QQQ270617C00600000
QQQ Jun 17 2027 600.00 Call
optionOPRA
EODNov 5, 2026
91.10USD-26.544%(-32.92)90Vol2,017OI
QQQ270617C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 105.91 | 105.91 | 91.10 | 91.10 | -26.544% | 90 | 1,919 | 0.000% |
| 2026-11-04 | 130.55 | 130.55 | 124.02 | 124.02 | +1.076% | 36 | 1,910 | -26.544% |
| 2026-11-03 | 121.42 | 122.81 | 121.10 | 122.70 | +3.422% | 8 | 1,910 | -25.754% |
| 2026-11-02 | 127.88 | 127.88 | 118.64 | 118.64 | -3.545% | 8 | 1,905 | -23.213% |
| 2026-10-30 | 131.57 | 131.92 | 120.57 | 123.00 | -15.266% | 23 | 1,901 | -25.935% |
| 2026-10-29 | 144.94 | 145.16 | 143.26 | 145.16 | -4.254% | 5 | 1,905 | -37.242% |
| 2026-10-28 | 153.87 | 153.87 | 151.61 | 151.61 | +0.404% | 2 | 1,905 | -39.912% |
| 2026-10-27 | 150.60 | 151.00 | 150.60 | 151.00 | +3.994% | 7 | 1,904 | -39.669% |
| 2026-10-26 | 142.05 | 145.41 | 141.86 | 145.20 | +4.974% | 14 | 1,904 | -37.259% |
| 2026-10-23 | 139.06 | 139.43 | 138.31 | 138.32 | -0.775% | 5 | 1,904 | -34.138% |
| 2026-10-22 | 144.96 | 145.40 | 139.40 | 139.40 | -9.345% | 7 | 1,908 | -34.648% |
| 2026-10-21 | 153.55 | 157.30 | 152.00 | 153.77 | +2.849% | 29 | 1,910 | -40.756% |
| 2026-10-20 | 152.25 | 152.25 | 149.51 | 149.51 | -2.044% | 2 | 1,909 | -39.068% |
| 2026-10-19 | 152.63 | 152.63 | 152.63 | 152.63 | +7.630% | 1 | 1,910 | -40.313% |
| 2026-10-16 | 152.23 | 152.23 | 141.81 | 141.81 | -7.483% | 12 | 1,909 | -35.759% |
| 2026-10-15 | 153.28 | 153.28 | 153.28 | 153.28 | -4.379% | 5 | 1,904 | -40.566% |
| 2026-10-14 | 160.30 | 160.30 | 160.30 | 160.30 | -9.029% | 1 | 1,904 | -43.169% |
| 2026-10-12 | 176.21 | 176.21 | 176.21 | 176.21 | -0.744% | 1 | 1,904 | -48.300% |
| 2026-10-08 | 183.00 | 183.00 | 177.53 | 177.53 | -4.152% | 3 | 1,902 | -48.685% |
| 2026-10-07 | 182.49 | 185.22 | 182.49 | 185.22 | -1.995% | 3 | 1,903 | -50.815% |
| 2026-10-06 | 191.00 | 191.81 | 188.99 | 188.99 | +1.357% | 3 | 1,904 | -51.796% |
| 2026-10-05 | 184.31 | 186.46 | 184.31 | 186.46 | +3.302% | 3 | 1,905 | -51.142% |
| 2026-10-02 | 180.69 | 182.78 | 179.58 | 180.50 | +3.344% | 16 | 1,906 | -49.529% |
| 2026-10-01 | 175.00 | 175.00 | 170.48 | 174.66 | -0.200% | 3 | 1,906 | -47.842% |
| 2026-09-30 | 173.00 | 176.45 | 173.00 | 175.01 | +2.417% | 13 | 1,898 | -47.946% |
| 2026-09-29 | 170.61 | 171.15 | 170.61 | 170.88 | +2.723% | 33 | 1,866 | -46.688% |
| 2026-09-28 | 166.35 | 166.35 | 166.35 | 166.35 | -5.820% | 8 | 1,874 | -45.236% |
| 2026-09-25 | 176.39 | 176.65 | 176.39 | 176.63 | +1.552% | 4 | 1,876 | -48.423% |
| 2026-09-24 | 173.93 | 173.93 | 173.93 | 173.93 | -2.941% | 1 | 1,875 | -47.623% |
| 2026-09-22 | 173.15 | 179.20 | 173.15 | 179.20 | +2.400% | 161 | 1,923 | -49.163% |
| 2026-09-21 | 168.20 | 175.00 | 168.20 | 175.00 | +13.225% | 20 | 1,928 | -47.943% |
| 2026-09-18 | 150.61 | 154.56 | 150.61 | 154.56 | +2.188% | 7 | 1,929 | -41.058% |
| 2026-09-17 | 149.07 | 151.25 | 149.05 | 151.25 | +6.514% | 5 | 1,929 | -39.769% |
| 2026-09-16 | 146.20 | 146.20 | 142.00 | 142.00 | +0.503% | 4 | 1,928 | -35.845% |
| 2026-09-15 | 143.50 | 143.50 | 140.89 | 141.29 | -3.424% | 8 | 1,928 | -35.523% |
| 2026-09-14 | 140.31 | 146.30 | 140.18 | 146.30 | -3.324% | 34 | 1,921 | -37.731% |
| 2026-09-11 | 151.07 | 152.06 | 150.82 | 151.33 | +3.900% | 7 | 1,919 | -39.800% |
| 2026-09-10 | 146.70 | 148.24 | 145.65 | 145.65 | -3.887% | 54 | 1,948 | -37.453% |
| 2026-09-09 | 152.56 | 152.56 | 151.54 | 151.54 | +0.040% | 26 | 1,946 | -39.884% |
| 2026-09-08 | 155.81 | 155.81 | 151.48 | 151.48 | -1.284% | 4 | 1,946 | -39.860% |
