% |
| 2025-02-03 | 75.00 | 77.00 | 74.38 | 77.00 | -5.556% | 15 | 394 | +75.325% |
| 2025-01-31 | 82.21 | 82.21 | 80.04 | 81.53 | +2.194% | 26 | 386 | +65.583% |
| 2025-01-30 | 80.22 | 80.22 | 78.26 | 79.78 | +1.592% | 5 | 384 | +69.215% |
| 2025-01-29 | 79.57 | 79.57 | 78.00 | 78.53 | -1.837% | 7 | 384 | +71.909% |
| 2025-01-28 | 77.08 | 80.00 | 77.08 | 80.00 | +6.425% | 29 | 379 | +68.750% |
| 2025-01-27 | 76.53 | 76.53 | 73.40 | 75.17 | -12.593% | 17 | 351 | +79.593% |
| 2025-01-24 | 86.00 | 86.00 | 86.00 | 86.00 | -1.115% | 6 | 334 | +56.977% |
| 2025-01-23 | 86.97 | 86.97 | 86.97 | 86.97 | -2.707% | 1 | 331 | +55.226% |
| 2025-01-22 | 86.00 | 89.39 | 86.00 | 89.39 | +7.699% | 5 | 331 | +51.024% |
| 2025-01-21 | 82.90 | 84.00 | 80.99 | 83.00 | +1.467% | 26 | 335 | +62.651% |
| 2025-01-17 | 80.08 | 82.20 | 80.08 | 81.80 | +6.998% | 12 | 313 | +65.037% |
| 2025-01-16 | 79.00 | 79.00 | 76.45 | 76.45 | -2.760% | 4 | 313 | +76.586% |
| 2025-01-15 | 75.68 | 78.62 | 75.68 | 78.62 | +12.636% | 16 | 311 | +71.712% |
| 2025-01-14 | 74.31 | 74.31 | 69.80 | 69.80 | -2.227% | 17 | 307 | +93.410% |
| 2025-01-13 | 70.25 | 71.39 | 70.25 | 71.39 | -2.725% | 9 | 295 | +89.102% |
| 2025-01-10 | 75.00 | 76.00 | 73.34 | 73.39 | -4.378% | 18 | 289 | +83.949% |
| 2025-01-08 | 78.38 | 78.38 | 76.75 | 76.75 | -1.350% | 2 | 280 | +75.896% |
| 2025-01-07 | 85.05 | 85.05 | 77.80 | 77.80 | -7.711% | 13 | 280 | +73.522% |
| 2025-01-06 | 86.35 | 86.35 | 84.30 | 84.30 | +16.276% | 152 | 267 | +60.142% |
| 2025-01-02 | 73.19 | 73.19 | 72.50 | 72.50 | -5.229% | 7 | 116 | +86.207% |
| 2024-12-31 | 75.83 | 76.50 | 75.83 | 76.50 | -4.578% | 3 | 117 | +76.471% |
| 2024-12-30 | 76.41 | 81.20 | 76.41 | 80.17 | -3.549% | 11 | 117 | +68.392% |
| 2024-12-27 | 84.67 | 84.67 | 82.09 | 83.12 | -6.795% | 44 | 115 | +62.416% |
| 2024-12-26 | 89.18 | 89.18 | 89.18 | 89.18 | +0.011% | 1 | 100 | +51.379% |
| 2024-12-24 | 88.00 | 89.17 | 88.00 | 89.17 | +2.330% | 3 | 98 | +51.396% |
| 2024-12-23 | 83.70 | 87.14 | 83.70 | 87.14 | +10.081% | 3 | 98 | +54.923% |
| 2024-12-20 | 79.16 | 79.16 | 79.16 | 79.16 | -15.128% | 1 | 96 | +70.541% |
| 2024-12-17 | 93.27 | 93.27 | 93.27 | 93.27 | -0.470% | 1 | 95 | +44.741% |
| 2024-12-16 | 92.13 | 93.71 | 92.00 | 93.71 | +6.610% | 26 | 109 | +44.061% |
