QQQ270115C00530000
QQQ Jan 15 2027 530.00 Call
optionOPRA
EODNov 5, 2026
129.00USD-23.054%(-38.65)78Vol1,433OI
QQQ270115C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 131.46 | 131.46 | 129.00 | 129.00 | -23.054% | 78 | 1,380 | 0.000% |
| 2026-11-04 | 167.65 | 167.65 | 167.65 | 167.65 | +2.979% | 1 | 1,380 | -23.054% |
| 2026-11-03 | 162.80 | 162.80 | 162.80 | 162.80 | +0.674% | 95 | 1,424 | -20.762% |
| 2026-11-02 | 164.39 | 164.39 | 161.63 | 161.71 | -2.964% | 3 | 1,425 | -20.228% |
| 2026-10-30 | 166.65 | 166.65 | 166.65 | 166.65 | -11.769% | 3 | 1,425 | -22.592% |
| 2026-10-29 | 188.88 | 188.88 | 188.88 | 188.88 | -4.856% | 1 | 1,424 | -31.703% |
| 2026-10-28 | 199.10 | 199.10 | 198.29 | 198.52 | +9.935% | 47 | 1,384 | -35.019% |
| 2026-10-22 | 180.58 | 180.58 | 180.58 | 180.58 | -11.593% | 10 | 1,384 | -28.564% |
| 2026-10-14 | 204.71 | 204.72 | 204.24 | 204.26 | -8.362% | 40 | 1,384 | -36.845% |
| 2026-10-08 | 222.90 | 222.90 | 222.90 | 222.90 | -4.906% | 2 | 1,386 | -42.127% |
| 2026-10-07 | 234.40 | 234.40 | 234.40 | 234.40 | -1.264% | 1 | 1,386 | -44.966% |
| 2026-10-06 | 238.00 | 238.10 | 237.40 | 237.40 | +2.993% | 118 | 1,442 | -45.661% |
| 2026-10-02 | 230.50 | 230.50 | 230.50 | 230.50 | +5.208% | 5 | 1,442 | -44.035% |
| 2026-10-01 | 219.18 | 219.31 | 218.95 | 219.09 | -0.414% | 50 | 1,457 | -41.120% |
| 2026-09-30 | 220.00 | 220.00 | 220.00 | 220.00 | +0.880% | 1 | 1,458 | -41.364% |
| 2026-09-21 | 218.08 | 218.08 | 218.08 | 218.08 | +11.237% | 1 | 1,458 | -40.847% |
| 2026-09-17 | 196.05 | 196.05 | 196.05 | 196.05 | +5.267% | 1 | 1,458 | -34.200% |
| 2026-09-14 | 185.78 | 186.52 | 185.63 | 186.24 | -1.726% | 49 | 1,410 | -30.735% |
| 2026-09-10 | 189.51 | 189.51 | 189.51 | 189.51 | -3.831% | 10 | 1,400 | -31.930% |
| 2026-09-03 | 197.06 | 197.06 | 197.06 | 197.06 | +3.303% | 1 | 1,399 | -34.538% |
| 2026-08-24 | 190.76 | 190.76 | 190.76 | 190.76 | -4.525% | 1 | 1,400 | -32.376% |
| 2026-08-18 | 202.63 | 202.63 | 199.80 | 199.80 | -7.178% | 2 | 1,400 | -35.435% |
| 2026-08-17 | 215.19 | 215.25 | 215.19 | 215.25 | +1.562% | 100 | 1,400 | -40.070% |
| 2026-08-14 | 211.94 | 211.94 | 211.94 | 211.94 | -1.230% | 1 | 1,400 | -39.134% |
| 2026-08-13 | 212.35 | 214.72 | 212.35 | 214.58 | +4.663% | 5 | 1,399 | -39.883% |
| 2026-08-10 | 204.99 | 205.02 | 204.99 | 205.02 | -1.928% | 100 | 1,441 | -37.079% |
| 2026-08-04 | 209.05 | 209.05 | 209.05 | 209.05 | +3.629% | 1 | 1,440 | -38.292% |
| 2026-07-13 | 201.73 | 201.73 | 201.73 | 201.73 | -5.690% | 1 | 1,440 | -36.053% |
| 2026-07-10 | 213.90 | 213.90 | 213.90 | 213.90 | +1.857% | 1 | 1,441 | -39.691% |
| 2026-07-09 | 210.00 | 210.00 | 210.00 | 210.00 | +5.639% | 1 | 1,441 | -38.571% |
| 2026-07-08 | 197.45 | 198.79 | 197.45 | 198.79 | -5.112% | 2 | 1,440 | -35.107% |
| 2026-07-06 | 209.50 | 209.50 | 209.50 | 209.50 | -0.238% | 1 | 1,440 | -38.425% |
| 2026-06-29 | 208.71 | 210.00 | 208.71 | 210.00 | +1.030% | 2 | 1,440 | -38.571% |
| 2026-06-25 | 210.11 | 210.11 | 206.65 | 207.86 | +2.993% | 7 | 1,442 | -37.939% |
| 2026-06-24 | 208.52 | 209.46 | 201.46 | 201.82 | -8.633% | 32 | 1,439 | -36.082% |
| 2026-06-17 | 220.89 | 220.89 | 220.89 | 220.89 | +4.603% | 1 | 1,438 | -41.600% |
| 2026-06-12 | 211.25 | 211.25 | 211.17 | 211.17 | +5.416% | 2 | 1,438 | -38.912% |
| 2026-06-09 | 184.00 | 200.32 | 184.00 | 200.32 | -4.236% | 3 | 1,440 | -35.603% |
| 2026-06-08 | 210.30 | 210.32 | 208.99 | 209.18 | -1.442% | 10 | 1,438 | -38.331% |
| 2026-06-05 | 214.91 | 214.91 | 212.24 | 212.24 | -9.299% | 3 | 1,439 | -39.220% |
| 2026-06-03 | 232.83 | 234.00 | 232.00 | 234.00 | +1.334% | 11 | 1,445 | -44.872% |
