QQQ270617C00700000
QQQ Jun 17 2027 700.00 Call
optionOPRA
EODNov 5, 2026
33.87USD-37.056%(-19.94)2,074Vol10,508OI
QQQ270617C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.89 | 47.89 | 33.2000 | 33.8700 | -37.056% | 2,074 | 10,067 | 0.000% |
| 2026-11-04 | 53.88 | 60.26 | 53.5700 | 53.8100 | +1.567% | 320 | 10,035 | -37.056% |
| 2026-11-03 | 52.00 | 54.50 | 52.0000 | 52.9800 | +2.575% | 177 | 9,996 | -36.070% |
| 2026-11-02 | 57.26 | 59.70 | 50.2000 | 51.6500 | -6.887% | 5,889 | 5,774 | -34.424% |
| 2026-10-30 | 59.09 | 60.45 | 52.7000 | 55.4700 | -12.522% | 399 | 5,682 | -38.940% |
| 2026-10-29 | 72.78 | 72.78 | 63.4100 | 63.4100 | -21.716% | 23 | 5,684 | -46.586% |
| 2026-10-28 | 77.30 | 81.00 | 75.4800 | 81.0000 | +7.157% | 11 | 5,680 | -58.185% |
| 2026-10-27 | 72.50 | 76.25 | 72.0000 | 75.5900 | +8.202% | 44 | 5,677 | -55.192% |
| 2026-10-26 | 67.30 | 71.50 | 67.0000 | 69.8600 | +6.170% | 159 | 5,763 | -51.517% |
| 2026-10-23 | 65.05 | 68.70 | 64.8300 | 65.8000 | +0.458% | 60 | 5,766 | -48.526% |
| 2026-10-22 | 70.89 | 71.38 | 64.1700 | 65.5000 | -17.350% | 183 | 5,691 | -48.290% |
| 2026-10-21 | 77.07 | 80.25 | 76.4700 | 79.2500 | +8.562% | 42 | 5,696 | -57.262% |
| 2026-10-20 | 69.00 | 77.01 | 68.8800 | 73.0000 | -1.657% | 49 | 5,694 | -53.603% |
| 2026-10-19 | 74.31 | 77.60 | 73.0000 | 74.2300 | +8.523% | 81 | 5,675 | -54.372% |
| 2026-10-16 | 76.50 | 76.50 | 67.5000 | 68.4000 | -15.764% | 63 | 5,651 | -50.482% |
| 2026-10-15 | 74.68 | 81.20 | 72.9000 | 81.2000 | -0.246% | 90 | 5,692 | -58.288% |
| 2026-10-14 | 88.91 | 89.00 | 80.7000 | 81.4000 | -12.256% | 148 | 5,679 | -58.391% |
| 2026-10-13 | 90.00 | 92.99 | 89.0000 | 92.7700 | -1.203% | 24 | 5,689 | -63.490% |
| 2026-10-12 | 97.00 | 97.00 | 93.9000 | 93.9000 | -5.017% | 11 | 5,688 | -63.930% |
| 2026-10-09 | 100.16 | 100.18 | 98.5200 | 98.8600 | +1.886% | 11 | 5,688 | -65.739% |
| 2026-10-08 | 102.30 | 104.00 | 94.1600 | 97.0300 | -7.854% | 203 | 5,646 | -65.093% |
| 2026-10-07 | 103.60 | 105.30 | 102.1000 | 105.3000 | -2.210% | 50 | 5,623 | -67.835% |
| 2026-10-06 | 108.10 | 110.58 | 107.5000 | 107.6800 | +1.738% | 174 | 5,640 | -68.546% |
| 2026-10-05 | 101.01 | 106.00 | 101.0100 | 105.8400 | +5.000% | 49 | 5,644 | -67.999% |
| 2026-10-02 | 100.48 | 104.60 | 100.2000 | 100.8000 | +5.011% | 97 | 5,669 | -66.399% |
| 2026-10-01 | 94.30 | 96.24 | 91.9000 | 95.9900 | +2.117% | 71 | 5,656 | -64.715% |
| 2026-09-30 | 95.50 | 97.41 | 94.0000 | 94.0000 | +3.297% | 36 | 5,694 | -63.968% |
| 2026-09-29 | 93.41 | 93.91 | 91.0000 | 91.0000 | -1.087% | 155 | 5,759 | -62.780% |
| 2026-09-28 | 94.00 | 94.00 | 88.4900 | 92.0000 | -5.709% | 156 | 5,717 | -63.185% |
| 2026-09-25 | 97.70 | 98.25 | 96.3600 | 97.5700 | +1.161% | 70 | 5,719 | -65.286% |
| 2026-09-24 | 92.16 | 96.73 | 90.6700 | 96.4500 | +1.676% | 43 | 5,739 | -64.883% |
| 2026-09-23 | 98.54 | 98.64 | 93.6000 | 94.8600 | -5.310% | 48 | 5,735 | -64.295% |
| 2026-09-22 | 96.50 | 100.50 | 96.1500 | 100.1800 | +4.901% | 434 | 5,859 | -66.191% |
| 2026-09-21 | 83.01 | 96.34 | 83.0100 | 95.5000 | +19.375% | 521 | 5,943 | -64.534% |
| 2026-09-18 | 78.00 | 80.10 | 76.1100 | 80.0000 | +3.896% | 126 | 5,944 | -57.663% |
| 2026-09-17 | 75.93 | 77.50 | 74.8000 | 77.0000 | +10.632% | 150 | 5,923 | -56.013% |
| 2026-09-16 | 71.70 | 74.00 | 67.0000 | 69.6000 | +0.870% | 167 | 5,958 | -51.336% |