| 2026-09-04 | 155.00 | 156.04 | 152.81 | 153.45 | +0.801% | 13 | 1,946 | -40.632% |
| 2026-09-03 | 147.96 | 152.32 | 147.96 | 152.23 | +4.979% | 11 | 1,946 | -40.156% |
| 2026-09-02 | 144.66 | 146.01 | 144.66 | 145.01 | -0.419% | 4 | 1,945 | -37.177% |
| 2026-09-01 | 146.09 | 148.93 | 145.62 | 145.62 | -3.799% | 107 | 1,929 | -37.440% |
| 2026-08-31 | 151.37 | 151.37 | 151.37 | 151.37 | -1.065% | 1 | 1,929 | -39.816% |
| 2026-08-28 | 152.91 | 154.48 | 152.91 | 153.00 | -1.740% | 17 | 1,917 | -40.458% |
| 2026-08-27 | 154.77 | 155.71 | 154.77 | 155.71 | +3.469% | 2 | 1,918 | -41.494% |
| 2026-08-26 | 150.49 | 150.49 | 150.49 | 150.49 | +0.340% | 1 | 1,918 | -39.464% |
| 2026-08-25 | 149.40 | 150.55 | 149.40 | 149.98 | +3.958% | 6 | 1,918 | -39.259% |
| 2026-08-24 | 144.92 | 144.92 | 144.27 | 144.27 | -5.767% | 3 | 1,918 | -36.855% |
| 2026-08-21 | 153.10 | 153.10 | 153.10 | 153.10 | +2.108% | 2 | 1,918 | -40.496% |
| 2026-08-20 | 153.05 | 153.05 | 149.94 | 149.94 | -4.338% | 10 | 1,920 | -39.242% |
| 2026-08-19 | 154.17 | 156.74 | 154.17 | 156.74 | -0.571% | 2 | 1,918 | -41.878% |
| 2026-08-18 | 160.22 | 161.00 | 157.05 | 157.64 | -8.017% | 7 | 1,916 | -42.210% |
| 2026-08-13 | 168.89 | 171.88 | 168.89 | 171.38 | +4.018% | 34 | 1,939 | -46.843% |
| 2026-08-12 | 164.76 | 164.76 | 164.76 | 164.76 | +3.020% | 1 | 1,939 | -44.707% |
| 2026-08-11 | 162.69 | 162.69 | 159.93 | 159.93 | -1.666% | 8 | 1,935 | -43.038% |
| 2026-08-10 | 162.84 | 163.66 | 162.64 | 162.64 | -0.459% | 3 | 1,934 | -43.987% |
| 2026-08-07 | 160.90 | 163.39 | 160.90 | 163.39 | +2.632% | 3 | 1,934 | -44.244% |
| 2026-08-06 | 156.64 | 160.80 | 156.64 | 159.20 | -2.337% | 15 | 1,946 | -42.776% |
| 2026-08-05 | 167.50 | 167.50 | 163.01 | 163.01 | -2.692% | 5 | 1,947 | -44.114% |
| 2026-08-04 | 156.00 | 167.52 | 156.00 | 167.52 | +15.071% | 24 | 1,951 | -45.618% |
| 2026-08-03 | 138.78 | 146.05 | 138.78 | 145.58 | +5.477% | 18 | 1,946 | -37.423% |
| 2026-07-31 | 137.51 | 138.02 | 133.06 | 138.02 | +3.720% | 5 | 1,943 | -33.995% |
| 2026-07-30 | 130.64 | 133.07 | 130.64 | 133.07 | +13.735% | 23 | 1,938 | -31.540% |
| 2026-07-29 | 120.28 | 128.43 | 117.00 | 117.00 | -9.232% | 95 | 1,876 | -22.137% |
| 2026-07-28 | 126.50 | 128.90 | 123.08 | 128.90 | -1.977% | 28 | 1,873 | -29.325% |
| 2026-07-27 | 135.60 | 135.60 | 131.50 | 131.50 | -3.536% | 9 | 1,871 | -30.722% |
| 2026-07-24 | 140.00 | 141.03 | 136.32 | 136.32 | -4.785% | 7 | 1,871 | -33.172% |
| 2026-07-23 | 145.75 | 145.75 | 141.80 | 143.17 | -9.386% | 6 | 1,868 | -36.369% |
| 2026-07-22 | 158.00 | 158.00 | 158.00 | 158.00 | -0.190% | 1 | 1,868 | -42.342% |
| 2026-07-21 | 158.30 | 158.30 | 158.30 | 158.30 | +4.358% | 1 | 1,868 | -42.451% |
| 2026-07-20 | 151.69 | 151.69 | 151.69 | 151.69 | +2.841% | 1 | 1,868 | -39.943% |
| 2026-07-17 | 145.88 | 148.26 | 145.53 | 147.50 | -5.120% | 33 | 1,848 | -38.237% |
| 2026-07-16 | 158.27 | 158.27 | 155.46 | 155.46 | -5.109% | 5 | 1,845 | -41.400% |
| 2026-07-15 | 168.68 | 168.68 | 163.53 | 163.83 | +1.167% | 14 | 1,844 | -44.394% |
| 2026-07-13 | 162.76 | 164.00 | 161.94 | 161.94 | -6.631% | 14 | 1,832 | -43.745% |
| 2026-07-10 | 173.00 | 173.44 | 173.00 | 173.44 | +1.641% | 2 | 1,833 | -47.475% |
| 2026-07-09 | 168.32 | 170.64 | 168.32 | 170.64 | +7.321% | 3 | 1,833 | -46.613% |
| 2026-07-08 | 157.97 | 159.00 | 155.00 | 159.00 | -1.242% | 19 | 1,819 | -42.704% |
| 2026-07-07 | 158.90 | 161.00 | 157.62 | 161.00 | -6.645% | 7 | 1,815 | -43.416% |
| 2026-07-06 | 172.75 | 172.75 | 172.46 | 172.46 | +6.352% | 2 | 1,816 | -47.176% |