| 2026-06-02 | 230.92 | 230.92 | 230.92 | 230.92 | -0.684% | 100 | 1,391 | -44.136% |
| 2026-06-01 | 232.59 | 232.59 | 232.51 | 232.51 | +1.987% | 3 | 1,391 | -44.519% |
| 2026-05-29 | 227.53 | 227.98 | 227.53 | 227.98 | +4.434% | 4 | 1,389 | -43.416% |
| 2026-05-27 | 218.30 | 218.30 | 218.30 | 218.30 | +3.166% | 1 | 1,390 | -40.907% |
| 2026-05-22 | 208.10 | 211.60 | 208.09 | 211.60 | +5.447% | 115 | 1,390 | -39.036% |
| 2026-05-21 | 200.67 | 200.67 | 200.67 | 200.67 | +5.710% | 1 | 1,390 | -35.715% |
| 2026-05-19 | 189.83 | 189.83 | 189.83 | 189.83 | -4.005% | 1 | 1,392 | -32.044% |
| 2026-05-18 | 199.55 | 200.54 | 197.25 | 197.75 | -6.810% | 29 | 1,392 | -34.766% |
| 2026-05-14 | 208.01 | 212.58 | 208.01 | 212.20 | +3.452% | 57 | 1,392 | -39.208% |
| 2026-05-13 | 205.12 | 205.12 | 205.12 | 205.12 | +6.005% | 1 | 1,459 | -37.110% |
| 2026-05-12 | 192.76 | 193.50 | 192.66 | 193.50 | -5.917% | 18 | 1,459 | -33.333% |
| 2026-05-11 | 203.50 | 206.00 | 203.50 | 205.67 | +3.874% | 134 | 1,459 | -37.278% |
| 2026-05-08 | 198.00 | 198.00 | 198.00 | 198.00 | +2.804% | 1 | 1,529 | -34.848% |
| 2026-05-07 | 192.60 | 192.60 | 192.60 | 192.60 | +2.175% | 1 | 1,529 | -33.022% |
| 2026-05-06 | 185.88 | 188.50 | 185.88 | 188.50 | +7.249% | 2 | 1,529 | -31.565% |
| 2026-05-05 | 174.91 | 177.53 | 174.91 | 175.76 | +5.784% | 4 | 1,530 | -26.604% |
| 2026-05-04 | 167.30 | 167.30 | 166.15 | 166.15 | -1.872% | 2 | 1,534 | -22.359% |
| 2026-05-01 | 165.79 | 169.32 | 165.79 | 169.32 | +4.280% | 3 | 1,532 | -23.813% |
| 2026-04-30 | 159.29 | 162.71 | 157.66 | 162.37 | +4.877% | 5 | 1,532 | -20.552% |
| 2026-04-29 | 156.31 | 156.31 | 154.82 | 154.82 | +1.595% | 7 | 1,532 | -16.677% |
| 2026-04-28 | 152.39 | 152.39 | 152.39 | 152.39 | -4.464% | 3 | 1,525 | -15.349% |
| 2026-04-27 | 159.58 | 159.58 | 159.15 | 159.51 | +0.447% | 22 | 1,525 | -19.127% |
| 2026-04-24 | 155.59 | 159.09 | 155.50 | 158.80 | +7.851% | 7 | 1,505 | -18.766% |
| 2026-04-22 | 147.30 | 147.30 | 147.07 | 147.24 | +2.250% | 9 | 1,506 | -12.388% |
| 2026-04-21 | 143.85 | 144.00 | 143.85 | 144.00 | +0.517% | 3 | 1,514 | -10.417% |
| 2026-04-20 | 144.72 | 144.72 | 143.26 | 143.26 | -2.278% | 8 | 1,514 | -9.954% |
| 2026-04-17 | 143.58 | 146.60 | 143.58 | 146.60 | +5.120% | 8 | 1,508 | -12.005% |
| 2026-04-16 | 138.20 | 139.52 | 135.00 | 139.46 | +1.796% | 13 | 1,510 | -7.500% |
| 2026-04-15 | 129.50 | 137.00 | 129.50 | 137.00 | +6.400% | 5 | 1,518 | -5.839% |
| 2026-04-14 | 122.50 | 128.76 | 122.50 | 128.76 | +10.240% | 12 | 1,520 | +0.186% |
| 2026-04-13 | 113.00 | 117.01 | 113.00 | 116.80 | +3.062% | 14 | 1,522 | +10.445% |
| 2026-04-09 | 111.29 | 113.33 | 107.62 | 113.33 | +1.133% | 6 | 1,528 | +13.827% |
| 2026-04-08 | 111.78 | 112.06 | 111.78 | 112.06 | +19.850% | 4 | 1,527 | +15.117% |
| 2026-04-07 | 95.26 | 95.26 | 93.50 | 93.50 | -4.260% | 3 | 1,528 | +37.968% |
| 2026-04-06 | 97.66 | 97.66 | 97.66 | 97.66 | +12.253% | 1 | 1,527 | +32.091% |
| 2026-04-02 | 87.00 | 87.00 | 87.00 | 87.00 | -10.714% | 1 | 1,527 | +48.276% |
| 2026-04-01 | 93.20 | 98.06 | 93.20 | 97.44 | +8.701% | 27 | 1,527 | +32.389% |
| 2026-03-31 | 82.74 | 89.64 | 82.74 | 89.64 | +13.670% | 34 | 1,529 | +43.909% |
| 2026-03-30 | 82.99 | 83.05 | 77.20 | 78.86 | -2.858% | 161 | 1,507 | +63.581% |
| 2026-03-27 | 84.77 | 84.77 | 81.18 | 81.18 | -18.494% | 32 | 1,495 | +58.906% |
| 2026-03-25 | 99.60 | 99.60 | 99.60 | 99.60 | -4.231% | 10 | 1,495 | +29.518% |
| 2026-03-23 | 104.00 | 104.00 | 104.00 | 104.00 | +9.474% | 1 | 1,505 | +24.038% |
| 2026-03-20 | 98.40 | 98.40 | 95.00 | 95.00 | -7.794% | 4 | 1,505 | +35.789% |