| 2026-09-15 | 72.50 | 72.70 | 69.0000 | 69.0000 | -8.609% | 73 | 5,947 | -50.913% |
| 2026-09-14 | 70.00 | 75.92 | 69.4400 | 75.5000 | -1.948% | 159 | 5,841 | -55.139% |
| 2026-09-11 | 77.44 | 79.00 | 77.0000 | 77.0000 | +4.054% | 40 | 5,838 | -56.013% |
| 2026-09-10 | 73.60 | 76.00 | 73.6000 | 74.0000 | -5.804% | 54 | 5,822 | -54.230% |
| 2026-09-09 | 78.30 | 81.16 | 78.0000 | 78.5600 | -1.170% | 109 | 5,782 | -56.886% |
| 2026-09-08 | 80.50 | 82.00 | 78.9900 | 79.4900 | -0.885% | 65 | 5,771 | -57.391% |
| 2026-09-04 | 79.38 | 81.50 | 78.0000 | 80.2000 | +2.101% | 23 | 5,778 | -57.768% |
| 2026-09-03 | 74.65 | 79.54 | 74.5000 | 78.5500 | +7.529% | 50 | 5,789 | -56.881% |
| 2026-09-02 | 73.50 | 75.11 | 72.5000 | 73.0500 | -1.284% | 54 | 5,755 | -53.634% |
| 2026-09-01 | 75.42 | 76.28 | 71.9000 | 74.0000 | -8.040% | 73 | 5,751 | -54.230% |
| 2026-08-31 | 81.05 | 81.05 | 78.0800 | 80.4700 | -0.458% | 36 | 5,748 | -57.910% |
| 2026-08-28 | 82.79 | 86.39 | 80.2900 | 80.8400 | -4.218% | 97 | 5,752 | -58.102% |
| 2026-08-27 | 83.50 | 84.50 | 82.0000 | 84.4000 | +5.778% | 59 | 5,757 | -59.870% |
| 2026-08-26 | 78.00 | 79.79 | 76.8400 | 79.7900 | +2.295% | 14 | 5,749 | -57.551% |
| 2026-08-25 | 80.00 | 81.00 | 78.0000 | 78.0000 | +2.632% | 30 | 5,746 | -56.577% |
| 2026-08-24 | 79.29 | 79.29 | 74.0000 | 76.0000 | -6.588% | 202 | 5,694 | -55.434% |
| 2026-08-21 | 81.82 | 82.62 | 79.1600 | 81.3600 | +0.943% | 45 | 5,686 | -58.370% |
| 2026-08-20 | 82.38 | 83.85 | 79.0000 | 80.6000 | -5.221% | 178 | 5,660 | -57.978% |
| 2026-08-19 | 86.80 | 87.00 | 82.9400 | 85.0400 | -1.517% | 114 | 5,603 | -60.172% |
| 2026-08-18 | 88.00 | 89.57 | 85.7400 | 86.3500 | -8.923% | 79 | 5,562 | -60.776% |
| 2026-08-17 | 96.00 | 98.10 | 94.8000 | 94.8100 | -0.336% | 147 | 5,511 | -64.276% |
| 2026-08-14 | 97.90 | 98.25 | 94.4500 | 95.1300 | -2.059% | 232 | 5,426 | -64.396% |
| 2026-08-13 | 90.90 | 98.80 | 90.9000 | 97.1300 | +6.386% | 226 | 5,452 | -65.129% |
| 2026-08-12 | 92.00 | 93.48 | 89.4000 | 91.3000 | +4.486% | 72 | 5,439 | -62.903% |
| 2026-08-11 | 90.00 | 90.10 | 86.0000 | 87.3800 | -2.911% | 69 | 5,417 | -61.238% |
| 2026-08-10 | 91.45 | 92.80 | 90.0000 | 90.0000 | -2.025% | 31 | 5,407 | -62.367% |
| 2026-08-07 | 91.50 | 92.75 | 89.3400 | 91.8600 | +4.863% | 130 | 5,374 | -63.129% |
| 2026-08-06 | 86.25 | 90.22 | 83.5000 | 87.6000 | -3.545% | 279 | 5,315 | -61.336% |
| 2026-08-05 | 98.00 | 98.55 | 90.8200 | 90.8200 | -5.396% | 1,342 | 6,485 | -62.706% |
| 2026-08-04 | 84.00 | 96.50 | 84.0000 | 96.0000 | +23.282% | 302 | 6,478 | -64.719% |
| 2026-08-03 | 71.00 | 78.45 | 70.0800 | 77.8700 | +11.243% | 266 | 6,299 | -56.504% |
| 2026-07-31 | 74.70 | 76.00 | 67.2400 | 70.0000 | -2.098% | 791 | 5,915 | -51.614% |
| 2026-07-30 | 64.01 | 71.50 | 63.7500 | 71.5000 | +26.414% | 150 | 5,914 | -52.629% |
| 2026-07-29 | 65.82 | 67.50 | 56.5600 | 56.5600 | -13.517% | 568 | 5,718 | -40.117% |
| 2026-07-28 | 66.73 | 68.33 | 61.2200 | 65.4000 | -6.223% | 1,552 | 4,961 | -48.211% |
| 2026-07-27 | 75.50 | 76.93 | 67.6600 | 69.7400 | -3.807% | 171 | 4,868 | -51.434% |
| 2026-07-24 | 76.60 | 78.25 | 72.0000 | 72.5000 | -8.759% | 212 | 4,814 | -53.283% |
| 2026-07-23 | 83.77 | 83.77 | 76.5000 | 79.4600 | -7.819% | 316 | 4,656 | -57.375% |
| 2026-07-22 | 87.14 | 89.75 | 86.2000 | 86.2000 | -2.808% | 50 | 4,640 | -60.708% |
| 2026-07-21 | 86.00 | 90.00 | 85.0000 | 88.6900 | +9.494% | 237 | 4,582 | -61.811% |