| 2026-07-02 | 163.62 | 163.62 | 160.89 | 162.16 | -7.864% | 8 | 1,808 | -43.821% |
| 2026-07-01 | 177.20 | 177.20 | 176.00 | 176.00 | -4.654% | 3 | 1,805 | -48.239% |
| 2026-06-30 | 175.55 | 185.17 | 175.55 | 184.59 | +6.699% | 21 | 1,799 | -50.647% |
| 2026-06-29 | 159.26 | 173.00 | 159.26 | 173.00 | +6.896% | 12 | 1,804 | -47.341% |
| 2026-06-26 | 160.00 | 165.29 | 159.00 | 161.84 | -2.950% | 27 | 1,782 | -43.710% |
| 2026-06-25 | 167.12 | 167.12 | 164.53 | 166.76 | +1.331% | 24 | 1,774 | -45.371% |
| 2026-06-24 | 170.08 | 172.34 | 161.99 | 164.57 | -2.042% | 51 | 1,779 | -44.644% |
| 2026-06-23 | 171.03 | 176.00 | 168.00 | 168.00 | -10.160% | 12 | 1,775 | -45.774% |
| 2026-06-22 | 191.77 | 191.77 | 186.30 | 187.00 | -0.769% | 8 | 1,780 | -51.283% |
| 2026-06-18 | 186.84 | 188.45 | 186.84 | 188.45 | +3.232% | 3 | 1,781 | -51.658% |
| 2026-06-17 | 182.24 | 182.55 | 182.24 | 182.55 | +0.159% | 2 | 1,781 | -50.096% |
| 2026-06-16 | 183.17 | 183.17 | 182.26 | 182.26 | -3.821% | 12 | 1,793 | -50.016% |
| 2026-06-15 | 185.44 | 190.00 | 185.44 | 189.50 | +10.631% | 10 | 1,793 | -51.926% |
| 2026-06-12 | 167.14 | 175.43 | 167.11 | 171.29 | +2.766% | 14 | 1,790 | -46.815% |
| 2026-06-11 | 155.99 | 168.30 | 154.70 | 166.68 | +12.107% | 58 | 1,796 | -45.344% |
| 2026-06-10 | 156.13 | 162.80 | 148.68 | 148.68 | -4.692% | 35 | 1,787 | -38.727% |
| 2026-06-09 | 172.15 | 172.15 | 145.00 | 156.00 | -6.866% | 26 | 1,780 | -41.603% |
| 2026-06-08 | 167.48 | 172.22 | 166.09 | 167.50 | +4.950% | 17 | 1,782 | -45.612% |
| 2026-06-05 | 177.02 | 177.02 | 158.40 | 159.60 | -15.903% | 56 | 1,759 | -42.920% |
| 2026-06-04 | 182.00 | 189.78 | 182.00 | 189.78 | -1.668% | 2 | 1,760 | -51.997% |
| 2026-06-02 | 191.50 | 193.00 | 191.00 | 193.00 | +1.547% | 7 | 1,763 | -52.798% |
| 2026-06-01 | 183.00 | 190.06 | 182.80 | 190.06 | +3.790% | 33 | 1,765 | -52.068% |
| 2026-05-29 | 185.70 | 185.70 | 183.12 | 183.12 | -0.049% | 2 | 1,765 | -50.251% |
| 2026-05-28 | 174.88 | 183.21 | 174.88 | 183.21 | +3.444% | 8 | 1,766 | -50.276% |
| 2026-05-27 | 177.02 | 177.65 | 174.04 | 177.11 | -0.073% | 146 | 1,893 | -48.563% |
| 2026-05-26 | 172.43 | 177.24 | 170.50 | 177.24 | +6.367% | 54 | 1,915 | -48.601% |
| 2026-05-22 | 167.26 | 169.11 | 166.45 | 166.63 | +2.516% | 20 | 1,905 | -45.328% |
| 2026-05-21 | 159.13 | 164.72 | 158.00 | 162.54 | +0.333% | 22 | 1,903 | -43.952% |
| 2026-05-20 | 158.40 | 162.00 | 158.40 | 162.00 | +5.195% | 11 | 1,899 | -43.765% |
| 2026-05-19 | 153.00 | 154.00 | 149.00 | 154.00 | -0.645% | 8 | 1,892 | -40.844% |
| 2026-05-18 | 162.02 | 162.02 | 149.12 | 155.00 | -3.930% | 24 | 1,887 | -41.226% |
| 2026-05-15 | 160.00 | 165.00 | 160.00 | 161.34 | -4.775% | 16 | 1,886 | -43.535% |
| 2026-05-14 | 168.84 | 170.00 | 168.21 | 169.43 | +1.999% | 10 | 1,886 | -46.231% |
| 2026-05-13 | 160.19 | 166.11 | 160.00 | 166.11 | +5.133% | 27 | 1,888 | -45.157% |
| 2026-05-12 | 161.00 | 161.00 | 150.80 | 158.00 | -3.163% | 15 | 1,888 | -42.342% |
| 2026-05-11 | 160.00 | 164.39 | 160.00 | 163.16 | +1.975% | 10 | 1,888 | -44.165% |
| 2026-05-08 | 154.83 | 160.60 | 154.83 | 160.00 | +9.200% | 55 | 1,886 | -43.063% |
| 2026-05-07 | 147.97 | 151.50 | 145.25 | 146.52 | -1.000% | 87 | 1,900 | -37.824% |
| 2026-05-06 | 142.00 | 148.00 | 141.60 | 148.00 | +9.298% | 74 | 1,932 | -38.446% |
| 2026-05-05 | 134.03 | 136.50 | 134.03 | 135.41 | +4.677% | 26 | 1,932 | -32.723% |
| 2026-05-04 | 130.10 | 130.50 | 127.28 | 129.36 | -0.492% | 10 | 1,932 | -29.576% |
| 2026-05-01 | 125.00 | 130.76 | 125.00 | 130.00 | +4.737% | 220 | 1,911 | -29.923% |
