QQQ271217C00500000
QQQ Dec 17 2027 500.00 Call
optionOPRA
EODNov 5, 2026
194.85USD-11.789%(-26.04)21Vol901OI
QQQ271217C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 216.09 | 216.09 | 193.25 | 194.85 | -11.789% | 21 | 888 | 0.000% |
| 2026-11-02 | 231.20 | 231.20 | 220.89 | 220.89 | -1.230% | 13 | 886 | -11.789% |
| 2026-10-30 | 230.00 | 230.00 | 222.59 | 223.64 | -9.866% | 14 | 888 | -12.873% |
| 2026-10-29 | 250.62 | 252.93 | 248.12 | 248.12 | -4.569% | 18 | 888 | -21.469% |
| 2026-10-28 | 260.00 | 260.00 | 260.00 | 260.00 | +5.584% | 1 | 887 | -25.058% |
| 2026-10-26 | 244.60 | 246.25 | 244.60 | 246.25 | +2.178% | 2 | 889 | -20.873% |
| 2026-10-22 | 241.00 | 241.00 | 241.00 | 241.00 | -5.449% | 1 | 888 | -19.149% |
| 2026-10-20 | 254.89 | 254.89 | 254.89 | 254.89 | +0.947% | 2 | 888 | -23.555% |
| 2026-10-19 | 252.50 | 252.50 | 252.50 | 252.50 | +2.956% | 1 | 889 | -22.832% |
| 2026-10-16 | 255.59 | 256.80 | 245.25 | 245.25 | -6.940% | 129 | 917 | -20.550% |
| 2026-10-14 | 263.54 | 263.54 | 263.54 | 263.54 | -5.096% | 4 | 919 | -26.064% |
| 2026-10-13 | 276.00 | 277.69 | 276.00 | 277.69 | -5.128% | 2 | 920 | -29.832% |
| 2026-10-07 | 292.70 | 292.70 | 292.70 | 292.70 | -1.162% | 1 | 919 | -33.430% |
| 2026-10-06 | 295.55 | 296.14 | 295.50 | 296.14 | +2.117% | 5 | 919 | -34.203% |
| 2026-10-05 | 290.00 | 290.00 | 290.00 | 290.00 | +0.325% | 1 | 918 | -32.810% |
| 2026-10-02 | 289.06 | 289.06 | 289.06 | 289.06 | +4.911% | 1 | 919 | -32.592% |
| 2026-10-01 | 275.88 | 275.88 | 275.53 | 275.53 | +0.602% | 3 | 918 | -29.282% |
| 2026-09-29 | 274.72 | 274.72 | 273.88 | 273.88 | -0.142% | 7 | 917 | -28.856% |
| 2026-09-28 | 277.65 | 277.65 | 274.27 | 274.27 | -3.290% | 6 | 912 | -28.957% |
| 2026-09-22 | 282.00 | 284.00 | 282.00 | 283.60 | +1.572% | 5 | 911 | -31.294% |
| 2026-09-21 | 275.00 | 279.21 | 275.00 | 279.21 | +15.912% | 18 | 908 | -30.214% |
| 2026-09-16 | 249.30 | 249.30 | 240.88 | 240.88 | -5.641% | 49 | 859 | -19.109% |
| 2026-09-04 | 255.31 | 255.31 | 255.28 | 255.28 | +0.635% | 17 | 859 | -23.672% |
| 2026-08-31 | 253.25 | 253.67 | 253.25 | 253.67 | +3.695% | 5 | 860 | -23.188% |
| 2026-08-24 | 245.30 | 245.30 | 244.00 | 244.63 | -3.438% | 14 | 864 | -20.349% |
| 2026-08-21 | 253.34 | 253.34 | 253.34 | 253.34 | +0.532% | 1 | 864 | -23.088% |
| 2026-08-20 | 252.00 | 252.00 | 252.00 | 252.00 | -4.292% | 8 | 856 | -22.679% |
| 2026-08-12 | 263.30 | 263.30 | 263.30 | 263.30 | +1.578% | 7 | 849 | -25.997% |
| 2026-08-11 | 259.21 | 259.21 | 259.21 | 259.21 | -1.404% | 1 | 849 | -24.829% |
| 2026-08-07 | 263.00 | 263.23 | 262.71 | 262.90 | +0.474% | 59 | 801 | -25.884% |
| 2026-08-06 | 261.66 | 261.66 | 261.66 | 261.66 | -0.886% | 1 | 802 | -25.533% |
| 2026-08-05 | 264.00 | 264.00 | 264.00 | 264.00 | +1.173% | 2 | 804 | -26.193% |
| 2026-08-04 | 255.55 | 261.28 | 255.55 | 260.94 | +7.149% | 5 | 809 | -25.328% |
| 2026-08-03 | 240.52 | 243.53 | 240.52 | 243.53 | +6.643% | 16 | 819 | -19.989% |
| 2026-07-30 | 228.36 | 228.36 | 228.36 | 228.36 | +7.464% | 1 | 818 | -14.674% |
| 2026-07-29 | 218.34 | 218.34 | 212.42 | 212.50 | -3.409% | 6 | 818 | -8.306% |
| 2026-07-28 | 220.00 | 220.00 | 220.00 | 220.00 | -13.877% | 2 | 818 | -11.432% |
| 2026-07-21 | 255.45 | 255.45 | 255.45 | 255.45 | +8.823% | 2 | 816 | -23.723% |
| 2026-07-17 | 234.74 | 234.74 | 234.74 | 234.74 | -8.952% | 1 | 816 | -16.993% |
| 2026-07-16 | 257.82 | 257.82 | 257.82 | 257.82 | -3.235% | 9 | 825 | -24.424% |
| 2026-07-09 | 266.44 | 266.44 | 266.44 | 266.44 | +3.536% | 1 | 826 | -26.869% |