| 2026-07-20 | 84.00 | 86.67 | 80.8500 | 81.0000 | +1.124% | 1,177 | 3,719 | -58.185% |
| 2026-07-17 | 79.00 | 85.14 | 75.8400 | 80.1000 | -7.931% | 348 | 3,581 | -57.715% |
| 2026-07-16 | 91.40 | 91.50 | 85.3000 | 87.0000 | -8.901% | 170 | 3,493 | -61.069% |
| 2026-07-15 | 99.50 | 99.50 | 91.0000 | 95.5000 | -2.640% | 416 | 3,102 | -64.534% |
| 2026-07-14 | 97.00 | 98.63 | 94.5000 | 98.0900 | +6.273% | 69 | 3,101 | -65.470% |
| 2026-07-13 | 97.00 | 97.00 | 91.8000 | 92.3000 | -9.510% | 81 | 3,069 | -63.304% |
| 2026-07-10 | 99.00 | 102.21 | 97.0000 | 102.0000 | +1.392% | 32 | 3,063 | -66.794% |
| 2026-07-09 | 96.45 | 101.63 | 96.0000 | 100.6000 | +8.757% | 61 | 3,071 | -66.332% |
| 2026-07-08 | 90.00 | 93.24 | 87.3500 | 92.5000 | +1.940% | 109 | 3,031 | -63.384% |
| 2026-07-07 | 93.76 | 94.97 | 90.0000 | 90.7400 | -10.309% | 113 | 3,012 | -62.674% |
| 2026-07-06 | 98.75 | 103.75 | 98.7500 | 101.1700 | +6.495% | 80 | 3,016 | -66.522% |
| 2026-07-02 | 104.20 | 107.00 | 93.0000 | 95.0000 | -9.091% | 187 | 3,008 | -64.347% |
| 2026-07-01 | 105.94 | 108.02 | 104.5000 | 104.5000 | -7.111% | 291 | 2,999 | -67.589% |
| 2026-06-30 | 106.84 | 113.50 | 106.0000 | 112.5000 | +9.223% | 193 | 3,097 | -69.893% |
| 2026-06-29 | 98.50 | 104.00 | 91.5000 | 103.0000 | +11.957% | 122 | 3,124 | -67.117% |
| 2026-06-26 | 94.00 | 98.00 | 91.9200 | 92.0000 | -10.680% | 142 | 3,058 | -63.185% |
| 2026-06-25 | 106.00 | 106.30 | 94.2700 | 103.0000 | +0.980% | 186 | 3,034 | -67.117% |
| 2026-06-24 | 103.30 | 103.50 | 93.8600 | 102.0000 | -0.215% | 171 | 2,910 | -66.794% |
| 2026-06-23 | 101.26 | 107.00 | 100.5700 | 102.2200 | -12.632% | 152 | 2,860 | -66.866% |
| 2026-06-22 | 120.00 | 121.75 | 114.5000 | 117.0000 | 0.000% | 149 | 2,889 | -71.051% |
| 2026-06-18 | 113.00 | 118.00 | 111.1000 | 117.0000 | +11.429% | 199 | 2,795 | -71.051% |
| 2026-06-17 | 111.32 | 112.24 | 103.5000 | 105.0000 | -4.545% | 113 | 2,752 | -67.743% |
| 2026-06-16 | 115.94 | 118.02 | 109.7100 | 110.0000 | -6.780% | 81 | 2,736 | -69.209% |
| 2026-06-15 | 112.18 | 118.00 | 110.8500 | 118.0000 | +14.674% | 250 | 2,797 | -71.297% |
| 2026-06-12 | 98.00 | 104.24 | 97.0800 | 102.9000 | +2.962% | 237 | 2,935 | -67.085% |
| 2026-06-11 | 88.50 | 100.00 | 85.7100 | 99.9400 | +17.576% | 614 | 2,498 | -66.110% |
| 2026-06-10 | 89.00 | 95.00 | 82.6600 | 85.0000 | -8.108% | 238 | 2,519 | -60.153% |
| 2026-06-09 | 101.50 | 104.20 | 80.0100 | 92.5000 | -5.322% | 874 | 2,179 | -63.384% |
| 2026-06-08 | 99.41 | 103.20 | 96.0000 | 97.7000 | +9.775% | 267 | 2,170 | -65.333% |
| 2026-06-05 | 109.00 | 109.00 | 89.0000 | 89.0000 | -22.609% | 650 | 1,972 | -61.944% |
| 2026-06-04 | 117.00 | 117.50 | 108.9600 | 115.0000 | -3.011% | 356 | 1,869 | -70.548% |
| 2026-06-03 | 116.67 | 119.97 | 115.9500 | 118.5700 | -0.820% | 44 | 1,841 | -71.435% |
| 2026-06-02 | 113.76 | 119.55 | 113.7600 | 119.5500 | +3.328% | 127 | 1,801 | -71.669% |
| 2026-06-01 | 112.19 | 117.10 | 111.5000 | 115.7000 | +2.762% | 15 | 1,800 | -70.726% |
| 2026-05-29 | 114.52 | 114.52 | 110.3100 | 112.5900 | +2.822% | 21 | 1,798 | -69.917% |
| 2026-05-28 | 107.26 | 109.71 | 106.9500 | 109.5000 | +3.791% | 51 | 1,789 | -69.068% |
| 2026-05-27 | 106.95 | 106.95 | 103.5500 | 105.5000 | +0.285% | 23 | 1,788 | -67.896% |
| 2026-05-26 | 100.80 | 106.28 | 100.8000 | 105.2000 | +9.197% | 170 | 1,792 | -67.804% |