| 2024-12-13 | 89.00 | 89.00 | 87.90 | 87.90 | -0.114% | 4 | 109 | +53.584% |
| 2024-12-12 | 85.77 | 88.00 | 85.77 | 88.00 | -0.159% | 17 | 109 | +53.409% |
| 2024-12-11 | 88.14 | 88.14 | 88.14 | 88.14 | +9.504% | 1 | 98 | +53.165% |
| 2024-12-10 | 84.93 | 84.93 | 80.49 | 80.49 | -2.966% | 5 | 100 | +67.723% |
| 2024-12-09 | 84.00 | 85.00 | 82.95 | 82.95 | -3.355% | 11 | 96 | +62.749% |
| 2024-12-06 | 85.46 | 85.83 | 85.46 | 85.83 | +2.852% | 14 | 86 | +57.288% |
| 2024-12-05 | 83.45 | 83.45 | 83.45 | 83.45 | +1.743% | 1 | 91 | +61.774% |
| 2024-12-04 | 82.02 | 82.02 | 82.02 | 82.02 | +6.922% | 5 | 90 | +64.594% |
| 2024-12-02 | 76.74 | 76.74 | 76.71 | 76.71 | +6.364% | 5 | 89 | +75.987% |
| 2024-11-25 | 74.00 | 74.00 | 72.12 | 72.12 | +6.844% | 3 | 84 | +87.188% |
| 2024-11-15 | 69.27 | 69.27 | 67.50 | 67.50 | -13.450% | 4 | 84 | +100.000% |
| 2024-11-13 | 78.00 | 78.00 | 77.99 | 77.99 | -0.396% | 4 | 82 | +73.099% |
| 2024-11-11 | 76.60 | 80.00 | 76.55 | 78.30 | +0.282% | 6 | 81 | +72.414% |
| 2024-11-08 | 76.03 | 78.08 | 76.03 | 78.08 | +0.399% | 12 | 79 | +72.900% |
| 2024-11-07 | 74.76 | 77.77 | 74.76 | 77.77 | +7.640% | 29 | 78 | +73.589% |
| 2024-11-06 | 70.82 | 72.25 | 70.82 | 72.25 | +18.559% | 2 | 60 | +86.851% |
| 2024-11-04 | 59.74 | 62.44 | 59.74 | 60.94 | -4.016% | 7 | 59 | +121.529% |
| 2024-11-01 | 63.49 | 63.49 | 63.49 | 63.49 | +4.339% | 2 | 54 | +112.632% |
| 2024-10-31 | 61.30 | 61.30 | 60.85 | 60.85 | -10.567% | 6 | 53 | +121.857% |
| 2024-10-29 | 67.27 | 68.25 | 67.27 | 68.04 | +1.356% | 7 | 47 | +98.413% |
| 2024-10-28 | 67.19 | 68.11 | 67.11 | 67.13 | -1.727% | 21 | 40 | +101.102% |
| 2024-10-25 | 68.35 | 68.35 | 68.31 | 68.31 | +5.108% | 8 | 19 | +97.628% |
| 2024-10-24 | 64.99 | 64.99 | 64.99 | 64.99 | +3.586% | 1 | 15 | +107.724% |
| 2024-10-23 | 62.74 | 62.74 | 62.74 | 62.74 | -0.523% | 1 | 15 | +115.174% |
| 2024-10-16 | 63.07 | 63.07 | 63.07 | 63.07 | -2.595% | 4 | 14 | +114.048% |
| 2024-10-10 | 64.97 | 64.97 | 64.75 | 64.75 | +8.007% | 3 | 10 | +108.494% |
| 2024-09-27 | 59.75 | 59.95 | 59.75 | 59.95 | +8.252% | 8 | 10 | +125.188% |
| 2024-09-20 | 55.79 | 55.79 | 55.38 | 55.38 | -4.747% | 14 | 10 | +143.770% |
| 2024-09-19 | 58.14 | 58.14 | 58.14 | 58.14 | +13.844% | 1 | 3 | +132.198% |
| 2024-09-18 | 51.50 | 51.50 | 51.07 | 51.07 | 0.000% | 3 | 3 | +164.343% |