| 2026-07-08 | 257.34 | 257.34 | 257.34 | 257.34 | -4.299% | 1 | 825 | -24.283% |
| 2026-07-06 | 268.90 | 268.90 | 268.90 | 268.90 | +4.630% | 1 | 826 | -27.538% |
| 2026-07-02 | 257.00 | 257.00 | 257.00 | 257.00 | -8.962% | 1 | 825 | -24.183% |
| 2026-06-30 | 278.00 | 282.30 | 277.29 | 282.30 | +4.556% | 44 | 789 | -30.978% |
| 2026-06-29 | 270.00 | 270.00 | 270.00 | 270.00 | +4.671% | 2 | 789 | -27.833% |
| 2026-06-26 | 255.40 | 257.95 | 255.40 | 257.95 | -9.814% | 2 | 791 | -24.462% |
| 2026-06-22 | 286.02 | 286.02 | 286.02 | 286.02 | -0.307% | 1 | 792 | -31.875% |
| 2026-06-18 | 285.61 | 286.90 | 285.61 | 286.90 | +2.832% | 4 | 796 | -32.084% |
| 2026-06-17 | 279.00 | 279.00 | 279.00 | 279.00 | -1.944% | 4 | 798 | -30.161% |
| 2026-06-15 | 276.59 | 284.53 | 276.59 | 284.53 | +9.435% | 4 | 800 | -31.519% |
| 2026-06-12 | 260.00 | 260.00 | 260.00 | 260.00 | +0.873% | 6 | 800 | -25.058% |
| 2026-06-11 | 255.00 | 257.75 | 255.00 | 257.75 | +4.141% | 6 | 800 | -24.403% |
| 2026-06-10 | 249.00 | 249.00 | 247.50 | 247.50 | -2.941% | 7 | 817 | -21.273% |
| 2026-06-09 | 240.25 | 255.00 | 240.25 | 255.00 | -3.372% | 5 | 821 | -23.588% |
| 2026-06-05 | 267.78 | 267.78 | 263.90 | 263.90 | -6.956% | 22 | 831 | -26.165% |
| 2026-06-01 | 283.06 | 283.63 | 283.06 | 283.63 | +0.771% | 4 | 831 | -31.301% |
| 2026-05-29 | 281.46 | 281.46 | 281.46 | 281.46 | +0.867% | 1 | 830 | -30.772% |
| 2026-05-28 | 279.01 | 279.04 | 279.01 | 279.04 | +2.460% | 5 | 830 | -30.171% |
| 2026-05-27 | 274.20 | 274.20 | 272.34 | 272.34 | -0.967% | 8 | 824 | -28.453% |
| 2026-05-26 | 270.06 | 275.00 | 270.06 | 275.00 | +4.962% | 7 | 831 | -29.145% |
| 2026-05-22 | 262.00 | 262.00 | 262.00 | 262.00 | +1.724% | 4 | 835 | -25.630% |
| 2026-05-21 | 259.43 | 259.43 | 257.56 | 257.56 | +2.601% | 4 | 836 | -24.348% |
| 2026-05-19 | 246.74 | 251.03 | 246.74 | 251.03 | +0.589% | 3 | 837 | -22.380% |
| 2026-05-18 | 249.56 | 249.56 | 249.56 | 249.56 | -5.826% | 3 | 840 | -21.923% |
| 2026-05-14 | 265.00 | 265.00 | 265.00 | 265.00 | +5.494% | 1 | 841 | -26.472% |
| 2026-05-12 | 254.92 | 254.92 | 251.20 | 251.20 | -2.636% | 2 | 841 | -22.432% |
| 2026-05-11 | 254.50 | 258.00 | 254.50 | 258.00 | +1.575% | 7 | 846 | -24.477% |
| 2026-05-08 | 245.00 | 254.00 | 245.00 | 254.00 | +4.527% | 25 | 846 | -23.287% |
| 2026-05-07 | 243.00 | 243.00 | 243.00 | 243.00 | +0.725% | 7 | 870 | -19.815% |
| 2026-05-06 | 235.32 | 241.25 | 235.23 | 241.25 | +6.016% | 22 | 877 | -19.233% |
| 2026-05-05 | 227.56 | 227.56 | 227.56 | 227.56 | +3.277% | 1 | 886 | -14.374% |
| 2026-05-04 | 223.66 | 223.66 | 218.00 | 220.34 | -0.631% | 6 | 885 | -11.568% |
| 2026-05-01 | 221.84 | 223.00 | 221.74 | 221.74 | +2.710% | 3 | 890 | -12.127% |
| 2026-04-30 | 208.91 | 215.89 | 208.91 | 215.89 | +2.805% | 15 | 890 | -9.746% |
| 2026-04-29 | 208.32 | 210.00 | 208.32 | 210.00 | -0.474% | 2 | 898 | -7.214% |
| 2026-04-24 | 206.50 | 211.80 | 206.50 | 211.00 | +4.975% | 3 | 900 | -7.654% |
| 2026-04-23 | 203.34 | 203.34 | 201.00 | 201.00 | -0.382% | 6 | 901 | -3.060% |
| 2026-04-22 | 201.77 | 201.77 | 201.77 | 201.77 | +3.472% | 2 | 906 | -3.430% |
| 2026-04-21 | 195.00 | 195.00 | 195.00 | 195.00 | -0.864% | 1 | 906 | -0.077% |
| 2026-04-20 | 197.00 | 197.00 | 196.60 | 196.70 | -0.657% | 3 | 906 | -0.941% |
| 2026-04-17 | 198.34 | 198.34 | 198.00 | 198.00 | +2.437% | 2 | 907 | -1.591% |
| 2026-04-16 | 190.88 | 193.29 | 190.88 | 193.29 | +2.940% | 3 | 909 | +0.807% |
| 2026-04-15 | 187.77 | 187.77 | 187.77 | 187.77 | +5.953% | 1 | 910 | +3.771% |