| 2026-05-22 | 96.00 | 98.10 | 94.2900 | 96.3400 | +4.151% | 26 | 1,790 | -64.843% |
| 2026-05-21 | 90.15 | 95.20 | 88.8000 | 92.5000 | +0.543% | 385 | 1,683 | -63.384% |
| 2026-05-20 | 88.00 | 93.23 | 88.0000 | 92.0000 | +6.125% | 76 | 1,720 | -63.185% |
| 2026-05-19 | 86.00 | 88.90 | 81.0000 | 86.6900 | +2.048% | 517 | 1,826 | -60.930% |
| 2026-05-18 | 92.20 | 92.20 | 83.1000 | 84.9500 | -5.611% | 54 | 1,788 | -60.129% |
| 2026-05-15 | 92.68 | 95.50 | 90.0000 | 90.0000 | -11.111% | 41 | 1,763 | -62.367% |
| 2026-05-14 | 97.70 | 101.50 | 97.4200 | 101.2500 | +5.788% | 17 | 1,763 | -66.548% |
| 2026-05-13 | 91.75 | 97.40 | 90.5900 | 95.7100 | +7.407% | 41 | 1,775 | -64.612% |
| 2026-05-12 | 89.70 | 91.17 | 82.9000 | 89.1100 | -5.222% | 722 | 1,775 | -61.991% |
| 2026-05-11 | 92.79 | 94.02 | 92.7900 | 94.0200 | +2.040% | 4 | 1,775 | -63.976% |
| 2026-05-08 | 82.00 | 92.14 | 82.0000 | 92.1400 | +16.162% | 431 | 1,809 | -63.241% |
| 2026-05-07 | 81.23 | 84.40 | 79.3200 | 79.3200 | -2.147% | 21 | 1,852 | -57.300% |
| 2026-05-06 | 76.00 | 81.06 | 75.4500 | 81.0600 | +14.282% | 1,238 | 1,842 | -58.216% |
| 2026-05-05 | 68.26 | 71.94 | 68.2600 | 70.9300 | +9.106% | 5,261 | 2,332 | -52.249% |
| 2026-05-04 | 66.87 | 67.00 | 63.2000 | 65.0100 | -2.373% | 2,373 | 2,438 | -47.900% |
| 2026-05-01 | 62.90 | 66.91 | 62.6000 | 66.5900 | +11.616% | 638 | 2,012 | -49.137% |
| 2026-04-30 | 58.00 | 61.45 | 56.5000 | 59.6600 | +2.210% | 36 | 2,012 | -43.228% |
| 2026-04-29 | 58.15 | 58.37 | 57.0000 | 58.3700 | +2.153% | 64 | 2,029 | -41.974% |
| 2026-04-28 | 57.00 | 57.15 | 55.0000 | 57.1400 | -5.067% | 15 | 2,041 | -40.725% |
| 2026-04-27 | 59.38 | 60.43 | 58.9900 | 60.1900 | +0.400% | 933 | 2,038 | -43.728% |
| 2026-04-24 | 56.36 | 60.20 | 56.3600 | 59.9500 | +13.370% | 43 | 1,436 | -43.503% |
| 2026-04-23 | 52.72 | 52.88 | 52.2000 | 52.8800 | -2.327% | 6 | 1,457 | -35.949% |
| 2026-04-22 | 51.20 | 54.25 | 51.2000 | 54.1400 | +11.353% | 43 | 1,458 | -37.440% |
| 2026-04-21 | 50.70 | 50.70 | 48.6200 | 48.6200 | -2.035% | 16 | 1,451 | -30.337% |
| 2026-04-20 | 50.80 | 50.80 | 48.8200 | 49.6300 | -3.142% | 30 | 1,451 | -31.755% |
| 2026-04-17 | 49.57 | 51.24 | 48.6300 | 51.2400 | +12.368% | 11 | 1,450 | -33.899% |
| 2026-04-16 | 45.25 | 48.00 | 45.2500 | 45.6000 | +2.013% | 24 | 1,452 | -25.724% |
| 2026-04-15 | 40.00 | 44.70 | 40.0000 | 44.7000 | +13.251% | 219 | 1,448 | -24.228% |
| 2026-04-14 | 35.00 | 39.47 | 35.0000 | 39.4700 | +18.174% | 28 | 1,312 | -14.188% |
| 2026-04-13 | 32.40 | 33.40 | 32.4000 | 33.4000 | +4.212% | 20 | 1,315 | +1.407% |
| 2026-04-10 | 32.40 | 32.47 | 31.6000 | 32.0500 | +1.585% | 43 | 1,310 | +5.679% |
| 2026-04-09 | 30.58 | 31.55 | 30.5800 | 31.5500 | +6.157% | 61 | 1,308 | +7.353% |
| 2026-04-08 | 30.25 | 30.46 | 29.6100 | 29.7200 | +22.355% | 61 | 1,329 | +13.964% |
| 2026-04-07 | 23.00 | 24.29 | 23.0000 | 24.2900 | -0.041% | 16 | 1,338 | +39.440% |
| 2026-04-02 | 21.15 | 24.30 | 21.1500 | 24.3000 | -3.762% | 16 | 1,336 | +39.383% |
| 2026-04-01 | 23.51 | 25.25 | 23.5100 | 25.2500 | +17.442% | 21 | 1,336 | +34.139% |
| 2026-03-31 | 19.50 | 21.50 | 19.4000 | 21.5000 | +17.744% | 93 | 1,324 | +57.535% |
| 2026-03-30 | 19.39 | 19.39 | 18.2200 | 18.2600 | -5.094% | 179 | 1,300 | +85.487% |
| 2026-03-27 | 20.60 | 20.60 | 19.2400 | 19.2400 | -15.983% | 146 | 1,244 | +76.040% |