| 2026-04-30 | 118.50 | 124.12 | 118.49 | 124.12 | +4.875% | 26 | 1,911 | -26.603% |
| 2026-04-29 | 117.42 | 119.51 | 117.42 | 118.35 | +1.258% | 5 | 1,920 | -23.025% |
| 2026-04-28 | 114.50 | 116.88 | 114.50 | 116.88 | -4.150% | 3 | 1,954 | -22.057% |
| 2026-04-27 | 120.00 | 121.94 | 119.46 | 121.94 | +0.214% | 40 | 1,953 | -25.291% |
| 2026-04-24 | 117.32 | 122.00 | 116.49 | 121.68 | +12.667% | 113 | 1,962 | -25.131% |
| 2026-04-23 | 113.90 | 115.66 | 108.00 | 108.00 | -5.677% | 10 | 1,986 | -15.648% |
| 2026-04-22 | 110.28 | 114.50 | 110.12 | 114.50 | +7.009% | 40 | 1,986 | -20.437% |
| 2026-04-21 | 109.61 | 110.00 | 104.60 | 107.00 | -0.400% | 48 | 1,999 | -14.860% |
| 2026-04-20 | 108.42 | 109.90 | 106.00 | 107.43 | -0.867% | 47 | 1,999 | -15.201% |
| 2026-04-17 | 106.10 | 111.76 | 106.10 | 108.37 | +6.737% | 44 | 1,996 | -15.936% |
| 2026-04-16 | 101.76 | 105.00 | 101.25 | 101.53 | +0.455% | 75 | 1,995 | -10.273% |
| 2026-04-15 | 93.60 | 101.07 | 93.60 | 101.07 | +7.751% | 24 | 2,033 | -9.864% |
| 2026-04-14 | 89.04 | 93.80 | 88.50 | 93.80 | +9.070% | 94 | 2,043 | -2.878% |
| 2026-04-13 | 81.85 | 86.00 | 81.85 | 86.00 | +5.302% | 20 | 2,075 | +5.930% |
| 2026-04-10 | 82.45 | 83.29 | 81.40 | 81.67 | +0.307% | 39 | 2,070 | +11.546% |
| 2026-04-09 | 78.16 | 81.42 | 76.50 | 81.42 | +4.478% | 92 | 2,069 | +11.889% |
| 2026-04-08 | 79.30 | 80.00 | 77.93 | 77.93 | +13.916% | 43 | 2,143 | +16.900% |
| 2026-04-07 | 65.38 | 68.41 | 65.38 | 68.41 | +0.603% | 9 | 2,136 | +33.168% |
| 2026-04-06 | 68.96 | 70.00 | 67.40 | 68.00 | +3.030% | 18 | 2,128 | +33.971% |
| 2026-04-02 | 60.80 | 66.60 | 60.80 | 66.00 | -2.870% | 6 | 2,123 | +38.030% |
| 2026-04-01 | 66.01 | 69.00 | 65.75 | 67.95 | +7.857% | 201 | 2,123 | +34.069% |
| 2026-03-31 | 57.18 | 63.00 | 57.18 | 63.00 | +16.667% | 77 | 2,256 | +44.603% |
| 2026-03-30 | 57.36 | 57.57 | 52.95 | 54.00 | -4.408% | 14 | 2,272 | +68.704% |
| 2026-03-27 | 60.00 | 60.00 | 56.45 | 56.49 | -10.333% | 32 | 2,273 | +61.267% |
| 2026-03-26 | 68.07 | 68.07 | 63.00 | 63.00 | -9.807% | 13 | 2,251 | +44.603% |
| 2026-03-25 | 69.85 | 69.85 | 69.85 | 69.85 | +2.045% | 8 | 2,240 | +30.422% |
| 2026-03-24 | 68.50 | 70.09 | 67.79 | 68.45 | -5.128% | 18 | 2,232 | +33.090% |
| 2026-03-23 | 73.00 | 73.90 | 70.00 | 72.15 | +7.815% | 146 | 2,227 | +26.265% |
| 2026-03-20 | 71.50 | 71.50 | 66.92 | 66.92 | -9.568% | 44 | 2,164 | +36.133% |
| 2026-03-19 | 75.00 | 75.00 | 71.99 | 74.00 | -1.360% | 296 | 2,144 | +23.108% |
| 2026-03-18 | 78.59 | 78.59 | 75.02 | 75.02 | -4.918% | 4 | 1,894 | +21.434% |
| 2026-03-17 | 78.90 | 78.90 | 78.90 | 78.90 | +1.076% | 1 | 1,890 | +15.463% |
| 2026-03-16 | 78.01 | 78.06 | 76.80 | 78.06 | +4.456% | 53 | 1,889 | +16.705% |
| 2026-03-13 | 74.00 | 74.73 | 74.00 | 74.73 | -4.168% | 7 | 1,889 | +21.906% |
| 2026-03-12 | 78.15 | 78.15 | 76.78 | 77.98 | -7.178% | 88 | 1,894 | +16.825% |
| 2026-03-11 | 84.01 | 84.01 | 84.01 | 84.01 | -1.743% | 1 | 1,847 | +8.439% |
| 2026-03-10 | 83.00 | 85.50 | 81.72 | 85.50 | +3.012% | 13 | 1,848 | +6.550% |
| 2026-03-09 | 76.54 | 83.00 | 76.54 | 83.00 | +7.097% | 555 | 1,851 | +9.759% |
| 2026-03-06 | 78.16 | 80.00 | 77.50 | 77.50 | -3.475% | 31 | 1,851 | +17.548% |
| 2026-03-05 | 84.25 | 84.25 | 79.50 | 80.29 | -2.133% | 20 | 1,828 | +13.464% |
| 2026-03-04 | 80.70 | 86.00 | 80.70 | 82.04 | +4.456% | 8 | 1,833 | +11.043% |
| 2026-03-03 | 76.02 | 78.54 | 72.00 | 78.54 | -5.373% | 24 | 1,835 | +15.992% |
| 2026-03-02 | 82.05 | 83.00 | 82.05 | 83.00 | +4.403% | 6 | 1,828 | +9.759% |
