QQQ271217C00650000
QQQ Dec 17 2027 650.00 Call
optionOPRA
EODNov 5, 2026
83.27USD-25.345%(-28.27)366Vol1,952OI
QQQ271217C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 105.91 | 105.91 | 80.00 | 83.27 | -25.345% | 366 | 1,753 | 0.000% |
| 2026-11-04 | 116.08 | 116.24 | 111.54 | 111.54 | +2.330% | 94 | 1,670 | -25.345% |
| 2026-11-03 | 108.82 | 110.40 | 108.82 | 109.00 | +2.830% | 137 | 1,664 | -23.606% |
| 2026-11-02 | 113.93 | 117.16 | 106.00 | 106.00 | -5.677% | 37 | 1,645 | -21.443% |
| 2026-10-30 | 115.74 | 117.00 | 108.91 | 112.38 | -10.096% | 70 | 1,598 | -25.903% |
| 2026-10-29 | 129.59 | 129.59 | 125.00 | 125.00 | -8.632% | 12 | 1,607 | -33.384% |
| 2026-10-27 | 136.81 | 136.81 | 136.81 | 136.81 | +4.972% | 1 | 1,607 | -39.135% |
| 2026-10-26 | 130.33 | 130.33 | 130.33 | 130.33 | +4.616% | 1 | 1,607 | -36.108% |
| 2026-10-23 | 123.95 | 128.11 | 123.68 | 124.58 | +0.209% | 57 | 1,551 | -33.159% |
| 2026-10-22 | 129.22 | 129.22 | 124.27 | 124.32 | -11.200% | 10 | 1,549 | -33.020% |
| 2026-10-21 | 138.00 | 142.30 | 138.00 | 140.00 | +3.842% | 4 | 1,549 | -40.521% |
| 2026-10-20 | 129.74 | 135.35 | 129.74 | 134.82 | -0.340% | 8 | 1,553 | -38.236% |
| 2026-10-19 | 135.00 | 137.15 | 133.70 | 135.28 | +5.688% | 12 | 1,557 | -38.446% |
| 2026-10-16 | 130.02 | 130.02 | 127.15 | 128.00 | -10.276% | 9 | 1,556 | -34.945% |
| 2026-10-15 | 135.50 | 142.66 | 135.50 | 142.66 | -0.495% | 4 | 1,555 | -41.630% |
| 2026-10-14 | 145.00 | 145.00 | 141.90 | 143.37 | -7.682% | 44 | 1,555 | -41.920% |
| 2026-10-13 | 154.12 | 155.30 | 154.12 | 155.30 | -2.259% | 33 | 1,553 | -46.381% |
| 2026-10-12 | 158.89 | 158.89 | 158.89 | 158.89 | -2.300% | 1 | 1,552 | -47.593% |
| 2026-10-09 | 161.93 | 162.63 | 161.93 | 162.63 | +1.340% | 3 | 1,552 | -48.798% |
| 2026-10-08 | 165.25 | 166.10 | 159.52 | 160.48 | -4.191% | 41 | 1,552 | -48.112% |
| 2026-10-07 | 165.89 | 168.45 | 165.44 | 167.50 | -3.067% | 13 | 1,541 | -50.287% |
| 2026-10-06 | 173.05 | 173.40 | 172.80 | 172.80 | +2.182% | 13 | 1,531 | -51.811% |
| 2026-10-05 | 167.20 | 169.11 | 167.20 | 169.11 | +3.400% | 4 | 1,531 | -50.760% |
| 2026-10-02 | 167.00 | 167.00 | 163.17 | 163.55 | +3.316% | 6 | 1,531 | -49.086% |
| 2026-10-01 | 155.38 | 158.30 | 155.38 | 158.30 | -0.752% | 5 | 1,530 | -47.397% |
| 2026-09-30 | 156.50 | 159.50 | 156.50 | 159.50 | +2.652% | 3 | 1,530 | -47.793% |
| 2026-09-29 | 155.40 | 155.40 | 155.38 | 155.38 | +0.962% | 3 | 1,530 | -46.409% |
| 2026-09-28 | 153.90 | 153.90 | 153.90 | 153.90 | -4.082% | 1 | 1,530 | -45.893% |
| 2026-09-25 | 160.29 | 160.92 | 160.29 | 160.45 | +1.699% | 43 | 1,530 | -48.102% |
| 2026-09-24 | 154.91 | 157.77 | 154.10 | 157.77 | -0.247% | 43 | 1,510 | -47.221% |
| 2026-09-23 | 160.62 | 160.62 | 157.00 | 158.16 | -2.731% | 36 | 1,511 | -47.351% |