| 2026-03-19 | 102.83 | 103.03 | 102.83 | 103.03 | -7.522% | 20 | 1,504 | +25.206% |
| 2026-03-13 | 110.00 | 111.41 | 110.00 | 111.41 | +3.043% | 101 | 1,504 | +15.789% |
| 2026-03-12 | 109.58 | 109.58 | 108.00 | 108.12 | -9.143% | 103 | 1,514 | +19.312% |
| 2026-03-04 | 116.25 | 119.00 | 114.00 | 119.00 | +7.256% | 10 | 1,414 | +8.403% |
| 2026-03-03 | 107.40 | 110.95 | 106.00 | 110.95 | -3.998% | 5 | 1,412 | +16.269% |
| 2026-03-02 | 115.57 | 115.57 | 115.57 | 115.57 | +1.977% | 1 | 1,413 | +11.621% |
| 2026-02-27 | 113.33 | 113.33 | 113.33 | 113.33 | -1.555% | 1 | 1,413 | +13.827% |
| 2026-02-26 | 115.12 | 115.12 | 115.12 | 115.12 | -5.017% | 2 | 1,413 | +12.057% |
| 2026-02-25 | 121.20 | 121.20 | 121.20 | 121.20 | +4.483% | 1 | 1,412 | +6.436% |
| 2026-02-24 | 116.00 | 116.00 | 116.00 | 116.00 | -0.812% | 1 | 1,412 | +11.207% |
| 2026-02-20 | 116.70 | 116.95 | 116.70 | 116.95 | +5.389% | 2 | 1,412 | +10.304% |
| 2026-02-19 | 111.50 | 111.50 | 110.97 | 110.97 | +0.516% | 2 | 1,412 | +16.248% |
| 2026-02-18 | 110.40 | 110.40 | 110.40 | 110.40 | -1.261% | 1 | 1,412 | +16.848% |
| 2026-02-17 | 108.51 | 112.16 | 107.16 | 111.81 | -1.567% | 56 | 1,413 | +15.374% |
| 2026-02-13 | 113.59 | 113.59 | 113.59 | 113.59 | +2.306% | 10 | 1,401 | +13.566% |
| 2026-02-12 | 118.00 | 118.00 | 111.03 | 111.03 | -8.240% | 3 | 1,401 | +16.185% |
| 2026-02-11 | 121.44 | 121.44 | 119.75 | 121.00 | +2.542% | 5 | 1,402 | +6.612% |
| 2026-02-10 | 122.28 | 122.28 | 118.00 | 118.00 | -3.064% | 24 | 1,401 | +9.322% |
| 2026-02-09 | 121.00 | 121.73 | 121.00 | 121.73 | +3.170% | 11 | 1,404 | +5.972% |
| 2026-02-06 | 114.30 | 117.99 | 111.96 | 117.99 | +7.156% | 58 | 1,414 | +9.331% |
| 2026-02-05 | 109.83 | 112.00 | 109.83 | 110.11 | -2.523% | 6 | 1,405 | +17.156% |
| 2026-02-04 | 118.38 | 118.38 | 112.96 | 112.96 | -8.505% | 15 | 1,405 | +14.200% |
| 2026-02-03 | 126.52 | 126.52 | 121.10 | 123.46 | -7.173% | 12 | 1,414 | +4.487% |
| 2026-02-02 | 133.00 | 133.00 | 133.00 | 133.00 | +4.626% | 1 | 1,413 | -3.008% |
| 2026-01-30 | 130.87 | 132.50 | 127.12 | 127.12 | -3.660% | 131 | 1,412 | +1.479% |
| 2026-01-29 | 130.06 | 131.95 | 127.88 | 131.95 | -5.750% | 138 | 1,287 | -2.236% |
| 2026-01-28 | 138.29 | 140.00 | 138.29 | 140.00 | +2.190% | 4 | 1,158 | -7.857% |
| 2026-01-27 | 135.80 | 137.00 | 135.80 | 137.00 | +3.701% | 2 | 1,159 | -5.839% |
| 2026-01-26 | 130.57 | 132.11 | 129.96 | 132.11 | +1.952% | 204 | 1,159 | -2.354% |
| 2026-01-23 | 129.34 | 130.06 | 129.15 | 129.58 | +2.435% | 100 | 956 | -0.448% |
| 2026-01-22 | 126.50 | 126.50 | 126.50 | 126.50 | +6.303% | 1 | 859 | +1.976% |
| 2026-01-21 | 125.52 | 125.52 | 119.00 | 119.00 | -2.507% | 10 | 859 | +8.403% |
| 2026-01-20 | 124.85 | 124.85 | 122.06 | 122.06 | -6.165% | 2 | 859 | +5.686% |
| 2026-01-16 | 128.71 | 130.08 | 128.71 | 130.08 | -1.945% | 3 | 858 | -0.830% |
| 2026-01-15 | 132.72 | 132.72 | 131.57 | 132.66 | +6.786% | 5 | 858 | -2.759% |
| 2026-01-14 | 126.88 | 127.00 | 124.23 | 124.23 | -5.117% | 10 | 857 | +3.840% |
| 2026-01-13 | 134.09 | 134.09 | 130.93 | 130.93 | -1.741% | 6 | 856 | -1.474% |
| 2026-01-12 | 132.47 | 133.63 | 132.47 | 133.25 | +0.196% | 6 | 861 | -3.189% |
| 2026-01-09 | 132.10 | 132.99 | 132.10 | 132.99 | +4.717% | 7 | 862 | -3.000% |
| 2026-01-08 | 130.21 | 130.21 | 127.00 | 127.00 | -5.961% | 4 | 861 | +1.575% |
| 2026-01-07 | 130.80 | 135.05 | 130.75 | 135.05 | +7.115% | 5 | 858 | -4.480% |
| 2026-01-05 | 125.73 | 127.56 | 125.62 | 126.08 | +4.173% | 11 | 860 | +2.316% |
| 2026-01-02 | 121.03 | 121.03 | 121.03 | 121.03 | -3.998% | 2 | 860 | +6.585% |