| 2026-02-27 | 80.84 | 80.84 | 79.50 | 79.50 | -3.049% | 6 | 1,823 | +14.591% |
| 2026-02-26 | 81.00 | 82.00 | 81.00 | 82.00 | -6.797% | 3 | 1,821 | +11.098% |
| 2026-02-25 | 86.41 | 87.98 | 86.00 | 87.98 | +7.293% | 47 | 1,826 | +3.546% |
| 2026-02-24 | 82.00 | 82.50 | 82.00 | 82.00 | +4.592% | 46 | 1,826 | +11.098% |
| 2026-02-23 | 81.21 | 81.21 | 75.20 | 78.40 | -4.425% | 105 | 1,848 | +16.199% |
| 2026-02-20 | 81.00 | 83.00 | 81.00 | 82.03 | +4.643% | 13 | 1,827 | +11.057% |
| 2026-02-19 | 78.75 | 79.95 | 78.39 | 78.39 | -3.353% | 143 | 1,821 | +16.214% |
| 2026-02-18 | 80.30 | 83.00 | 80.26 | 81.11 | +3.457% | 11 | 1,786 | +12.317% |
| 2026-02-17 | 77.12 | 79.00 | 75.00 | 78.40 | -0.381% | 21 | 1,775 | +16.199% |
| 2026-02-13 | 78.70 | 78.70 | 78.70 | 78.70 | -0.380% | 1 | 1,765 | +15.756% |
| 2026-02-12 | 84.92 | 84.92 | 77.79 | 79.00 | -6.098% | 117 | 1,765 | +15.316% |
| 2026-02-11 | 85.19 | 85.19 | 83.95 | 84.13 | +0.024% | 3 | 1,782 | +8.285% |
| 2026-02-10 | 86.00 | 86.82 | 84.11 | 84.11 | -2.999% | 43 | 1,782 | +8.311% |
| 2026-02-09 | 83.76 | 87.25 | 83.76 | 86.71 | +3.436% | 17 | 1,780 | +5.063% |
| 2026-02-06 | 79.47 | 83.83 | 79.47 | 83.83 | +8.870% | 18 | 1,775 | +8.672% |
| 2026-02-05 | 78.90 | 79.72 | 75.00 | 77.00 | -8.333% | 175 | 1,763 | +18.312% |
| 2026-02-04 | 88.00 | 88.00 | 80.00 | 84.00 | -4.545% | 67 | 1,603 | +8.452% |
| 2026-02-03 | 94.54 | 94.54 | 87.00 | 88.00 | -9.278% | 27 | 1,556 | +3.523% |
| 2026-02-02 | 97.00 | 97.00 | 96.48 | 97.00 | +4.571% | 6 | 1,533 | -6.082% |
| 2026-01-30 | 96.00 | 97.28 | 92.00 | 92.76 | -5.923% | 12 | 1,537 | -1.790% |
| 2026-01-29 | 95.80 | 98.60 | 92.00 | 98.60 | -2.637% | 134 | 1,535 | -7.606% |
| 2026-01-28 | 103.00 | 103.52 | 101.27 | 101.27 | +1.017% | 8 | 1,541 | -10.042% |
| 2026-01-27 | 100.00 | 100.60 | 100.00 | 100.25 | +4.667% | 13 | 1,542 | -9.127% |
| 2026-01-26 | 93.50 | 96.75 | 93.50 | 95.78 | +3.245% | 31 | 1,551 | -4.886% |
| 2026-01-23 | 89.93 | 94.66 | 89.93 | 92.77 | +1.112% | 4 | 1,574 | -1.800% |
| 2026-01-22 | 91.26 | 92.55 | 91.20 | 91.75 | +5.788% | 22 | 1,576 | -0.708% |
| 2026-01-21 | 87.49 | 87.49 | 84.81 | 86.73 | +2.931% | 24 | 1,595 | +5.039% |
| 2026-01-20 | 87.00 | 89.50 | 84.26 | 84.26 | -10.238% | 36 | 1,573 | +8.118% |
| 2026-01-16 | 93.87 | 93.87 | 93.87 | 93.87 | +0.827% | 1 | 1,569 | -2.951% |
| 2026-01-15 | 96.00 | 97.00 | 93.10 | 93.10 | +3.444% | 6 | 1,569 | -2.148% |
| 2026-01-14 | 94.26 | 94.26 | 89.39 | 90.00 | -6.532% | 23 | 1,573 | +1.222% |
| 2026-01-13 | 97.04 | 97.04 | 96.29 | 96.29 | -1.665% | 6 | 1,558 | -5.390% |
| 2026-01-12 | 96.84 | 100.00 | 96.84 | 97.92 | +1.472% | 11 | 1,554 | -6.965% |
| 2026-01-09 | 93.21 | 97.36 | 92.00 | 96.50 | +4.891% | 9 | 1,550 | -5.596% |
| 2026-01-08 | 92.00 | 92.00 | 92.00 | 92.00 | -4.167% | 1 | 1,554 | -0.978% |
| 2026-01-07 | 96.68 | 98.00 | 96.00 | 96.00 | +1.212% | 8 | 1,555 | -5.104% |
| 2026-01-06 | 93.15 | 94.85 | 93.15 | 94.85 | +5.027% | 11 | 1,559 | -3.954% |
| 2026-01-05 | 90.87 | 92.87 | 90.25 | 90.31 | +5.024% | 31 | 1,560 | +0.875% |
| 2026-01-02 | 87.20 | 87.20 | 85.99 | 85.99 | -3.642% | 15 | 1,557 | +5.943% |
| 2025-12-31 | 91.78 | 91.78 | 89.24 | 89.24 | -3.929% | 14 | 1,548 | +2.084% |
| 2025-12-30 | 92.59 | 93.09 | 92.29 | 92.89 | +0.216% | 9 | 1,548 | -1.927% |
| 2025-12-29 | 93.34 | 93.34 | 91.99 | 92.69 | -3.367% | 6 | 1,548 | -1.715% |
| 2025-12-26 | 95.92 | 95.92 | 95.92 | 95.92 | +0.042% | 1 | 1,546 | -5.025% |
| 2025-12-24 | 95.53 | 95.98 | 95.53 | 95.88 | +1.892% | 3 | 1,546 | -4.985% |