| 2026-03-26 | 23.88 | 23.89 | 22.8000 | 22.9000 | -12.729% | 34 | 1,201 | +47.904% |
| 2026-03-25 | 26.24 | 26.24 | 26.2400 | 26.2400 | +2.420% | 2 | 1,202 | +29.078% |
| 2026-03-24 | 25.00 | 25.95 | 24.9100 | 25.6200 | -3.503% | 33 | 1,202 | +32.201% |
| 2026-03-23 | 28.00 | 28.00 | 26.3200 | 26.5500 | +3.711% | 9 | 1,201 | +27.571% |
| 2026-03-20 | 27.00 | 27.10 | 24.9100 | 25.6000 | -7.914% | 728 | 1,196 | +32.305% |
| 2026-03-19 | 26.09 | 27.80 | 26.0900 | 27.8000 | -7.333% | 724 | 1,673 | +21.835% |
| 2026-03-18 | 30.00 | 30.00 | 30.0000 | 30.0000 | -3.692% | 7 | 1,487 | +12.900% |
| 2026-03-17 | 31.15 | 31.15 | 31.1500 | 31.1500 | +2.131% | 1 | 1,494 | +8.732% |
| 2026-03-16 | 31.03 | 31.03 | 30.2500 | 30.5000 | +5.719% | 5 | 1,494 | +11.049% |
| 2026-03-13 | 29.21 | 29.50 | 28.6700 | 28.8500 | -4.565% | 692 | 1,493 | +17.400% |
| 2026-03-12 | 32.00 | 32.00 | 30.2300 | 30.2300 | -8.918% | 5 | 2,016 | +12.041% |
| 2026-03-11 | 34.06 | 34.06 | 33.1900 | 33.1900 | -4.489% | 6 | 2,015 | +2.049% |
| 2026-03-10 | 34.50 | 34.75 | 34.5000 | 34.7500 | +13.599% | 2 | 2,016 | -2.532% |
| 2026-03-09 | 28.85 | 31.43 | 28.8500 | 30.5900 | -1.798% | 615 | 2,016 | +10.722% |
| 2026-03-06 | 31.09 | 32.31 | 30.8600 | 31.1500 | -4.885% | 6 | 1,554 | +8.732% |
| 2026-03-05 | 34.45 | 34.45 | 31.7000 | 32.7500 | -3.903% | 11 | 1,553 | +3.420% |
| 2026-03-04 | 34.08 | 34.08 | 34.0800 | 34.0800 | +11.738% | 1 | 1,553 | -0.616% |
| 2026-03-03 | 29.58 | 30.58 | 28.7300 | 30.5000 | -8.271% | 14 | 1,554 | +11.049% |
| 2026-02-26 | 33.15 | 33.25 | 33.1500 | 33.2500 | -8.022% | 3 | 1,563 | +1.865% |
| 2026-02-25 | 34.90 | 36.15 | 34.9000 | 36.1500 | +8.396% | 8 | 1,555 | -6.307% |
| 2026-02-24 | 32.95 | 33.35 | 32.9500 | 33.3500 | +11.538% | 2 | 1,555 | +1.559% |
| 2026-02-23 | 30.00 | 30.58 | 29.7000 | 29.9000 | -9.613% | 695 | 1,555 | +13.278% |
| 2026-02-20 | 30.72 | 33.08 | 30.7200 | 33.0800 | +4.452% | 6 | 1,101 | +2.388% |
| 2026-02-19 | 31.67 | 31.67 | 31.6700 | 31.6700 | -2.554% | 1 | 1,100 | +6.947% |
| 2026-02-18 | 30.30 | 33.00 | 30.3000 | 32.5000 | +6.244% | 9 | 1,100 | +4.215% |
| 2026-02-17 | 30.91 | 31.40 | 29.5000 | 30.5900 | -2.611% | 53 | 1,103 | +10.722% |
| 2026-02-13 | 33.00 | 33.00 | 31.4100 | 31.4100 | -2.755% | 2 | 1,103 | +7.832% |
| 2026-02-12 | 34.99 | 34.99 | 32.3000 | 32.3000 | -9.219% | 15 | 1,103 | +4.861% |
| 2026-02-11 | 36.75 | 36.75 | 33.5000 | 35.5800 | +2.506% | 416 | 1,148 | -4.806% |
| 2026-02-10 | 34.46 | 36.65 | 34.4600 | 34.7100 | -4.275% | 8 | 1,342 | -2.420% |
| 2026-02-09 | 34.78 | 36.50 | 34.7800 | 36.2600 | +5.807% | 125 | 1,344 | -6.591% |
| 2026-02-06 | 31.01 | 34.34 | 30.0000 | 34.2700 | +5.739% | 137 | 1,325 | -1.167% |
| 2026-02-05 | 32.00 | 32.41 | 29.5200 | 32.4100 | -4.169% | 5 | 1,333 | +4.505% |
| 2026-02-04 | 37.95 | 37.95 | 33.5000 | 33.8200 | -8.988% | 18 | 1,334 | +0.148% |
| 2026-02-03 | 38.50 | 38.50 | 37.1600 | 37.1600 | -14.575% | 6 | 1,340 | -8.854% |
| 2026-02-02 | 41.20 | 43.50 | 41.2000 | 43.5000 | +7.407% | 11 | 1,342 | -22.138% |
| 2026-01-30 | 40.90 | 40.90 | 40.5000 | 40.5000 | -8.989% | 3 | 1,348 | -16.370% |
| 2026-01-29 | 44.75 | 44.75 | 40.9000 | 44.5000 | -3.659% | 36 | 1,348 | -23.888% |
| 2026-01-28 | 48.00 | 48.00 | 46.1900 | 46.1900 | +1.740% | 8 | 1,377 | -26.672% |
| 2026-01-27 | 43.49 | 45.61 | 43.4900 | 45.4000 | +8.873% | 103 | 1,375 | -25.396% |