| 2026-04-14 | 176.00 | 177.22 | 176.00 | 177.22 | +4.057% | 2 | 911 | +9.948% |
| 2026-04-13 | 170.00 | 171.38 | 170.00 | 170.31 | +4.337% | 3 | 911 | +14.409% |
| 2026-04-09 | 163.23 | 163.23 | 163.23 | 163.23 | +0.394% | 1 | 911 | +19.371% |
| 2026-04-08 | 173.68 | 173.68 | 162.25 | 162.59 | +14.098% | 15 | 910 | +19.841% |
| 2026-04-07 | 145.41 | 145.41 | 142.50 | 142.50 | -4.066% | 2 | 918 | +36.737% |
| 2026-04-06 | 148.54 | 148.54 | 148.54 | 148.54 | +2.265% | 1 | 920 | +31.177% |
| 2026-04-02 | 137.10 | 145.25 | 137.10 | 145.25 | -1.405% | 4 | 919 | +34.148% |
| 2026-04-01 | 144.35 | 147.32 | 143.82 | 147.32 | +10.900% | 6 | 919 | +32.263% |
| 2026-03-31 | 132.88 | 132.88 | 132.84 | 132.84 | +5.975% | 2 | 921 | +46.680% |
| 2026-03-30 | 129.52 | 133.40 | 125.35 | 125.35 | -5.038% | 17 | 923 | +55.445% |
| 2026-03-27 | 136.62 | 136.93 | 132.00 | 132.00 | -5.714% | 11 | 918 | +47.614% |
| 2026-03-26 | 145.00 | 147.06 | 140.00 | 140.00 | -6.040% | 13 | 915 | +39.179% |
| 2026-03-25 | 152.00 | 152.00 | 147.50 | 149.00 | +1.361% | 3 | 920 | +30.772% |
| 2026-03-24 | 147.00 | 147.00 | 147.00 | 147.00 | -5.210% | 1 | 918 | +32.551% |
| 2026-03-23 | 151.00 | 155.08 | 151.00 | 155.08 | +6.226% | 4 | 917 | +25.645% |
| 2026-03-20 | 150.00 | 150.00 | 145.99 | 145.99 | -5.201% | 8 | 920 | +33.468% |
| 2026-03-19 | 153.50 | 154.00 | 150.00 | 154.00 | -1.779% | 16 | 912 | +26.526% |
| 2026-03-18 | 156.75 | 156.79 | 156.75 | 156.79 | -3.514% | 2 | 912 | +24.275% |
| 2026-03-17 | 162.50 | 162.50 | 162.50 | 162.50 | +2.259% | 1 | 911 | +19.908% |
| 2026-03-16 | 158.91 | 158.91 | 158.91 | 158.91 | +1.977% | 1 | 912 | +22.617% |
| 2026-03-13 | 156.75 | 156.75 | 155.83 | 155.83 | -0.745% | 6 | 912 | +25.040% |
| 2026-03-12 | 158.50 | 158.50 | 157.00 | 157.00 | -6.548% | 14 | 912 | +24.108% |
| 2026-03-10 | 168.00 | 168.00 | 168.00 | 168.00 | +9.804% | 1 | 903 | +15.982% |
| 2026-03-09 | 155.13 | 155.13 | 153.00 | 153.00 | -5.823% | 2 | 904 | +27.353% |
| 2026-03-05 | 165.74 | 165.74 | 162.46 | 162.46 | -2.561% | 6 | 902 | +19.937% |
| 2026-03-04 | 166.36 | 166.73 | 166.36 | 166.73 | +5.525% | 2 | 901 | +16.866% |
| 2026-03-03 | 153.50 | 158.00 | 153.50 | 158.00 | -4.566% | 10 | 903 | +23.323% |
| 2026-03-02 | 165.56 | 165.56 | 165.56 | 165.56 | +2.476% | 4 | 903 | +17.691% |
| 2026-02-27 | 161.56 | 161.56 | 161.56 | 161.56 | -2.085% | 1 | 907 | +20.605% |
| 2026-02-26 | 169.00 | 169.00 | 165.00 | 165.00 | +2.574% | 5 | 906 | +18.091% |
| 2026-02-24 | 160.86 | 160.86 | 160.86 | 160.86 | +0.853% | 1 | 910 | +21.130% |
| 2026-02-23 | 159.50 | 159.50 | 159.50 | 159.50 | -2.921% | 1 | 911 | +22.163% |
| 2026-02-20 | 164.07 | 164.30 | 164.07 | 164.30 | +1.967% | 4 | 910 | +18.594% |
| 2026-02-19 | 161.13 | 161.13 | 161.13 | 161.13 | +1.123% | 2 | 909 | +20.927% |
| 2026-02-13 | 159.50 | 159.50 | 159.34 | 159.34 | -1.031% | 4 | 907 | +22.286% |
| 2026-02-12 | 161.50 | 161.50 | 161.00 | 161.00 | -4.903% | 2 | 907 | +21.025% |
| 2026-02-11 | 171.47 | 171.47 | 169.30 | 169.30 | +2.918% | 7 | 905 | +15.092% |
| 2026-02-06 | 164.50 | 164.50 | 164.50 | 164.50 | +4.610% | 8 | 911 | +18.450% |
| 2026-02-05 | 160.00 | 160.19 | 155.16 | 157.25 | -4.564% | 17 | 908 | +23.911% |
| 2026-02-04 | 171.00 | 171.00 | 164.77 | 164.77 | -2.974% | 6 | 902 | +18.256% |
| 2026-02-03 | 169.82 | 169.82 | 169.82 | 169.82 | -6.435% | 1 | 897 | +14.739% |
| 2026-02-02 | 181.50 | 181.50 | 181.50 | 181.50 | +0.415% | 1 | 898 | +7.355% |
| 2026-01-29 | 183.00 | 183.00 | 180.50 | 180.75 | -4.365% | 18 | 898 | +7.801% |