| 2025-12-23 | 93.43 | 94.10 | 93.43 | 94.10 | +1.020% | 3 | 1,546 | -3.188% |
| 2025-12-22 | 93.33 | 94.07 | 92.15 | 93.15 | +1.626% | 28 | 1,546 | -2.201% |
| 2025-12-19 | 90.00 | 92.05 | 90.00 | 91.66 | +7.167% | 51 | 1,549 | -0.611% |
| 2025-12-18 | 85.53 | 85.53 | 85.53 | 85.53 | +4.229% | 1 | 1,546 | +6.512% |
| 2025-12-17 | 87.82 | 87.82 | 82.06 | 82.06 | -8.619% | 24 | 1,545 | +11.016% |
| 2025-12-16 | 89.45 | 89.80 | 86.00 | 89.80 | +1.263% | 44 | 1,525 | +1.448% |
| 2025-12-15 | 91.20 | 91.20 | 88.64 | 88.68 | -3.082% | 216 | 1,515 | +2.729% |
| 2025-12-12 | 95.00 | 95.00 | 90.60 | 91.50 | -7.576% | 335 | 1,309 | -0.437% |
| 2025-12-11 | 95.00 | 99.00 | 95.00 | 99.00 | -3.415% | 7 | 1,243 | -7.980% |
| 2025-12-10 | 99.00 | 102.50 | 99.00 | 102.50 | +2.143% | 5 | 1,242 | -11.122% |
| 2025-12-09 | 100.93 | 100.93 | 100.35 | 100.35 | -0.199% | 4 | 1,242 | -9.218% |
| 2025-12-08 | 102.01 | 102.01 | 99.96 | 100.55 | +0.020% | 3 | 1,241 | -9.398% |
| 2025-12-05 | 99.01 | 102.60 | 99.01 | 100.53 | +3.277% | 8 | 1,241 | -9.380% |
| 2025-12-04 | 96.47 | 97.34 | 96.47 | 97.34 | -1.677% | 2 | 1,244 | -6.411% |
| 2025-12-03 | 98.44 | 99.00 | 98.38 | 99.00 | -0.071% | 7 | 1,245 | -7.980% |
| 2025-12-02 | 98.98 | 99.50 | 97.29 | 99.07 | +3.967% | 12 | 1,247 | -8.045% |
| 2025-12-01 | 93.09 | 96.16 | 93.09 | 95.29 | -0.199% | 5 | 1,244 | -4.397% |
| 2025-11-28 | 95.00 | 95.48 | 95.00 | 95.48 | +1.262% | 2 | 1,243 | -4.587% |
| 2025-11-26 | 92.00 | 94.60 | 92.00 | 94.29 | +8.354% | 254 | 1,469 | -3.383% |
| 2025-11-25 | 87.02 | 87.02 | 87.02 | 87.02 | -3.182% | 1 | 1,469 | +4.689% |
| 2025-11-24 | 83.88 | 89.88 | 83.88 | 89.88 | +8.328% | 28 | 1,469 | +1.357% |
| 2025-11-21 | 79.00 | 83.22 | 76.00 | 82.97 | +5.439% | 607 | 1,484 | +9.799% |
| 2025-11-20 | 94.00 | 95.55 | 78.40 | 78.69 | -11.584% | 134 | 906 | +15.771% |
| 2025-11-19 | 88.50 | 91.40 | 86.11 | 89.00 | +4.706% | 38 | 812 | +2.360% |
| 2025-11-18 | 88.03 | 89.00 | 83.84 | 85.00 | -6.305% | 213 | 793 | +7.176% |
| 2025-11-17 | 95.20 | 95.20 | 88.67 | 90.72 | -2.828% | 19 | 737 | +0.419% |
| 2025-11-14 | 86.47 | 96.23 | 86.00 | 93.36 | +0.054% | 230 | 745 | -2.421% |
| 2025-11-13 | 99.00 | 99.23 | 92.85 | 93.31 | -8.520% | 29 | 708 | -2.368% |
| 2025-11-12 | 100.69 | 102.00 | 100.69 | 102.00 | +0.493% | 8 | 700 | -10.686% |
| 2025-11-11 | 98.90 | 101.50 | 98.90 | 101.50 | -1.904% | 5 | 696 | -10.246% |
| 2025-11-10 | 100.85 | 103.81 | 99.08 | 103.47 | +9.957% | 41 | 699 | -11.955% |
| 2025-11-07 | 89.29 | 94.10 | 87.65 | 94.10 | -3.675% | 570 | 724 | -3.188% |
| 2025-11-06 | 99.75 | 99.75 | 95.30 | 97.69 | -2.310% | 3 | 460 | -6.746% |
| 2025-11-05 | 100.00 | 100.00 | 100.00 | 100.00 | -5.980% | 1 | 460 | -8.900% |
| 2025-11-04 | 106.36 | 106.36 | 106.36 | 106.36 | -2.636% | 2 | 460 | -14.347% |
| 2025-11-03 | 109.24 | 109.24 | 109.24 | 109.24 | -0.582% | 1 | 460 | -16.606% |
| 2025-10-31 | 108.24 | 109.88 | 108.20 | 109.88 | +3.660% | 8 | 460 | -17.091% |
| 2025-10-30 | 108.44 | 109.92 | 106.00 | 106.00 | -6.161% | 22 | 459 | -14.057% |
| 2025-10-29 | 112.96 | 112.96 | 112.96 | 112.96 | +3.824% | 1 | 455 | -19.352% |
| 2025-10-28 | 108.80 | 108.80 | 108.80 | 108.80 | +11.992% | 3 | 455 | -16.268% |
| 2025-10-24 | 96.80 | 97.25 | 96.80 | 97.15 | +6.152% | 12 | 455 | -6.227% |
| 2025-10-23 | 91.52 | 91.52 | 91.52 | 91.52 | +4.594% | 1 | 454 | -0.459% |
| 2025-10-22 | 87.50 | 87.50 | 87.50 | 87.50 | -6.667% | 5 | 454 | +4.114% |
| 2025-10-20 | 92.21 | 93.75 | 92.21 | 93.75 | +5.054% | 3 | 454 | -2.827% |