| 2025-12-31 | 127.34 | 127.34 | 125.68 | 126.07 | -1.753% | 18 | 861 | +2.324% |
| 2025-12-30 | 128.32 | 128.32 | 128.32 | 128.32 | -2.247% | 2 | 861 | +0.530% |
| 2025-12-26 | 131.96 | 131.96 | 131.26 | 131.27 | -0.696% | 93 | 863 | -1.729% |
| 2025-12-24 | 131.54 | 132.19 | 131.54 | 132.19 | +3.096% | 2 | 952 | -2.413% |
| 2025-12-22 | 128.22 | 128.22 | 128.22 | 128.22 | +6.142% | 6 | 952 | +0.608% |
| 2025-12-18 | 122.00 | 122.00 | 120.80 | 120.80 | +5.965% | 2 | 946 | +6.788% |
| 2025-12-17 | 123.67 | 123.67 | 114.00 | 114.00 | -5.606% | 9 | 946 | +13.158% |
| 2025-12-16 | 120.77 | 120.77 | 120.77 | 120.77 | -4.831% | 2 | 952 | +6.815% |
| 2025-12-12 | 125.00 | 126.93 | 124.56 | 126.90 | -5.622% | 7 | 954 | +1.655% |
| 2025-12-11 | 134.46 | 134.46 | 134.46 | 134.46 | +0.448% | 2 | 953 | -4.061% |
| 2025-12-09 | 133.19 | 134.00 | 133.19 | 133.86 | -1.079% | 5 | 955 | -3.631% |
| 2025-12-05 | 138.00 | 138.00 | 135.08 | 135.32 | +0.857% | 8 | 958 | -4.670% |
| 2025-12-03 | 132.66 | 134.17 | 132.66 | 134.17 | +1.629% | 4 | 957 | -3.853% |
| 2025-12-02 | 133.00 | 134.72 | 132.02 | 132.02 | +1.993% | 6 | 954 | -2.288% |
| 2025-12-01 | 127.63 | 129.44 | 127.63 | 129.44 | +20.521% | 4 | 953 | -0.340% |
| 2025-11-21 | 107.40 | 107.40 | 107.40 | 107.40 | -9.252% | 1 | 952 | +20.112% |
| 2025-11-19 | 117.40 | 118.35 | 117.40 | 118.35 | +0.076% | 9 | 951 | +8.999% |
| 2025-11-18 | 118.26 | 118.26 | 118.26 | 118.26 | -7.890% | 7 | 955 | +9.082% |
| 2025-11-13 | 128.33 | 128.39 | 128.33 | 128.39 | -5.422% | 2 | 956 | +0.475% |
| 2025-11-12 | 135.75 | 135.75 | 135.75 | 135.75 | -0.797% | 1 | 955 | -4.972% |
| 2025-11-11 | 135.26 | 136.84 | 135.26 | 136.84 | +1.019% | 3 | 954 | -5.729% |
| 2025-11-10 | 135.46 | 135.46 | 135.46 | 135.46 | +11.950% | 3 | 955 | -4.769% |
| 2025-11-07 | 121.00 | 121.00 | 121.00 | 121.00 | -12.064% | 1 | 952 | +6.612% |
| 2025-11-06 | 137.60 | 137.60 | 137.60 | 137.60 | -1.714% | 1 | 952 | -6.250% |
| 2025-11-05 | 138.00 | 140.00 | 138.00 | 140.00 | +1.700% | 9 | 953 | -7.857% |
| 2025-11-04 | 141.00 | 141.00 | 137.66 | 137.66 | -5.127% | 7 | 948 | -6.291% |
| 2025-11-03 | 145.10 | 145.10 | 145.10 | 145.10 | -0.034% | 2 | 943 | -11.096% |
| 2025-10-31 | 145.15 | 145.15 | 145.15 | 145.15 | +0.186% | 1 | 943 | -11.126% |
| 2025-10-30 | 142.50 | 145.50 | 142.20 | 144.88 | -3.413% | 9 | 943 | -10.961% |
| 2025-10-29 | 148.20 | 150.00 | 148.20 | 150.00 | +2.041% | 4 | 947 | -14.000% |
| 2025-10-28 | 144.00 | 147.00 | 143.49 | 147.00 | +4.993% | 9 | 947 | -12.245% |
| 2025-10-27 | 138.70 | 140.01 | 138.60 | 140.01 | +5.964% | 8 | 949 | -7.864% |
| 2025-10-24 | 132.00 | 132.13 | 132.00 | 132.13 | +3.672% | 3 | 949 | -2.369% |
| 2025-10-21 | 127.45 | 127.45 | 127.45 | 127.45 | -0.523% | 1 | 947 | +1.216% |
| 2025-10-20 | 125.96 | 128.12 | 125.96 | 128.12 | +6.874% | 6 | 947 | +0.687% |
| 2025-10-17 | 117.92 | 120.72 | 117.92 | 119.88 | -0.142% | 6 | 947 | +7.608% |
| 2025-10-16 | 124.20 | 124.20 | 118.19 | 120.05 | +1.154% | 7 | 944 | +7.455% |
| 2025-10-15 | 124.26 | 125.05 | 118.68 | 118.68 | -1.763% | 3 | 941 | +8.696% |
| 2025-10-13 | 119.48 | 120.81 | 119.14 | 120.81 | +5.974% | 24 | 942 | +6.779% |
| 2025-10-10 | 129.97 | 129.97 | 114.00 | 114.00 | -9.416% | 14 | 958 | +13.158% |
| 2025-10-08 | 125.50 | 125.85 | 125.50 | 125.85 | -0.301% | 3 | 952 | +2.503% |
| 2025-10-07 | 126.23 | 126.23 | 126.23 | 126.23 | +0.758% | 5 | 952 | +2.194% |
| 2025-10-06 | 125.28 | 125.28 | 125.28 | 125.28 | +1.556% | 1 | 952 | +2.969% |
| 2025-10-03 | 123.98 | 124.02 | 123.36 | 123.36 | +1.115% | 3 | 952 | +4.572% |
| 2025-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | +2.521% | 1 | 953 | +5.738% |