| 2026-01-28 | 190.00 | 190.00 | 188.00 | 189.00 | +1.613% | 23 | 910 | +3.095% |
| 2026-01-27 | 185.75 | 186.00 | 185.75 | 186.00 | +2.502% | 2 | 923 | +4.758% |
| 2026-01-26 | 181.46 | 181.46 | 181.46 | 181.46 | +1.801% | 1 | 925 | +7.379% |
| 2026-01-23 | 177.75 | 178.25 | 177.75 | 178.25 | +2.149% | 5 | 924 | +9.313% |
| 2026-01-21 | 167.00 | 176.25 | 167.00 | 174.50 | +4.648% | 25 | 927 | +11.662% |
| 2026-01-20 | 170.13 | 171.63 | 166.75 | 166.75 | -7.582% | 14 | 914 | +16.852% |
| 2026-01-15 | 182.50 | 182.50 | 180.43 | 180.43 | +4.054% | 8 | 910 | +7.992% |
| 2026-01-14 | 179.00 | 179.00 | 172.50 | 173.40 | -4.199% | 22 | 914 | +12.370% |
| 2026-01-13 | 181.00 | 181.00 | 181.00 | 181.00 | -0.855% | 1 | 901 | +7.652% |
| 2026-01-09 | 182.51 | 182.56 | 182.51 | 182.56 | +3.993% | 2 | 902 | +6.732% |
| 2026-01-08 | 175.55 | 175.55 | 175.55 | 175.55 | -3.940% | 1 | 904 | +10.994% |
| 2026-01-07 | 182.75 | 182.75 | 182.75 | 182.75 | +4.986% | 1 | 903 | +6.621% |
| 2026-01-05 | 174.00 | 175.18 | 173.95 | 174.07 | +1.807% | 6 | 904 | +11.938% |
| 2026-01-02 | 175.60 | 175.60 | 167.89 | 170.98 | -1.549% | 6 | 907 | +13.961% |
| 2025-12-31 | 175.00 | 175.00 | 173.67 | 173.67 | -1.603% | 3 | 909 | +12.196% |
| 2025-12-30 | 178.63 | 178.63 | 176.50 | 176.50 | +0.341% | 6 | 909 | +10.397% |
| 2025-12-29 | 177.00 | 177.00 | 175.90 | 175.90 | -2.548% | 2 | 904 | +10.773% |
| 2025-12-26 | 180.50 | 180.50 | 180.50 | 180.50 | +1.205% | 1 | 906 | +7.950% |
| 2025-12-23 | 177.55 | 178.35 | 177.55 | 178.35 | +0.763% | 2 | 907 | +9.251% |
| 2025-12-22 | 177.00 | 177.00 | 177.00 | 177.00 | +1.712% | 1 | 910 | +10.085% |
| 2025-12-19 | 174.02 | 174.03 | 174.02 | 174.02 | +1.469% | 3 | 910 | +11.970% |
| 2025-12-18 | 171.50 | 171.50 | 171.50 | 171.50 | +4.893% | 1 | 912 | +13.615% |
| 2025-12-17 | 163.71 | 163.76 | 163.50 | 163.50 | -3.824% | 3 | 911 | +19.174% |
| 2025-12-16 | 170.00 | 170.00 | 170.00 | 170.00 | -0.898% | 20 | 910 | +14.618% |
| 2025-12-15 | 172.50 | 172.52 | 171.24 | 171.54 | +0.752% | 4 | 930 | +13.589% |
| 2025-12-12 | 174.96 | 175.24 | 170.26 | 170.26 | -3.916% | 8 | 928 | +14.443% |
| 2025-12-11 | 180.50 | 180.50 | 177.20 | 177.20 | -1.725% | 2 | 925 | +9.960% |
| 2025-12-10 | 180.31 | 180.31 | 180.31 | 180.31 | -2.005% | 1 | 924 | +8.064% |
| 2025-12-05 | 185.50 | 185.50 | 184.00 | 184.00 | +0.601% | 5 | 924 | +5.897% |
| 2025-12-03 | 182.90 | 182.90 | 182.90 | 182.90 | +2.984% | 1 | 927 | +6.534% |
| 2025-12-01 | 177.60 | 177.60 | 177.60 | 177.60 | +4.872% | 1 | 928 | +9.713% |
| 2025-11-25 | 163.64 | 169.35 | 163.64 | 169.35 | +1.104% | 2 | 927 | +15.058% |
| 2025-11-24 | 165.22 | 167.50 | 164.85 | 167.50 | +5.678% | 4 | 927 | +16.328% |
| 2025-11-21 | 155.34 | 158.50 | 153.00 | 158.50 | +2.922% | 37 | 927 | +22.934% |
| 2025-11-20 | 159.00 | 159.00 | 154.00 | 154.00 | -6.166% | 6 | 921 | +26.526% |
| 2025-11-19 | 169.64 | 170.16 | 164.12 | 164.12 | +0.049% | 7 | 916 | +18.724% |
| 2025-11-18 | 165.00 | 165.00 | 160.00 | 164.04 | -3.506% | 14 | 910 | +18.782% |
| 2025-11-17 | 173.00 | 173.83 | 170.00 | 170.00 | -3.835% | 10 | 899 | +14.618% |
| 2025-11-14 | 164.01 | 176.78 | 164.01 | 176.78 | +2.185% | 27 | 892 | +10.222% |
| 2025-11-13 | 175.00 | 175.00 | 172.44 | 173.00 | -5.830% | 9 | 892 | +12.630% |
| 2025-11-12 | 183.49 | 183.71 | 183.49 | 183.71 | +0.196% | 2 | 884 | +6.064% |
| 2025-11-11 | 181.52 | 183.35 | 179.95 | 183.35 | -0.104% | 61 | 886 | +6.272% |
| 2025-11-10 | 183.52 | 184.31 | 183.52 | 183.54 | +5.811% | 9 | 931 | +6.162% |