| 2026-01-23 | 39.50 | 41.70 | 39.5000 | 41.7000 | +4.853% | 13 | 1,357 | -18.777% |
| 2026-01-22 | 40.00 | 40.00 | 39.7700 | 39.7700 | +0.684% | 4 | 1,356 | -14.835% |
| 2026-01-21 | 39.50 | 39.50 | 39.5000 | 39.5000 | +11.393% | 1 | 1,355 | -14.253% |
| 2026-01-20 | 37.78 | 38.47 | 35.3500 | 35.4600 | -13.216% | 26 | 1,355 | -4.484% |
| 2026-01-16 | 40.86 | 40.86 | 40.8600 | 40.8600 | -4.977% | 2 | 1,362 | -17.107% |
| 2026-01-15 | 43.07 | 43.08 | 43.0000 | 43.0000 | +10.968% | 5 | 1,362 | -21.233% |
| 2026-01-14 | 39.52 | 39.52 | 38.7500 | 38.7500 | -11.932% | 2 | 1,362 | -12.594% |
| 2026-01-12 | 43.61 | 44.00 | 43.4000 | 44.0000 | -0.045% | 7 | 1,362 | -23.023% |
| 2026-01-09 | 41.65 | 44.02 | 41.6500 | 44.0200 | +8.370% | 7 | 1,362 | -23.058% |
| 2026-01-08 | 40.62 | 40.62 | 40.6200 | 40.6200 | -7.682% | 1 | 1,361 | -16.617% |
| 2026-01-07 | 41.75 | 44.00 | 41.7500 | 44.0000 | +6.024% | 3 | 1,361 | -23.023% |
| 2026-01-06 | 41.25 | 41.50 | 41.2500 | 41.5000 | +3.750% | 2 | 1,362 | -18.386% |
| 2026-01-05 | 39.00 | 40.81 | 39.0000 | 40.0000 | +10.803% | 37 | 1,359 | -15.325% |
| 2026-01-02 | 41.25 | 41.25 | 36.1000 | 36.1000 | -8.631% | 3 | 1,359 | -6.177% |
| 2025-12-31 | 39.34 | 39.51 | 39.0000 | 39.5100 | -2.637% | 5 | 1,360 | -14.275% |
| 2025-12-30 | 40.44 | 40.83 | 40.3800 | 40.5800 | -1.024% | 19 | 1,360 | -16.535% |
| 2025-12-29 | 41.00 | 41.00 | 41.0000 | 41.0000 | -4.004% | 1 | 1,342 | -17.390% |
| 2025-12-26 | 43.16 | 43.16 | 42.4800 | 42.7100 | +1.089% | 44 | 1,341 | -20.698% |
| 2025-12-24 | 42.25 | 42.25 | 42.2500 | 42.2500 | +1.636% | 2 | 1,317 | -19.834% |
| 2025-12-23 | 40.89 | 41.59 | 40.8900 | 41.5700 | +1.787% | 30 | 1,317 | -18.523% |
| 2025-12-22 | 41.39 | 41.39 | 40.8400 | 40.8400 | +2.100% | 41 | 1,290 | -17.067% |
| 2025-12-19 | 40.00 | 40.00 | 40.0000 | 40.0000 | +4.739% | 5 | 1,255 | -15.325% |
| 2025-12-18 | 37.00 | 38.27 | 37.0000 | 38.1900 | +11.374% | 8 | 1,255 | -11.312% |
| 2025-12-17 | 38.25 | 38.50 | 34.2900 | 34.2900 | -13.409% | 2,033 | 1,253 | -1.225% |
| 2025-12-16 | 38.34 | 39.63 | 38.1000 | 39.6000 | +0.253% | 30 | 1,169 | -14.470% |
| 2025-12-15 | 41.20 | 41.20 | 39.3400 | 39.5000 | -4.080% | 38 | 1,145 | -14.253% |
| 2025-12-12 | 43.60 | 43.60 | 41.0000 | 41.1800 | -6.558% | 10 | 1,108 | -17.751% |
| 2025-12-11 | 45.10 | 45.10 | 44.0000 | 44.0700 | -7.221% | 12 | 1,091 | -23.145% |
| 2025-12-10 | 47.52 | 47.52 | 47.1300 | 47.5000 | -0.876% | 3 | 1,091 | -28.695% |
| 2025-12-09 | 47.92 | 47.92 | 47.9200 | 47.9200 | +0.461% | 1 | 1,089 | -29.320% |
| 2025-12-08 | 47.83 | 47.88 | 46.9300 | 47.7000 | -0.418% | 32 | 1,088 | -28.994% |
| 2025-12-05 | 48.60 | 48.60 | 47.9000 | 47.9000 | +3.277% | 2 | 1,064 | -29.290% |
| 2025-12-04 | 45.94 | 46.38 | 45.9400 | 46.3800 | -0.215% | 4 | 1,064 | -26.973% |
| 2025-12-03 | 46.00 | 46.48 | 45.5000 | 46.4800 | -1.379% | 4 | 1,064 | -27.130% |
| 2025-12-02 | 47.01 | 47.13 | 47.0100 | 47.1300 | +4.733% | 2 | 1,063 | -28.135% |
| 2025-12-01 | 45.00 | 45.00 | 45.0000 | 45.0000 | 0.000% | 1 | 1,061 | -24.733% |
| 2025-11-28 | 44.61 | 45.00 | 44.6100 | 45.0000 | +2.273% | 4 | 1,062 | -24.733% |
| 2025-11-26 | 42.55 | 45.00 | 42.5500 | 44.0000 | +8.830% | 21 | 1,078 | -23.023% |
| 2025-11-25 | 40.43 | 40.43 | 40.4300 | 40.4300 | -3.162% | 1 | 1,078 | -16.226% |
| 2025-11-24 | 38.30 | 41.75 | 38.3000 | 41.7500 | +8.442% | 17 | 1,077 | -18.874% |