| 2025-09-29 | 118.36 | 119.00 | 118.15 | 119.00 | -2.066% | 26 | 954 | +8.403% |
| 2025-09-22 | 119.34 | 121.93 | 119.34 | 121.51 | +5.040% | 8 | 953 | +6.164% |
| 2025-09-18 | 115.68 | 115.68 | 115.68 | 115.68 | +5.020% | 2 | 953 | +11.515% |
| 2025-09-17 | 111.10 | 111.10 | 109.09 | 110.15 | -0.605% | 11 | 953 | +17.113% |
| 2025-09-16 | 111.32 | 111.32 | 110.82 | 110.82 | +0.054% | 5 | 949 | +16.405% |
| 2025-09-15 | 110.70 | 110.91 | 110.25 | 110.76 | +3.138% | 33 | 949 | +16.468% |
| 2025-09-12 | 106.65 | 107.39 | 106.65 | 107.39 | +3.758% | 4 | 948 | +20.123% |
| 2025-09-10 | 104.22 | 104.39 | 103.14 | 103.50 | +1.133% | 29 | 950 | +24.638% |
| 2025-09-09 | 100.41 | 102.34 | 100.41 | 102.34 | +0.728% | 19 | 950 | +26.050% |
| 2025-09-08 | 101.85 | 101.95 | 101.60 | 101.60 | +2.616% | 3 | 934 | +26.969% |
| 2025-09-05 | 100.78 | 100.78 | 99.01 | 99.01 | +1.289% | 3 | 933 | +30.290% |
| 2025-09-04 | 96.10 | 97.75 | 96.10 | 97.75 | +5.062% | 3 | 934 | +31.969% |
| 2025-09-03 | 93.04 | 93.04 | 93.04 | 93.04 | +3.378% | 1 | 933 | +38.650% |
| 2025-09-02 | 89.69 | 90.21 | 88.87 | 90.00 | -5.769% | 4 | 932 | +43.333% |
| 2025-08-29 | 97.88 | 97.88 | 94.87 | 95.51 | -4.490% | 11 | 928 | +35.064% |
| 2025-08-28 | 100.00 | 100.00 | 100.00 | 100.00 | +3.157% | 2 | 928 | +29.000% |
| 2025-08-27 | 96.96 | 96.96 | 96.94 | 96.94 | +0.290% | 2 | 933 | +33.072% |
| 2025-08-26 | 96.00 | 96.66 | 95.85 | 96.66 | +0.124% | 17 | 931 | +33.457% |
| 2025-08-25 | 96.54 | 96.54 | 96.54 | 96.54 | -1.840% | 1 | 933 | +33.623% |
| 2025-08-22 | 97.97 | 98.35 | 97.97 | 98.35 | +8.734% | 4 | 932 | +31.164% |
| 2025-08-21 | 90.45 | 90.45 | 90.45 | 90.45 | -2.026% | 1 | 931 | +42.620% |
| 2025-08-20 | 89.00 | 92.32 | 89.00 | 92.32 | -8.730% | 6 | 930 | +39.731% |
| 2025-08-19 | 101.15 | 101.15 | 101.15 | 101.15 | -0.178% | 2 | 926 | +27.533% |
| 2025-08-18 | 101.33 | 101.33 | 101.33 | 101.33 | -0.657% | 5 | 924 | +27.307% |
| 2025-08-15 | 102.00 | 102.00 | 102.00 | 102.00 | -2.746% | 1 | 919 | +26.471% |
| 2025-08-14 | 103.31 | 104.88 | 103.31 | 104.88 | +0.469% | 4 | 919 | +22.998% |
| 2025-08-13 | 104.35 | 104.39 | 104.35 | 104.39 | -0.096% | 2 | 921 | +23.575% |
| 2025-08-12 | 99.95 | 104.54 | 99.95 | 104.49 | +5.407% | 6 | 922 | +23.457% |
| 2025-08-08 | 97.62 | 99.13 | 97.62 | 99.13 | +1.808% | 4 | 920 | +30.132% |
| 2025-08-07 | 97.37 | 97.37 | 97.37 | 97.37 | +5.151% | 1 | 924 | +32.484% |
| 2025-08-06 | 92.60 | 92.60 | 92.60 | 92.60 | +2.422% | 1 | 924 | +39.309% |
| 2025-08-05 | 93.38 | 93.38 | 90.41 | 90.41 | -2.376% | 13 | 925 | +42.683% |
| 2025-08-04 | 92.61 | 92.61 | 92.61 | 92.61 | +6.461% | 1 | 935 | +39.294% |
| 2025-08-01 | 87.50 | 88.88 | 86.50 | 86.99 | -9.855% | 9 | 934 | +48.293% |
| 2025-07-31 | 99.45 | 99.45 | 96.50 | 96.50 | -1.921% | 2 | 932 | +33.679% |
| 2025-07-30 | 97.45 | 98.39 | 97.45 | 98.39 | +0.644% | 11 | 931 | +31.111% |
| 2025-07-28 | 97.76 | 97.76 | 97.76 | 97.76 | +2.949% | 1 | 922 | +31.956% |
| 2025-07-23 | 94.96 | 94.96 | 94.96 | 94.96 | +2.504% | 1 | 923 | +35.847% |
| 2025-07-22 | 92.30 | 92.64 | 92.30 | 92.64 | -0.569% | 2 | 922 | +39.249% |
| 2025-07-18 | 93.53 | 93.53 | 93.17 | 93.17 | -0.851% | 12 | 922 | +38.457% |
| 2025-07-17 | 92.65 | 94.20 | 92.65 | 93.97 | +6.025% | 17 | 931 | +37.278% |
| 2025-07-16 | 88.63 | 88.63 | 88.63 | 88.63 | -1.817% | 2 | 926 | +45.549% |
| 2025-07-14 | 88.25 | 90.27 | 88.25 | 90.27 | +2.115% | 2 | 926 | +42.905% |
| 2025-07-11 | 88.20 | 89.10 | 88.20 | 88.40 | -1.328% | 8 | 926 | +45.928% |
| 2025-07-10 | 89.76 | 89.78 | 89.59 | 89.59 | +1.095% | 91 | 927 | +43.989% |