| 2025-11-07 | 175.00 | 175.00 | 166.00 | 173.46 | -3.633% | 12 | 936 | +12.331% |
| 2025-11-06 | 181.00 | 181.00 | 176.50 | 180.00 | -1.715% | 10 | 932 | +8.250% |
| 2025-11-05 | 184.09 | 184.09 | 183.14 | 183.14 | +0.351% | 2 | 927 | +6.394% |
| 2025-11-04 | 187.05 | 188.54 | 182.50 | 182.50 | -5.533% | 14 | 928 | +6.767% |
| 2025-11-03 | 194.17 | 194.61 | 193.19 | 193.19 | +0.630% | 19 | 948 | +0.859% |
| 2025-10-31 | 191.29 | 191.98 | 191.29 | 191.98 | +0.634% | 2 | 948 | +1.495% |
| 2025-10-30 | 190.77 | 190.77 | 190.77 | 190.77 | -3.167% | 1 | 947 | +2.139% |
| 2025-10-29 | 197.01 | 197.01 | 197.01 | 197.01 | +2.215% | 2 | 947 | -1.096% |
| 2025-10-28 | 187.50 | 192.74 | 187.50 | 192.74 | +3.574% | 56 | 947 | +1.095% |
| 2025-10-27 | 186.40 | 186.40 | 186.09 | 186.09 | +4.252% | 3 | 1,000 | +4.707% |
| 2025-10-24 | 178.50 | 178.50 | 178.50 | 178.50 | +3.779% | 2 | 1,000 | +9.160% |
| 2025-10-23 | 172.00 | 172.00 | 172.00 | 172.00 | +1.643% | 1 | 1,002 | +13.285% |
| 2025-10-22 | 173.00 | 173.00 | 166.30 | 169.22 | -2.758% | 9 | 1,001 | +15.146% |
| 2025-10-21 | 173.41 | 174.02 | 173.41 | 174.02 | +3.031% | 3 | 996 | +11.970% |
| 2025-10-17 | 164.00 | 168.90 | 164.00 | 168.90 | +2.364% | 3 | 998 | +15.364% |
| 2025-10-16 | 165.00 | 165.00 | 165.00 | 165.00 | +1.395% | 1 | 999 | +18.091% |
| 2025-10-15 | 162.73 | 162.73 | 162.73 | 162.73 | -2.440% | 1 | 998 | +19.738% |
| 2025-10-14 | 162.25 | 166.80 | 162.25 | 166.80 | -1.015% | 9 | 999 | +16.817% |
| 2025-10-13 | 164.20 | 168.51 | 164.20 | 168.51 | +5.319% | 6 | 999 | +15.631% |
| 2025-10-10 | 173.00 | 173.00 | 160.00 | 160.00 | -8.571% | 198 | 997 | +21.781% |
| 2025-10-08 | 173.88 | 175.00 | 173.88 | 175.00 | +2.041% | 2 | 1,149 | +11.343% |
| 2025-10-07 | 172.00 | 172.51 | 171.50 | 171.50 | -0.291% | 11 | 1,155 | +13.615% |
| 2025-10-06 | 172.00 | 172.34 | 172.00 | 172.00 | +2.381% | 5 | 1,155 | +13.285% |
| 2025-10-03 | 168.00 | 169.00 | 168.00 | 168.00 | -0.844% | 3 | 1,158 | +15.982% |
| 2025-10-02 | 169.43 | 169.43 | 169.43 | 169.43 | +2.115% | 3 | 1,157 | +15.003% |
| 2025-10-01 | 162.50 | 166.53 | 162.50 | 165.92 | +0.863% | 25 | 1,160 | +17.436% |
| 2025-09-29 | 164.50 | 164.50 | 164.50 | 164.50 | +1.331% | 1 | 1,146 | +18.450% |
| 2025-09-26 | 160.00 | 162.34 | 159.00 | 162.34 | +3.401% | 9 | 1,146 | +20.026% |
| 2025-09-25 | 158.00 | 160.00 | 157.00 | 157.00 | -2.181% | 9 | 1,145 | +24.108% |
| 2025-09-24 | 164.50 | 164.50 | 160.00 | 160.50 | -2.134% | 18 | 1,142 | +21.402% |
| 2025-09-23 | 165.50 | 165.75 | 162.95 | 164.00 | -1.861% | 164 | 1,158 | +18.811% |
| 2025-09-22 | 164.10 | 167.11 | 164.10 | 167.11 | +2.521% | 6 | 1,317 | +16.600% |
| 2025-09-19 | 162.39 | 163.00 | 161.95 | 163.00 | +1.589% | 8 | 1,313 | +19.540% |
| 2025-09-18 | 159.66 | 161.05 | 159.21 | 160.45 | +3.516% | 6 | 1,311 | +21.440% |
| 2025-09-17 | 156.00 | 156.78 | 151.00 | 155.00 | -0.825% | 10 | 1,317 | +25.710% |
| 2025-09-16 | 156.50 | 156.50 | 156.29 | 156.29 | +0.090% | 3 | 1,313 | +24.672% |
| 2025-09-15 | 152.71 | 156.80 | 152.71 | 156.15 | +3.069% | 32 | 1,310 | +24.784% |
| 2025-09-12 | 151.66 | 153.00 | 151.00 | 151.50 | +0.738% | 7 | 1,326 | +28.614% |
| 2025-09-11 | 148.50 | 150.39 | 148.50 | 150.39 | +1.752% | 6 | 1,326 | +29.563% |
| 2025-09-10 | 149.29 | 151.50 | 147.80 | 147.80 | +0.278% | 4 | 1,328 | +31.834% |
| 2025-09-09 | 145.25 | 147.39 | 145.25 | 147.39 | +0.959% | 5 | 1,326 | +32.200% |
| 2025-09-08 | 147.00 | 147.00 | 145.99 | 145.99 | +2.306% | 8 | 1,323 | +33.468% |