| 2025-11-21 | 34.82 | 38.50 | 33.7700 | 38.5000 | +8.451% | 19 | 1,065 | -12.026% |
| 2025-11-20 | 45.40 | 45.40 | 35.5000 | 35.5000 | -12.150% | 18 | 1,057 | -4.592% |
| 2025-11-19 | 40.41 | 40.41 | 40.4100 | 40.4100 | -0.980% | 1 | 1,043 | -16.184% |
| 2025-11-18 | 38.95 | 40.81 | 38.2700 | 40.8100 | -5.093% | 9 | 1,042 | -17.006% |
| 2025-11-17 | 45.00 | 45.00 | 43.0000 | 43.0000 | +2.138% | 4 | 1,038 | -21.233% |
| 2025-11-14 | 40.50 | 42.10 | 40.5000 | 42.1000 | -5.964% | 6 | 1,036 | -19.549% |
| 2025-11-13 | 46.00 | 46.00 | 44.7000 | 44.7700 | -10.460% | 3 | 1,031 | -24.347% |
| 2025-11-12 | 51.25 | 51.25 | 50.0000 | 50.0000 | -1.186% | 2 | 1,040 | -32.260% |
| 2025-11-11 | 50.00 | 50.60 | 48.9800 | 50.6000 | -0.784% | 4 | 1,038 | -33.063% |
| 2025-11-10 | 49.50 | 51.00 | 49.5000 | 51.0000 | +24.633% | 8 | 1,038 | -33.588% |
| 2025-11-07 | 42.38 | 43.05 | 40.9200 | 40.9200 | -11.236% | 149 | 1,032 | -17.229% |
| 2025-11-06 | 48.00 | 49.20 | 45.9500 | 46.1000 | -9.767% | 647 | 1,115 | -26.529% |
| 2025-11-05 | 49.10 | 51.09 | 49.1000 | 51.0900 | +4.265% | 20 | 1,419 | -33.705% |
| 2025-11-04 | 50.86 | 50.86 | 49.0000 | 49.0000 | -12.249% | 512 | 1,429 | -30.878% |
| 2025-11-03 | 57.20 | 57.20 | 54.9100 | 55.8400 | +3.407% | 13 | 955 | -39.345% |
| 2025-10-31 | 54.00 | 54.00 | 54.0000 | 54.0000 | +0.916% | 2 | 955 | -37.278% |
| 2025-10-30 | 53.51 | 53.51 | 53.5100 | 53.5100 | -5.476% | 1 | 957 | -36.703% |
| 2025-10-29 | 56.63 | 56.80 | 56.6000 | 56.6100 | +2.000% | 10 | 957 | -40.170% |
| 2025-10-28 | 53.54 | 55.50 | 53.5400 | 55.5000 | +8.335% | 3 | 947 | -38.973% |
| 2025-10-27 | 49.95 | 51.23 | 49.7600 | 51.2300 | +23.954% | 503 | 944 | -33.886% |
| 2025-10-23 | 41.33 | 41.33 | 41.3300 | 41.3300 | +3.325% | 1 | 944 | -18.050% |
| 2025-10-22 | 40.00 | 40.00 | 40.0000 | 40.0000 | -6.103% | 5 | 944 | -15.325% |
| 2025-10-20 | 42.60 | 42.60 | 42.6000 | 42.6000 | +7.170% | 5 | 949 | -20.493% |
| 2025-10-14 | 37.70 | 39.75 | 37.7000 | 39.7500 | +1.714% | 2 | 955 | -14.792% |
| 2025-10-13 | 39.08 | 39.08 | 39.0800 | 39.0800 | +4.408% | 2 | 953 | -13.332% |
| 2025-10-10 | 42.00 | 42.00 | 37.4300 | 37.4300 | -12.953% | 21 | 951 | -9.511% |
| 2025-10-09 | 43.00 | 43.00 | 43.0000 | 43.0000 | +5.833% | 1 | 943 | -21.233% |
| 2025-10-07 | 40.87 | 40.93 | 40.6300 | 40.6300 | -3.720% | 3 | 942 | -16.638% |
| 2025-10-06 | 42.20 | 42.20 | 42.2000 | 42.2000 | +5.817% | 1 | 942 | -19.739% |
| 2025-10-03 | 40.09 | 40.09 | 39.8800 | 39.8800 | +0.100% | 2 | 942 | -15.070% |
| 2025-10-02 | 39.97 | 39.97 | 39.8400 | 39.8400 | +4.842% | 3 | 941 | -14.985% |
| 2025-10-01 | 38.00 | 38.00 | 38.0000 | 38.0000 | +2.870% | 2 | 939 | -10.868% |
| 2025-09-29 | 37.00 | 37.00 | 36.9400 | 36.9400 | +4.973% | 4 | 939 | -8.311% |
| 2025-09-25 | 35.04 | 35.19 | 34.9800 | 35.1900 | -2.897% | 4 | 935 | -3.751% |
| 2025-09-24 | 37.58 | 37.58 | 36.2400 | 36.2400 | -2.607% | 54 | 936 | -6.540% |
| 2025-09-19 | 36.30 | 37.21 | 36.3000 | 37.2100 | +17.013% | 4 | 927 | -8.976% |
| 2025-09-17 | 31.80 | 31.80 | 31.8000 | 31.8000 | +4.502% | 1 | 928 | +6.509% |
| 2025-09-12 | 30.43 | 30.43 | 30.4300 | 30.4300 | +4.034% | 1 | 928 | +11.305% |
| 2025-09-11 | 28.63 | 29.25 | 28.6300 | 29.2500 | +6.094% | 13 | 928 | +15.795% |
| 2025-09-10 | 27.89 | 27.89 | 27.5700 | 27.5700 | +0.989% | 12 | 939 | +22.851% |
| 2025-09-05 | 27.30 | 27.30 | 27.3000 | 27.3000 | +12.810% | 2 | 937 | +24.066% |