| 2025-07-09 | 90.20 | 91.00 | 88.62 | 88.62 | -2.626% | 12 | 897 | +45.565% |
| 2025-07-03 | 90.90 | 91.01 | 90.90 | 91.01 | +5.949% | 11 | 896 | +41.743% |
| 2025-07-02 | 86.43 | 86.43 | 85.90 | 85.90 | +1.657% | 4 | 896 | +50.175% |
| 2025-07-01 | 84.50 | 84.50 | 84.50 | 84.50 | -3.063% | 1 | 930 | +52.663% |
| 2025-06-30 | 86.68 | 87.43 | 86.68 | 87.17 | +1.739% | 131 | 931 | +47.987% |
| 2025-06-27 | 86.45 | 86.45 | 85.68 | 85.68 | +2.746% | 3 | 915 | +50.560% |
| 2025-06-26 | 83.97 | 83.99 | 83.39 | 83.39 | +4.238% | 22 | 915 | +54.695% |
| 2025-06-25 | 81.00 | 81.00 | 80.00 | 80.00 | +0.730% | 2 | 935 | +61.250% |
| 2025-06-24 | 79.01 | 79.42 | 79.01 | 79.42 | +5.893% | 8 | 935 | +62.428% |
| 2025-06-23 | 73.15 | 75.00 | 73.15 | 75.00 | +4.341% | 14 | 935 | +72.000% |
| 2025-06-20 | 75.24 | 75.24 | 70.46 | 71.88 | -2.004% | 44 | 932 | +79.466% |
| 2025-06-18 | 73.35 | 73.35 | 73.35 | 73.35 | -3.232% | 1 | 938 | +75.869% |
| 2025-06-17 | 75.80 | 75.80 | 75.80 | 75.80 | -1.775% | 1 | 938 | +70.185% |
| 2025-06-16 | 76.90 | 77.17 | 76.90 | 77.17 | +3.584% | 8 | 938 | +67.163% |
| 2025-06-13 | 75.00 | 75.00 | 74.50 | 74.50 | -3.071% | 4 | 938 | +73.154% |
| 2025-06-12 | 75.70 | 76.86 | 75.70 | 76.86 | +1.172% | 4 | 938 | +67.838% |
| 2025-06-09 | 75.97 | 75.97 | 75.97 | 75.97 | +0.079% | 1 | 938 | +69.804% |
| 2025-06-06 | 75.70 | 76.09 | 75.70 | 75.91 | +3.986% | 42 | 938 | +69.938% |
| 2025-06-05 | 73.63 | 77.04 | 73.00 | 73.00 | -2.796% | 55 | 938 | +76.712% |
| 2025-06-04 | 75.03 | 75.40 | 75.00 | 75.10 | +0.414% | 15 | 968 | +71.771% |
| 2025-06-03 | 74.79 | 74.79 | 74.79 | 74.79 | +15.062% | 3 | 971 | +72.483% |
| 2025-05-30 | 65.00 | 65.00 | 65.00 | 65.00 | -8.347% | 6 | 968 | +98.462% |
| 2025-05-29 | 70.93 | 70.93 | 70.92 | 70.92 | +0.482% | 2 | 968 | +81.895% |
| 2025-05-28 | 70.58 | 70.58 | 70.58 | 70.58 | +11.890% | 1 | 966 | +82.771% |
| 2025-05-23 | 62.27 | 64.27 | 62.27 | 63.08 | -5.991% | 44 | 955 | +104.502% |
| 2025-05-22 | 67.10 | 67.10 | 67.10 | 67.10 | +1.728% | 5 | 955 | +92.250% |
| 2025-05-21 | 67.50 | 67.50 | 65.96 | 65.96 | -5.556% | 2 | 955 | +95.573% |
| 2025-05-20 | 69.95 | 69.98 | 69.84 | 69.84 | -2.322% | 7 | 954 | +84.708% |
| 2025-05-19 | 67.15 | 71.50 | 67.15 | 71.50 | +0.704% | 69 | 953 | +80.420% |
| 2025-05-16 | 71.00 | 71.00 | 71.00 | 71.00 | +2.379% | 2 | 937 | +81.690% |
| 2025-05-15 | 68.08 | 69.35 | 68.08 | 69.35 | -0.288% | 2 | 937 | +86.013% |
| 2025-05-14 | 69.50 | 69.55 | 69.50 | 69.55 | +2.748% | 6 | 938 | +85.478% |
| 2025-05-13 | 65.11 | 67.69 | 65.11 | 67.69 | +9.248% | 23 | 938 | +90.575% |
| 2025-05-12 | 61.00 | 62.12 | 61.00 | 61.96 | +19.223% | 4 | 944 | +108.199% |
| 2025-05-09 | 53.78 | 53.78 | 51.97 | 51.97 | -4.921% | 46 | 944 | +148.220% |
| 2025-05-08 | 54.66 | 54.66 | 54.66 | 54.66 | +7.134% | 2 | 935 | +136.004% |
| 2025-05-05 | 51.02 | 51.02 | 51.02 | 51.02 | -5.606% | 10 | 934 | +152.842% |
| 2025-05-02 | 54.05 | 54.05 | 54.05 | 54.05 | +5.980% | 4 | 939 | +138.668% |
| 2025-05-01 | 51.00 | 51.00 | 51.00 | 51.00 | +22.567% | 1 | 938 | +152.941% |
| 2025-04-25 | 40.57 | 41.61 | 40.57 | 41.61 | +1.985% | 272 | 938 | +210.022% |
| 2025-04-24 | 40.80 | 40.80 | 40.80 | 40.80 | +9.062% | 33 | 878 | +216.176% |
| 2025-04-23 | 38.74 | 38.74 | 37.41 | 37.41 | +33.607% | 8 | 867 | +244.828% |
| 2025-04-21 | 27.90 | 28.00 | 25.82 | 28.00 | -12.691% | 105 | 867 | +360.714% |
| 2025-04-17 | 31.74 | 32.07 | 31.74 | 32.07 | +0.849% | 103 | 867 | +302.245% |
| 2025-04-16 | 33.98 | 33.98 | 31.80 | 31.80 | -14.263% | 2 | 867 | +305.660% |