| 2025-09-05 | 144.20 | 144.20 | 142.09 | 142.70 | +0.493% | 10 | 1,318 | +36.545% |
| 2025-09-04 | 140.80 | 142.00 | 140.80 | 142.00 | +3.198% | 5 | 1,318 | +37.218% |
| 2025-09-03 | 138.30 | 140.63 | 137.60 | 137.60 | +1.296% | 9 | 1,323 | +41.606% |
| 2025-09-02 | 133.00 | 135.84 | 132.70 | 135.84 | -3.660% | 20 | 1,318 | +43.441% |
| 2025-08-29 | 142.21 | 142.21 | 138.88 | 141.00 | -1.742% | 14 | 1,299 | +38.191% |
| 2025-08-28 | 145.00 | 145.00 | 143.50 | 143.50 | +1.593% | 3 | 1,299 | +35.784% |
| 2025-08-27 | 141.25 | 141.25 | 141.25 | 141.25 | +0.684% | 39 | 1,296 | +37.947% |
| 2025-08-26 | 139.75 | 140.29 | 139.75 | 140.29 | -0.827% | 3 | 1,298 | +38.891% |
| 2025-08-25 | 141.46 | 141.46 | 141.46 | 141.46 | -0.380% | 1 | 1,298 | +37.742% |
| 2025-08-22 | 141.48 | 142.00 | 141.00 | 142.00 | +4.075% | 10 | 1,297 | +37.218% |
| 2025-08-21 | 136.42 | 138.46 | 134.47 | 136.44 | -0.409% | 7 | 1,301 | +42.810% |
| 2025-08-20 | 137.45 | 137.45 | 132.93 | 137.00 | -2.143% | 22 | 1,294 | +42.226% |
| 2025-08-19 | 144.75 | 144.75 | 139.53 | 140.00 | -4.378% | 20 | 1,285 | +39.179% |
| 2025-08-18 | 145.83 | 146.41 | 145.53 | 146.41 | -0.061% | 4 | 1,267 | +33.085% |
| 2025-08-15 | 147.49 | 147.49 | 146.08 | 146.50 | -2.333% | 8 | 1,263 | +33.003% |
| 2025-08-14 | 147.50 | 150.00 | 147.50 | 150.00 | +0.334% | 10 | 1,257 | +29.900% |
| 2025-08-13 | 150.00 | 150.75 | 148.08 | 149.50 | +0.336% | 30 | 1,252 | +30.334% |
| 2025-08-12 | 143.40 | 149.00 | 143.40 | 149.00 | +3.472% | 205 | 1,240 | +30.772% |
| 2025-08-11 | 146.00 | 146.00 | 142.01 | 144.00 | -0.669% | 41 | 1,077 | +35.313% |
| 2025-08-08 | 144.30 | 145.33 | 143.76 | 144.97 | +4.664% | 13 | 1,093 | +34.407% |
| 2025-08-07 | 142.00 | 143.00 | 138.00 | 138.51 | -0.531% | 10 | 1,084 | +40.676% |
| 2025-08-06 | 136.83 | 139.80 | 136.48 | 139.25 | +3.887% | 21 | 1,079 | +39.928% |
| 2025-08-05 | 135.00 | 135.00 | 134.04 | 134.04 | -2.161% | 3 | 1,060 | +45.367% |
| 2025-08-04 | 136.23 | 137.00 | 136.07 | 137.00 | +4.580% | 4 | 1,057 | +42.226% |
| 2025-08-01 | 133.78 | 133.78 | 128.64 | 131.00 | -7.092% | 38 | 1,059 | +48.740% |
| 2025-07-31 | 145.60 | 145.60 | 141.00 | 141.00 | -2.759% | 41 | 1,029 | +38.191% |
| 2025-07-30 | 141.43 | 145.00 | 141.43 | 145.00 | +2.837% | 3 | 1,053 | +34.379% |
| 2025-07-29 | 141.00 | 141.00 | 141.00 | 141.00 | 0.000% | 1 | 1,054 | +38.191% |
| 2025-07-28 | 141.00 | 141.00 | 141.00 | 141.00 | -2.015% | 1 | 1,053 | +38.191% |
| 2025-07-25 | 141.62 | 143.90 | 141.38 | 143.90 | +3.704% | 26 | 1,053 | +35.407% |
| 2025-07-24 | 139.50 | 139.50 | 138.76 | 138.76 | -0.886% | 201 | 1,028 | +40.422% |
| 2025-07-23 | 135.58 | 140.00 | 135.58 | 140.00 | +2.324% | 6 | 1,228 | +39.179% |
| 2025-07-22 | 135.62 | 136.83 | 134.00 | 136.82 | -1.928% | 14 | 1,228 | +42.413% |
| 2025-07-21 | 138.50 | 141.04 | 138.50 | 139.51 | +2.205% | 23 | 1,227 | +39.667% |
| 2025-07-18 | 137.50 | 137.50 | 136.50 | 136.50 | -0.474% | 2 | 1,208 | +42.747% |
| 2025-07-17 | 137.00 | 137.67 | 135.50 | 137.15 | +2.145% | 5 | 1,208 | +42.071% |
| 2025-07-16 | 134.27 | 134.27 | 134.27 | 134.27 | -1.993% | 1 | 1,205 | +45.118% |
| 2025-07-15 | 137.00 | 137.00 | 137.00 | 137.00 | +5.385% | 4 | 1,204 | +42.226% |
| 2025-07-14 | 130.00 | 130.00 | 130.00 | 130.00 | -3.346% | 1 | 1,200 | +49.885% |
| 2025-07-11 | 134.00 | 134.79 | 130.86 | 134.50 | +0.757% | 28 | 1,199 | +44.870% |
| 2025-07-10 | 132.03 | 133.49 | 132.03 | 133.49 | -0.090% | 3 | 1,213 | +45.966% |
| 2025-07-09 | 135.34 | 135.34 | 131.36 | 133.61 | +1.396% | 26 | 1,210 | +45.835% |