| 2025-10-17 | 88.08 | 89.39 | 87.20 | 89.24 | +4.009% | 22 | 455 | +2.084% |
| 2025-10-16 | 92.23 | 92.23 | 85.80 | 85.80 | -3.596% | 22 | 462 | +6.177% |
| 2025-10-15 | 89.20 | 91.28 | 87.10 | 89.00 | +4.338% | 66 | 454 | +2.360% |
| 2025-10-14 | 88.05 | 88.27 | 85.30 | 85.30 | -3.583% | 39 | 458 | +6.800% |
| 2025-10-13 | 86.51 | 89.71 | 85.74 | 88.47 | +7.353% | 220 | 448 | +2.973% |
| 2025-10-10 | 87.70 | 88.20 | 82.41 | 82.41 | -10.278% | 154 | 562 | +10.545% |
| 2025-10-08 | 91.67 | 91.85 | 91.67 | 91.85 | +3.086% | 20 | 441 | -0.817% |
| 2025-10-07 | 88.66 | 89.10 | 88.66 | 89.10 | -1.121% | 22 | 462 | +2.245% |
| 2025-10-03 | 90.11 | 90.11 | 90.11 | 90.11 | +1.854% | 2 | 462 | +1.099% |
| 2025-10-02 | 89.00 | 89.00 | 88.47 | 88.47 | +4.303% | 2 | 462 | +2.973% |
| 2025-10-01 | 84.82 | 84.82 | 84.82 | 84.82 | +0.976% | 10 | 464 | +7.404% |
| 2025-09-30 | 83.46 | 84.00 | 83.46 | 84.00 | -1.176% | 11 | 464 | +8.452% |
| 2025-09-29 | 85.70 | 88.10 | 85.00 | 85.00 | +6.918% | 165 | 463 | +7.176% |
| 2025-09-25 | 81.16 | 81.30 | 78.09 | 79.50 | -5.052% | 14 | 463 | +14.591% |
| 2025-09-24 | 85.45 | 85.45 | 83.73 | 83.73 | -3.759% | 5 | 455 | +8.802% |
| 2025-09-23 | 87.11 | 87.11 | 87.00 | 87.00 | -0.662% | 6 | 453 | +4.713% |
| 2025-09-22 | 85.10 | 87.58 | 84.76 | 87.58 | +3.449% | 5 | 447 | +4.019% |
| 2025-09-19 | 83.52 | 84.66 | 83.33 | 84.66 | +2.382% | 187 | 448 | +7.607% |
| 2025-09-18 | 81.39 | 84.24 | 81.22 | 82.69 | +6.904% | 100 | 500 | +10.171% |
| 2025-09-17 | 77.35 | 77.35 | 77.35 | 77.35 | -3.566% | 1 | 500 | +17.776% |
| 2025-09-16 | 80.21 | 80.21 | 80.21 | 80.21 | +2.649% | 2 | 500 | +13.577% |
| 2025-09-15 | 77.75 | 78.30 | 77.75 | 78.14 | +4.340% | 644 | 502 | +16.586% |
| 2025-09-12 | 73.46 | 75.04 | 73.46 | 74.89 | +4.217% | 598 | 1,046 | +21.645% |
| 2025-09-10 | 71.86 | 71.86 | 71.86 | 71.86 | +20.007% | 2 | 452 | +26.774% |
| 2025-09-02 | 59.88 | 59.88 | 59.88 | 59.88 | -10.694% | 25 | 452 | +52.138% |
| 2025-08-25 | 67.05 | 67.05 | 67.05 | 67.05 | +4.815% | 1 | 464 | +35.869% |
| 2025-08-22 | 63.97 | 63.97 | 63.97 | 63.97 | +1.960% | 1 | 464 | +42.411% |
| 2025-08-21 | 63.35 | 63.35 | 62.48 | 62.74 | +3.771% | 49 | 463 | +45.202% |
| 2025-08-20 | 61.82 | 61.82 | 60.46 | 60.46 | -14.749% | 16 | 417 | +50.678% |
| 2025-08-18 | 70.50 | 70.92 | 70.50 | 70.92 | -0.644% | 3 | 421 | +28.455% |
| 2025-08-15 | 72.30 | 72.30 | 71.38 | 71.38 | -1.937% | 3 | 418 | +27.627% |
| 2025-08-14 | 72.69 | 73.15 | 72.69 | 72.79 | +0.124% | 7 | 417 | +25.155% |
| 2025-08-12 | 71.62 | 72.70 | 71.62 | 72.70 | +16.956% | 7 | 419 | +25.309% |
| 2025-08-06 | 62.16 | 62.16 | 62.16 | 62.16 | +4.699% | 10 | 422 | +46.557% |
| 2025-08-01 | 61.20 | 61.80 | 59.37 | 59.37 | -16.227% | 165 | 432 | +53.445% |
| 2025-07-31 | 70.85 | 71.03 | 70.85 | 70.87 | +3.551% | 31 | 425 | +28.545% |
| 2025-07-30 | 68.44 | 68.44 | 68.44 | 68.44 | +0.929% | 20 | 425 | +33.109% |
| 2025-07-28 | 67.81 | 67.81 | 67.81 | 67.81 | +0.459% | 1 | 445 | +34.346% |
| 2025-07-24 | 67.03 | 67.50 | 66.25 | 67.50 | +4.408% | 10 | 446 | +34.963% |
| 2025-07-22 | 64.65 | 64.65 | 64.65 | 64.65 | -1.268% | 4 | 442 | +40.913% |
| 2025-07-17 | 65.48 | 65.48 | 65.48 | 65.48 | +2.956% | 1 | 438 | +39.126% |
| 2025-07-16 | 63.60 | 63.60 | 63.60 | 63.60 | -2.154% | 8 | 438 | +43.239% |
| 2025-07-15 | 64.98 | 65.00 | 64.98 | 65.00 | +4.839% | 5 | 430 | +40.154% |
| 2025-07-11 | 61.79 | 62.00 | 61.79 | 62.00 | -1.619% | 11 | 425 | +46.935% |
| 2025-07-09 | 63.01 | 63.02 | 63.01 | 63.02 | +2.090% | 10 | 416 | +44.557% |