| 2025-04-15 | 37.09 | 37.09 | 37.09 | 37.09 | +1.422% | 1 | 866 | +247.803% |
| 2025-04-11 | 32.82 | 36.57 | 32.82 | 36.57 | +8.356% | 8 | 866 | +252.748% |
| 2025-04-10 | 35.47 | 35.47 | 33.14 | 33.75 | -6.120% | 3 | 868 | +282.222% |
| 2025-04-09 | 23.40 | 39.36 | 23.40 | 35.95 | +63.187% | 70 | 868 | +258.832% |
| 2025-04-08 | 28.20 | 28.77 | 22.03 | 22.03 | -2.349% | 35 | 902 | +485.565% |
| 2025-04-07 | 19.10 | 24.25 | 19.10 | 22.56 | -5.250% | 88 | 933 | +471.809% |
| 2025-04-04 | 27.17 | 27.17 | 23.81 | 23.81 | -30.583% | 58 | 956 | +441.789% |
| 2025-04-03 | 34.93 | 35.94 | 34.30 | 34.30 | -15.309% | 5 | 930 | +276.093% |
| 2025-04-01 | 42.21 | 42.21 | 40.50 | 40.50 | +6.439% | 6 | 929 | +218.519% |
| 2025-03-31 | 36.31 | 38.05 | 36.31 | 38.05 | -7.735% | 16 | 931 | +239.028% |
| 2025-03-28 | 42.30 | 42.30 | 41.24 | 41.24 | -17.602% | 8 | 921 | +212.803% |
| 2025-03-27 | 50.05 | 50.05 | 50.05 | 50.05 | -7.246% | 1 | 920 | +157.742% |
| 2025-03-25 | 54.51 | 56.76 | 53.77 | 53.96 | +1.811% | 8 | 919 | +139.066% |
| 2025-03-24 | 52.06 | 53.00 | 52.06 | 53.00 | +14.520% | 12 | 921 | +143.396% |
| 2025-03-21 | 46.28 | 46.28 | 46.28 | 46.28 | -0.194% | 20 | 923 | +178.738% |
| 2025-03-20 | 48.31 | 48.31 | 46.37 | 46.37 | -0.664% | 13 | 933 | +178.197% |
| 2025-03-19 | 46.63 | 46.68 | 46.63 | 46.68 | -4.851% | 6 | 921 | +176.350% |
| 2025-03-17 | 49.06 | 49.06 | 49.06 | 49.06 | +1.784% | 3 | 916 | +162.943% |
| 2025-03-14 | 48.20 | 48.20 | 48.20 | 48.20 | +10.728% | 2 | 916 | +167.635% |
| 2025-03-13 | 44.74 | 44.74 | 42.65 | 43.53 | -1.738% | 8 | 917 | +196.347% |
| 2025-03-11 | 44.30 | 44.30 | 44.30 | 44.30 | -4.731% | 1 | 917 | +191.196% |
| 2025-03-10 | 50.86 | 50.86 | 46.50 | 46.50 | -15.807% | 23 | 917 | +177.419% |
| 2025-03-07 | 54.81 | 55.23 | 50.31 | 55.23 | +3.137% | 14 | 916 | +133.569% |
| 2025-03-06 | 53.55 | 53.55 | 53.55 | 53.55 | -12.614% | 1 | 914 | +140.896% |
| 2025-03-05 | 58.65 | 61.28 | 58.65 | 61.28 | +2.492% | 5 | 914 | +110.509% |
| 2025-03-04 | 58.50 | 60.00 | 55.50 | 59.79 | -2.144% | 16 | 910 | +115.755% |
| 2025-03-03 | 66.47 | 66.47 | 61.00 | 61.10 | -2.240% | 5 | 901 | +111.129% |
| 2025-02-27 | 71.77 | 71.77 | 62.50 | 62.50 | -11.586% | 645 | 903 | +106.400% |
| 2025-02-25 | 69.40 | 70.69 | 68.49 | 70.69 | -9.372% | 345 | 359 | +82.487% |
| 2025-02-24 | 79.12 | 79.12 | 75.56 | 78.00 | -1.266% | 58 | 619 | +65.385% |
| 2025-02-21 | 83.00 | 83.00 | 79.00 | 79.00 | -7.602% | 34 | 634 | +63.291% |
| 2025-02-20 | 84.90 | 85.50 | 84.90 | 85.50 | -3.965% | 2 | 630 | +50.877% |
| 2025-02-19 | 90.13 | 90.13 | 89.03 | 89.03 | +1.586% | 347 | 629 | +44.895% |
| 2025-02-18 | 87.64 | 87.64 | 87.64 | 87.64 | +0.562% | 1 | 494 | +47.193% |
| 2025-02-14 | 86.64 | 87.15 | 85.86 | 87.15 | +1.645% | 10 | 494 | +48.021% |
| 2025-02-13 | 83.30 | 86.00 | 82.06 | 85.74 | +3.927% | 17 | 489 | +50.455% |
| 2025-02-12 | 82.50 | 82.50 | 82.50 | 82.50 | +0.012% | 1 | 489 | +56.364% |
| 2025-02-10 | 82.49 | 82.49 | 82.49 | 82.49 | +5.729% | 2 | 489 | +56.383% |
| 2025-02-07 | 83.68 | 83.68 | 78.02 | 78.02 | -3.321% | 18 | 489 | +65.342% |
| 2025-02-06 | 80.00 | 81.36 | 80.00 | 80.70 | +11.943% | 39 | 493 | +59.851% |
| 2025-02-03 | 71.85 | 72.09 | 71.85 | 72.09 | -10.247% | 35 | 470 | +78.943% |
| 2025-01-31 | 84.20 | 84.20 | 80.24 | 80.32 | +3.746% | 16 | 470 | +60.608% |
| 2025-01-30 | 77.41 | 77.42 | 77.41 | 77.42 | +4.255% | 2 | 463 | +66.624% |
| 2025-01-28 | 74.26 | 74.26 | 74.26 | 74.26 | +2.541% | 25 | 463 | +73.714% |
| 2025-01-27 | 67.50 | 73.83 | 67.44 | 72.42 | -15.849% | 25 | 463 | +78.128% |
| 2025-01-24 | 86.06 | 86.06 | 86.06 | 86.06 | +1.033% | 48 | 450 | +49.895% |