| 2025-07-07 | 130.00 | 131.77 | 130.00 | 131.77 | -1.466% | 5 | 1,190 | +47.871% |
| 2025-07-03 | 132.66 | 134.95 | 132.66 | 133.73 | +4.111% | 8 | 1,189 | +45.704% |
| 2025-07-02 | 128.16 | 128.45 | 128.16 | 128.45 | +0.367% | 4 | 1,189 | +51.693% |
| 2025-07-01 | 130.00 | 130.00 | 124.99 | 127.98 | -1.554% | 6 | 1,193 | +52.250% |
| 2025-06-30 | 130.38 | 130.38 | 129.79 | 130.00 | +0.386% | 4 | 1,190 | +49.885% |
| 2025-06-27 | 127.02 | 129.50 | 127.02 | 129.50 | +4.217% | 8 | 1,186 | +50.463% |
| 2025-06-26 | 125.01 | 126.50 | 124.26 | 124.26 | +1.611% | 5 | 1,191 | +56.808% |
| 2025-06-25 | 123.00 | 124.03 | 122.17 | 122.29 | +0.246% | 10 | 1,189 | +59.334% |
| 2025-06-24 | 121.35 | 121.99 | 120.83 | 121.99 | +5.164% | 6 | 1,188 | +59.726% |
| 2025-06-23 | 115.02 | 116.00 | 115.02 | 116.00 | +3.120% | 17 | 1,192 | +67.974% |
| 2025-06-20 | 117.48 | 117.48 | 112.49 | 112.49 | -2.055% | 50 | 1,191 | +73.215% |
| 2025-06-18 | 117.50 | 117.50 | 114.85 | 114.85 | -2.669% | 6 | 1,188 | +69.656% |
| 2025-06-17 | 116.39 | 118.00 | 116.39 | 118.00 | +2.609% | 160 | 1,188 | +65.127% |
| 2025-06-13 | 115.00 | 117.00 | 112.00 | 115.00 | -3.782% | 48 | 1,056 | +69.435% |
| 2025-06-12 | 118.00 | 119.52 | 118.00 | 119.52 | +1.806% | 2 | 1,074 | +63.027% |
| 2025-06-11 | 120.03 | 123.50 | 116.30 | 117.40 | -0.508% | 77 | 1,074 | +65.971% |
| 2025-06-10 | 118.00 | 118.00 | 118.00 | 118.00 | +0.255% | 1 | 1,040 | +65.127% |
| 2025-06-09 | 118.13 | 118.13 | 117.57 | 117.70 | +0.650% | 43 | 1,039 | +65.548% |
| 2025-06-06 | 120.50 | 120.50 | 116.94 | 116.94 | +3.487% | 8 | 998 | +66.624% |
| 2025-06-05 | 115.45 | 118.50 | 112.50 | 113.00 | -2.628% | 40 | 996 | +72.434% |
| 2025-06-04 | 116.38 | 116.38 | 114.62 | 116.05 | +1.027% | 8 | 1,030 | +67.902% |
| 2025-06-03 | 113.09 | 115.44 | 112.88 | 114.87 | +2.407% | 50 | 1,030 | +69.627% |
| 2025-06-02 | 109.25 | 112.17 | 109.00 | 112.17 | +3.861% | 4 | 1,033 | +73.710% |
| 2025-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | -3.571% | 2 | 1,032 | +80.417% |
| 2025-05-29 | 109.74 | 112.00 | 109.61 | 112.00 | +0.530% | 11 | 1,032 | +73.973% |
| 2025-05-28 | 110.00 | 111.41 | 110.00 | 111.41 | +1.679% | 6 | 1,036 | +74.895% |
| 2025-05-27 | 107.52 | 109.57 | 107.00 | 109.57 | +8.485% | 29 | 1,040 | +77.832% |
| 2025-05-23 | 101.00 | 101.00 | 101.00 | 101.00 | -5.607% | 4 | 1,067 | +92.921% |
| 2025-05-22 | 107.63 | 108.61 | 107.00 | 107.00 | +1.905% | 34 | 1,067 | +82.103% |
| 2025-05-21 | 110.25 | 112.20 | 105.00 | 105.00 | -4.545% | 18 | 1,047 | +85.571% |
| 2025-05-20 | 110.00 | 110.00 | 110.00 | 110.00 | -1.336% | 1 | 1,037 | +77.136% |
| 2025-05-19 | 109.78 | 112.36 | 109.78 | 111.49 | +0.126% | 38 | 1,036 | +74.769% |
| 2025-05-16 | 109.50 | 112.50 | 109.50 | 111.35 | +0.542% | 8 | 1,033 | +74.989% |
| 2025-05-15 | 111.19 | 111.19 | 108.00 | 110.75 | +0.618% | 15 | 1,032 | +75.937% |
| 2025-05-14 | 110.27 | 110.27 | 107.00 | 110.07 | +1.917% | 122 | 1,022 | +77.024% |
| 2025-05-13 | 109.00 | 110.00 | 108.00 | 108.00 | +5.882% | 61 | 1,038 | +80.417% |
| 2025-05-12 | 100.00 | 102.00 | 98.90 | 102.00 | +14.286% | 24 | 985 | +91.029% |
| 2025-05-09 | 88.50 | 89.98 | 88.50 | 89.25 | +0.101% | 8 | 984 | +118.319% |
| 2025-05-08 | 89.50 | 92.75 | 89.00 | 89.16 | +4.894% | 18 | 984 | +118.540% |
| 2025-05-07 | 85.70 | 85.70 | 85.00 | 85.00 | -0.059% | 15 | 973 | +129.235% |
| 2025-05-06 | 84.78 | 85.50 | 84.00 | 85.05 | -3.352% | 28 | 961 | +129.101% |
| 2025-05-05 | 87.00 | 89.00 | 87.00 | 88.00 | -2.222% | 6 | 949 | +121.420% |