| 2025-09-03 | 24.20 | 24.20 | 24.2000 | 24.2000 | +4.400% | 10 | 937 | +39.959% |
| 2025-09-02 | 23.22 | 23.86 | 23.1800 | 23.1800 | -5.696% | 137 | 937 | +46.117% |
| 2025-08-29 | 24.58 | 24.58 | 24.5800 | 24.5800 | -5.824% | 10 | 1,074 | +37.795% |
| 2025-08-25 | 25.50 | 26.10 | 25.5000 | 26.1000 | +0.772% | 18 | 1,074 | +29.770% |
| 2025-08-22 | 26.49 | 26.80 | 25.8000 | 25.9000 | +9.792% | 35 | 1,086 | +30.772% |
| 2025-08-21 | 23.67 | 23.83 | 23.3700 | 23.5900 | +2.298% | 29 | 1,089 | +43.578% |
| 2025-08-20 | 23.06 | 23.06 | 23.0600 | 23.0600 | -11.648% | 5 | 1,118 | +46.878% |
| 2025-08-19 | 26.30 | 26.30 | 26.1000 | 26.1000 | -8.325% | 29 | 1,118 | +29.770% |
| 2025-08-18 | 28.47 | 28.47 | 28.4700 | 28.4700 | -1.488% | 3 | 1,089 | +18.967% |
| 2025-08-14 | 28.90 | 28.90 | 28.9000 | 28.9000 | -3.344% | 70 | 1,089 | +17.197% |
| 2025-08-13 | 29.90 | 29.90 | 29.9000 | 29.9000 | +4.363% | 1 | 1,019 | +13.278% |
| 2025-08-11 | 28.65 | 28.65 | 28.6500 | 28.6500 | +9.351% | 1 | 1,018 | +18.220% |
| 2025-08-07 | 26.20 | 26.20 | 26.2000 | 26.2000 | +6.939% | 30 | 1,018 | +29.275% |
| 2025-08-06 | 24.60 | 24.60 | 24.5000 | 24.5000 | -11.839% | 60 | 988 | +38.245% |
| 2025-07-29 | 27.79 | 27.79 | 27.7900 | 27.7900 | +13.661% | 5 | 928 | +21.878% |
| 2025-07-11 | 24.70 | 24.70 | 24.4500 | 24.4500 | -0.972% | 6 | 928 | +38.528% |
| 2025-07-10 | 24.69 | 24.69 | 24.6900 | 24.6900 | -2.179% | 2 | 928 | +37.181% |
| 2025-07-09 | 24.63 | 25.24 | 24.6300 | 25.2400 | +4.298% | 11 | 928 | +34.192% |
| 2025-07-08 | 24.20 | 24.20 | 24.2000 | 24.2000 | +3.198% | 1 | 939 | +39.959% |
| 2025-06-27 | 23.45 | 23.45 | 23.4500 | 23.4500 | +11.667% | 500 | 939 | +44.435% |
| 2025-06-25 | 21.00 | 21.00 | 21.0000 | 21.0000 | +11.052% | 1 | 739 | +61.286% |
| 2025-06-18 | 18.91 | 18.91 | 18.9100 | 18.9100 | -3.125% | 1 | 739 | +79.112% |
| 2025-06-17 | 19.54 | 19.54 | 19.5200 | 19.5200 | +2.252% | 4 | 739 | +73.514% |
| 2025-06-13 | 19.17 | 19.24 | 19.0000 | 19.0900 | -5.495% | 8 | 739 | +77.423% |
| 2025-06-12 | 20.20 | 20.20 | 20.2000 | 20.2000 | -0.493% | 20 | 741 | +67.673% |
| 2025-06-10 | 20.25 | 20.30 | 20.2500 | 20.3000 | -1.742% | 12 | 761 | +66.847% |
| 2025-06-09 | 20.66 | 20.66 | 20.6600 | 20.6600 | +2.227% | 1 | 761 | +63.940% |
| 2025-06-06 | 20.15 | 20.69 | 19.8100 | 20.2100 | +7.272% | 1,938 | 761 | +67.590% |
| 2025-06-05 | 19.58 | 19.58 | 18.8400 | 18.8400 | -5.422% | 50 | 150 | +79.777% |
| 2025-06-04 | 19.85 | 19.92 | 19.8500 | 19.9200 | +2.416% | 2 | 125 | +70.030% |
| 2025-06-03 | 18.45 | 20.35 | 18.4500 | 19.4500 | +6.986% | 256 | 125 | +74.139% |
| 2025-05-28 | 18.18 | 18.18 | 18.1800 | 18.1800 | +16.988% | 1 | 177 | +86.304% |
| 2025-05-23 | 16.00 | 16.00 | 15.5400 | 15.5400 | -12.104% | 4 | 177 | +117.954% |
| 2025-05-22 | 17.01 | 17.68 | 17.0100 | 17.6800 | -4.741% | 254 | 177 | +91.572% |
| 2025-05-21 | 18.56 | 18.56 | 18.5600 | 18.5600 | +3.054% | 16 | 57 | +82.489% |
| 2025-05-19 | 18.31 | 18.31 | 18.0100 | 18.0100 | -0.717% | 2 | 57 | +88.062% |
| 2025-05-15 | 18.04 | 18.14 | 17.3700 | 18.1400 | +40.402% | 6 | 57 | +86.714% |
| 2025-05-08 | 12.67 | 12.92 | 12.1000 | 12.9200 | +3.609% | 234 | 55 | +162.152% |
| 2025-05-06 | 12.44 | 12.47 | 12.4400 | 12.4700 | +32.801% | 140 | 75 | +171.612% |
| 2025-04-29 | 10.90 | 21.27 | 9.3900 | 9.3900 | 0.000% | 14 | 5 | +260.703% |