| 2025-01-23 | 83.77 | 85.40 | 83.77 | 85.18 | -0.339% | 26 | 450 | +51.444% |
| 2025-01-22 | 85.05 | 86.02 | 85.05 | 85.47 | +6.545% | 6 | 431 | +50.930% |
| 2025-01-21 | 80.16 | 80.22 | 80.16 | 80.22 | +8.070% | 2 | 429 | +60.808% |
| 2025-01-16 | 71.50 | 74.23 | 71.50 | 74.23 | +1.810% | 2 | 428 | +73.784% |
| 2025-01-15 | 73.07 | 73.07 | 72.91 | 72.91 | +4.831% | 46 | 427 | +76.930% |
| 2025-01-14 | 69.55 | 69.55 | 69.55 | 69.55 | +1.459% | 5 | 391 | +85.478% |
| 2025-01-13 | 68.55 | 68.55 | 68.55 | 68.55 | -0.695% | 1 | 396 | +88.184% |
| 2025-01-10 | 69.03 | 69.03 | 69.03 | 69.03 | -9.883% | 2 | 395 | +86.875% |
| 2025-01-07 | 77.00 | 77.00 | 76.60 | 76.60 | -6.300% | 2 | 396 | +68.407% |
| 2025-01-06 | 79.70 | 83.77 | 79.70 | 81.75 | +16.786% | 48 | 395 | +57.798% |
| 2025-01-02 | 76.47 | 76.47 | 70.00 | 70.00 | -7.518% | 4 | 393 | +84.286% |
| 2024-12-31 | 75.69 | 75.69 | 75.69 | 75.69 | -3.567% | 1 | 393 | +70.432% |
| 2024-12-30 | 73.94 | 78.49 | 72.60 | 78.49 | -1.531% | 7 | 393 | +64.352% |
| 2024-12-27 | 84.57 | 86.00 | 79.71 | 79.71 | -8.073% | 12 | 391 | +61.837% |
| 2024-12-26 | 86.12 | 88.07 | 85.29 | 86.71 | -0.959% | 30 | 389 | +48.772% |
| 2024-12-24 | 85.00 | 87.71 | 85.00 | 87.55 | +6.938% | 303 | 185 | +47.344% |
| 2024-12-23 | 80.90 | 81.87 | 80.90 | 81.87 | -3.341% | 3 | 185 | +57.567% |
| 2024-12-20 | 75.63 | 84.70 | 75.63 | 84.70 | +3.267% | 11 | 184 | +52.302% |
| 2024-12-18 | 86.34 | 86.34 | 82.02 | 82.02 | -11.806% | 3 | 185 | +57.279% |
| 2024-12-16 | 90.01 | 93.02 | 90.01 | 93.00 | +8.140% | 4 | 185 | +38.710% |
| 2024-12-13 | 87.00 | 87.99 | 84.80 | 86.00 | +2.576% | 94 | 187 | +50.000% |
| 2024-12-12 | 83.96 | 85.64 | 83.71 | 83.84 | -3.632% | 7 | 169 | +53.865% |
| 2024-12-11 | 82.50 | 87.00 | 82.50 | 87.00 | +11.410% | 2 | 164 | +48.276% |
| 2024-12-10 | 78.09 | 78.09 | 78.09 | 78.09 | -2.849% | 5 | 164 | +65.194% |
| 2024-12-09 | 82.50 | 82.50 | 80.38 | 80.38 | -1.724% | 7 | 164 | +60.488% |
| 2024-12-06 | 81.79 | 81.79 | 81.79 | 81.79 | +2.238% | 2 | 164 | +57.721% |
| 2024-12-05 | 80.00 | 80.00 | 80.00 | 80.00 | +6.510% | 1 | 164 | +61.250% |
| 2024-12-03 | 73.55 | 75.11 | 73.55 | 75.11 | +8.918% | 10 | 164 | +71.748% |
| 2024-11-25 | 68.96 | 68.96 | 68.96 | 68.96 | +0.174% | 2 | 154 | +87.065% |
| 2024-11-18 | 66.75 | 68.84 | 66.75 | 68.84 | +1.027% | 4 | 152 | +87.391% |
| 2024-11-15 | 68.14 | 68.14 | 68.14 | 68.14 | -7.040% | 2 | 152 | +89.316% |
| 2024-11-14 | 72.85 | 73.35 | 72.29 | 73.30 | -1.053% | 237 | 151 | +75.989% |
| 2024-11-13 | 75.30 | 75.30 | 74.08 | 74.08 | -0.564% | 4 | 53 | +74.136% |
| 2024-11-07 | 71.65 | 74.50 | 71.65 | 74.50 | +8.206% | 6 | 53 | +73.154% |
| 2024-11-06 | 67.82 | 68.85 | 67.32 | 68.85 | +16.301% | 13 | 48 | +87.364% |
| 2024-10-31 | 59.20 | 59.20 | 59.20 | 59.20 | -8.203% | 1 | 46 | +117.905% |
| 2024-10-28 | 65.72 | 65.72 | 64.49 | 64.49 | +1.559% | 7 | 46 | +100.031% |
| 2024-10-22 | 62.72 | 63.50 | 62.48 | 63.50 | +2.834% | 6 | 45 | +103.150% |
| 2024-10-17 | 61.75 | 61.75 | 61.75 | 61.75 | -4.956% | 39 | 45 | +108.907% |
| 2024-10-14 | 65.02 | 65.02 | 64.97 | 64.97 | +15.195% | 20 | 16 | +98.553% |
| 2024-10-03 | 55.87 | 56.40 | 55.87 | 56.40 | +2.845% | 2 | 6 | +128.723% |
| 2024-10-02 | 54.84 | 54.84 | 54.84 | 54.84 | -4.858% | 1 | 6 | +135.230% |
| 2024-09-27 | 57.25 | 57.64 | 57.22 | 57.64 | +1.622% | 6 | 5 | +123.803% |
| 2024-09-25 | 56.72 | 56.72 | 56.72 | 56.72 | +19.310% | 1 | 5 | +127.433% |
| 2024-09-18 | 49.37 | 49.37 | 47.54 | 47.54 | -3.531% | 2 | 5 | +171.350% |
| 2024-09-17 | 49.28 | 49.28 | 49.28 | 49.28 | 0.000% | 3 | 3 | +161.769% |