| 2025-05-02 | 89.08 | 91.00 | 88.00 | 90.00 | +7.965% | 64 | 949 | +116.500% |
| 2025-05-01 | 86.20 | 87.50 | 83.36 | 83.36 | +10.396% | 19 | 964 | +133.745% |
| 2025-04-30 | 75.51 | 75.51 | 75.51 | 75.51 | -3.378% | 1 | 957 | +158.045% |
| 2025-04-29 | 78.15 | 78.15 | 78.15 | 78.15 | +2.829% | 1 | 956 | +149.328% |
| 2025-04-28 | 78.05 | 79.04 | 74.00 | 76.00 | -1.299% | 15 | 955 | +156.382% |
| 2025-04-25 | 74.00 | 79.00 | 74.00 | 77.00 | +4.762% | 18 | 959 | +153.052% |
| 2025-04-24 | 67.94 | 74.00 | 67.94 | 73.50 | +8.184% | 28 | 956 | +165.102% |
| 2025-04-23 | 70.50 | 71.80 | 67.94 | 67.94 | +12.353% | 18 | 941 | +186.797% |
| 2025-04-22 | 57.40 | 60.50 | 57.40 | 60.47 | +8.389% | 9 | 943 | +222.226% |
| 2025-04-21 | 57.00 | 57.00 | 53.20 | 55.79 | -9.033% | 28 | 942 | +249.256% |
| 2025-04-17 | 61.23 | 61.50 | 59.80 | 61.33 | +2.217% | 11 | 941 | +217.707% |
| 2025-04-16 | 61.00 | 65.50 | 60.00 | 60.00 | -12.955% | 22 | 941 | +224.750% |
| 2025-04-15 | 72.00 | 72.00 | 67.00 | 68.93 | +2.850% | 113 | 935 | +182.678% |
| 2025-04-14 | 70.00 | 73.50 | 67.02 | 67.02 | -4.093% | 29 | 864 | +190.734% |
| 2025-04-11 | 64.00 | 69.88 | 63.00 | 69.88 | +9.187% | 116 | 865 | +178.835% |
| 2025-04-10 | 67.50 | 67.50 | 60.00 | 64.00 | -12.365% | 69 | 857 | +204.453% |
| 2025-04-09 | 50.00 | 73.03 | 47.39 | 73.03 | +58.005% | 401 | 874 | +166.808% |
| 2025-04-08 | 55.00 | 59.00 | 45.00 | 46.22 | -6.247% | 49 | 646 | +321.571% |
| 2025-04-07 | 41.34 | 56.22 | 36.05 | 49.30 | +4.206% | 51 | 623 | +295.233% |
| 2025-04-04 | 54.63 | 57.00 | 47.31 | 47.31 | -25.846% | 265 | 608 | +311.858% |
| 2025-04-03 | 68.00 | 68.00 | 63.00 | 63.80 | -21.235% | 39 | 563 | +205.408% |
| 2025-04-02 | 73.75 | 81.00 | 73.75 | 81.00 | +7.100% | 5 | 562 | +140.556% |
| 2025-04-01 | 70.74 | 75.63 | 70.74 | 75.63 | +7.064% | 3 | 560 | +157.636% |
| 2025-03-31 | 69.79 | 71.00 | 67.80 | 70.64 | -8.852% | 19 | 558 | +175.835% |
| 2025-03-28 | 77.40 | 77.50 | 75.00 | 77.50 | -9.070% | 26 | 543 | +151.419% |
| 2025-03-27 | 85.23 | 85.23 | 85.23 | 85.23 | -0.316% | 1 | 541 | +128.617% |
| 2025-03-26 | 88.00 | 88.00 | 85.34 | 85.50 | -6.044% | 8 | 540 | +127.895% |
| 2025-03-25 | 90.50 | 91.00 | 90.50 | 91.00 | +2.941% | 5 | 536 | +114.121% |
| 2025-03-24 | 85.20 | 88.40 | 85.20 | 88.40 | +9.896% | 5 | 531 | +120.419% |
| 2025-03-21 | 80.78 | 80.78 | 78.00 | 80.44 | -1.155% | 14 | 532 | +142.230% |
| 2025-03-20 | 82.00 | 84.17 | 80.69 | 81.38 | -0.756% | 17 | 529 | +139.432% |
| 2025-03-19 | 83.00 | 83.00 | 82.00 | 82.00 | +3.797% | 3 | 526 | +137.622% |
| 2025-03-18 | 84.07 | 84.07 | 79.00 | 79.00 | -4.842% | 3 | 525 | +146.646% |
| 2025-03-17 | 85.00 | 85.00 | 80.06 | 83.02 | -2.364% | 18 | 522 | +134.702% |
| 2025-03-14 | 80.55 | 85.03 | 80.55 | 85.03 | +12.862% | 8 | 506 | +129.154% |
| 2025-03-13 | 80.60 | 80.60 | 75.00 | 75.34 | -8.010% | 30 | 476 | +158.628% |
| 2025-03-12 | 81.90 | 81.90 | 81.90 | 81.90 | +3.162% | 1 | 476 | +137.912% |
| 2025-03-11 | 80.00 | 83.25 | 76.00 | 79.39 | -0.812% | 425 | 475 | +145.434% |
| 2025-03-10 | 86.00 | 86.00 | 79.00 | 80.04 | -11.976% | 25 | 64 | +143.441% |
| 2025-03-07 | 88.00 | 90.93 | 85.50 | 90.93 | +0.154% | 42 | 55 | +114.286% |
| 2025-03-06 | 93.50 | 97.00 | 89.60 | 90.79 | -9.210% | 21 | 57 | +114.616% |
| 2025-03-05 | 95.00 | 100.00 | 95.00 | 100.00 | +5.263% | 11 | 48 | +94.850% |
| 2025-03-04 | 95.46 | 98.50 | 91.00 | 95.00 | +0.529% | 43 | 47 | +105.105% |
| 2025-03-03 | 104.96 | 106.00 | 93.50 | 94.50 | 0.000% | 18 | 14 | +106.190% |