| 2025-07-08 | 61.73 | 61.73 | 61.73 | 61.73 | +1.048% | 2 | 424 | +47.578% |
| 2025-07-07 | 62.30 | 62.30 | 61.09 | 61.09 | -3.644% | 5 | 422 | +49.124% |
| 2025-07-03 | 63.92 | 63.92 | 63.11 | 63.40 | +7.549% | 30 | 405 | +43.691% |
| 2025-07-02 | 58.95 | 58.95 | 58.95 | 58.95 | +1.271% | 4 | 405 | +54.538% |
| 2025-07-01 | 58.21 | 58.21 | 58.21 | 58.21 | -2.886% | 10 | 401 | +56.502% |
| 2025-06-30 | 59.94 | 59.94 | 59.94 | 59.94 | +4.699% | 4 | 391 | +51.985% |
| 2025-06-26 | 55.65 | 57.25 | 55.65 | 57.25 | +4.091% | 16 | 387 | +59.127% |
| 2025-06-25 | 55.21 | 55.88 | 55.00 | 55.00 | +1.252% | 20 | 372 | +65.636% |
| 2025-06-24 | 53.13 | 54.70 | 53.13 | 54.32 | +8.423% | 7 | 353 | +67.710% |
| 2025-06-18 | 51.00 | 51.00 | 50.10 | 50.10 | -3.226% | 8 | 343 | +81.836% |
| 2025-06-17 | 51.94 | 51.94 | 51.77 | 51.77 | -0.900% | 2 | 343 | +75.971% |
| 2025-06-16 | 52.24 | 52.24 | 52.24 | 52.24 | +1.123% | 1 | 343 | +74.387% |
| 2025-06-10 | 51.66 | 51.66 | 51.66 | 51.66 | -0.386% | 1 | 343 | +76.345% |
| 2025-06-09 | 51.86 | 51.86 | 51.86 | 51.86 | +2.167% | 2 | 343 | +75.665% |
| 2025-06-04 | 50.75 | 50.76 | 50.75 | 50.76 | +1.520% | 2 | 343 | +79.472% |
| 2025-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | +3.029% | 5 | 343 | +82.200% |
| 2025-06-02 | 48.53 | 48.53 | 48.53 | 48.53 | +7.940% | 1 | 343 | +87.719% |
| 2025-05-30 | 46.57 | 47.33 | 44.96 | 44.96 | -4.340% | 260 | 342 | +102.625% |
| 2025-05-29 | 47.00 | 47.00 | 47.00 | 47.00 | -2.832% | 200 | 296 | +93.830% |
| 2025-05-27 | 50.48 | 50.48 | 48.37 | 48.37 | +10.308% | 2 | 213 | +88.340% |
| 2025-05-23 | 43.85 | 43.85 | 43.83 | 43.85 | -6.243% | 16 | 206 | +107.754% |
| 2025-05-22 | 46.60 | 47.00 | 46.60 | 46.77 | -0.489% | 186 | 206 | +94.783% |
| 2025-05-21 | 47.00 | 47.00 | 47.00 | 47.00 | -3.885% | 1 | 372 | +93.830% |
| 2025-05-19 | 46.80 | 49.93 | 46.80 | 48.90 | 0.000% | 3 | 373 | +86.299% |
| 2025-05-16 | 48.35 | 48.90 | 48.35 | 48.90 | +1.431% | 6 | 373 | +86.299% |
| 2025-05-15 | 48.21 | 48.21 | 48.21 | 48.21 | +0.500% | 1 | 372 | +88.965% |
| 2025-05-14 | 47.86 | 48.18 | 47.51 | 47.97 | +1.267% | 15 | 371 | +89.910% |
| 2025-05-13 | 47.28 | 47.37 | 47.28 | 47.37 | +11.459% | 6 | 371 | +92.316% |
| 2025-05-12 | 41.22 | 42.50 | 41.22 | 42.50 | +17.241% | 24 | 365 | +114.353% |
| 2025-05-09 | 35.82 | 36.45 | 31.93 | 36.25 | +2.314% | 12 | 343 | +151.310% |
| 2025-05-08 | 36.10 | 36.10 | 35.12 | 35.43 | +7.364% | 3 | 340 | +157.127% |
| 2025-05-07 | 33.75 | 34.07 | 33.00 | 33.00 | -3.790% | 4 | 338 | +176.061% |
| 2025-05-06 | 34.68 | 34.68 | 34.30 | 34.30 | -6.412% | 2 | 335 | +165.598% |
| 2025-05-02 | 35.00 | 37.17 | 35.00 | 36.65 | +8.980% | 740 | 334 | +148.568% |
| 2025-05-01 | 33.63 | 33.63 | 33.63 | 33.63 | +13.462% | 2 | 103 | +170.889% |
| 2025-04-29 | 29.76 | 29.76 | 29.64 | 29.64 | +3.782% | 2 | 102 | +207.355% |
| 2025-04-25 | 28.93 | 28.93 | 28.51 | 28.56 | +14.240% | 352 | 102 | +218.978% |
| 2025-04-23 | 25.00 | 25.00 | 25.00 | 25.00 | +19.446% | 10 | 14 | +264.400% |
| 2025-04-22 | 20.75 | 21.31 | 20.66 | 20.93 | +23.118% | 4 | 4 | +335.260% |
| 2025-04-21 | 17.00 | 17.00 | 17.00 | 17.00 | -10.526% | 1 | 4 | +435.882% |
| 2025-04-17 | 19.00 | 19.00 | 19.00 | 19.00 | +15.152% | 1 | 4 | +379.474% |
| 2025-04-04 | 16.50 | 16.50 | 16.50 | 16.50 | -27.885% | 2 | 4 | +452.121% |
| 2025-04-03 | 22.88 | 22.88 | 22.88 | 22.88 | -12.838% | 1 | 3 | +298.164% |
| 2025-04-01 | 26.25 | 26.25 | 26.25 | 26.25 | -11.765% | 1 | 2 | +247.048% |
| 2025-03-21 | 29.17 | 29.75 | 29.17 | 29.75 | 0.000% | 4 | 1 | +206.218% |