| 2026-09-22 | 161.50 | 162.60 | 159.60 | 162.60 | +4.815% | 222 | 1,431 | -48.788% |
| 2026-09-21 | 145.95 | 155.69 | 145.95 | 155.13 | +12.064% | 17 | 1,430 | -46.322% |
| 2026-09-18 | 139.04 | 139.04 | 135.87 | 138.43 | +1.303% | 107 | 1,326 | -39.847% |
| 2026-09-17 | 135.03 | 136.65 | 135.03 | 136.65 | +6.525% | 20 | 1,325 | -39.063% |
| 2026-09-16 | 130.04 | 133.07 | 125.10 | 128.28 | +1.000% | 38 | 1,322 | -35.087% |
| 2026-09-15 | 130.83 | 130.83 | 127.01 | 127.01 | -1.581% | 10 | 1,312 | -34.438% |
| 2026-09-14 | 130.50 | 130.50 | 129.05 | 129.05 | -5.458% | 2 | 1,311 | -35.475% |
| 2026-09-11 | 137.36 | 137.36 | 136.50 | 136.50 | +1.676% | 14 | 1,302 | -38.996% |
| 2026-09-10 | 132.00 | 134.25 | 132.00 | 134.25 | -1.864% | 5 | 1,302 | -37.974% |
| 2026-09-09 | 136.80 | 136.80 | 136.80 | 136.80 | -0.509% | 100 | 1,302 | -39.130% |
| 2026-09-04 | 140.45 | 140.45 | 136.25 | 137.50 | +3.985% | 8 | 1,305 | -39.440% |
| 2026-09-02 | 131.00 | 132.31 | 131.00 | 132.23 | +2.108% | 60 | 1,305 | -37.026% |
| 2026-09-01 | 129.50 | 129.50 | 129.50 | 129.50 | -7.202% | 2 | 1,305 | -35.699% |
| 2026-08-27 | 139.55 | 139.55 | 139.55 | 139.55 | +3.179% | 2 | 1,303 | -40.330% |
| 2026-08-25 | 135.25 | 135.25 | 135.25 | 135.25 | +0.580% | 1 | 1,302 | -38.433% |
| 2026-08-24 | 131.00 | 134.47 | 131.00 | 134.47 | -3.606% | 7 | 1,301 | -38.075% |
| 2026-08-21 | 136.89 | 139.50 | 136.89 | 139.50 | +1.270% | 2 | 1,299 | -40.308% |
| 2026-08-20 | 137.50 | 138.00 | 137.50 | 137.75 | -1.832% | 4 | 1,297 | -39.550% |
| 2026-08-19 | 140.32 | 140.32 | 140.32 | 140.32 | -2.386% | 1 | 1,297 | -40.657% |
| 2026-08-18 | 145.35 | 145.35 | 143.08 | 143.75 | -6.516% | 13 | 1,295 | -42.073% |
| 2026-08-17 | 154.77 | 154.77 | 153.77 | 153.77 | +0.007% | 24 | 1,296 | -45.848% |
| 2026-08-14 | 156.19 | 156.35 | 153.76 | 153.76 | -0.928% | 3 | 1,295 | -45.844% |
| 2026-08-13 | 152.00 | 156.55 | 152.00 | 155.20 | +4.519% | 20 | 1,297 | -46.347% |
| 2026-08-12 | 149.00 | 149.50 | 148.49 | 148.49 | +3.803% | 13 | 1,297 | -43.922% |
| 2026-08-11 | 143.05 | 143.05 | 143.05 | 143.05 | -3.916% | 1 | 1,297 | -41.790% |
| 2026-08-10 | 148.00 | 148.88 | 148.00 | 148.88 | +1.973% | 2 | 1,298 | -44.069% |
| 2026-08-07 | 149.23 | 149.23 | 146.00 | 146.00 | +0.489% | 2 | 1,297 | -42.966% |
| 2026-08-06 | 141.38 | 145.50 | 141.38 | 145.29 | -0.486% | 5 | 1,293 | -42.687% |
| 2026-08-05 | 154.45 | 154.45 | 146.00 | 146.00 | -4.419% | 4 | 1,297 | -42.966% |
| 2026-08-04 | 140.00 | 152.75 | 140.00 | 152.75 | +15.720% | 21 | 1,299 | -45.486% |
| 2026-08-03 | 129.78 | 132.00 | 129.78 | 132.00 | +6.624% | 5 | 1,300 | -36.917% |
| 2026-07-31 | 123.08 | 123.80 | 121.70 | 123.80 | +3.081% | 3 | 1,300 | -32.738% |
| 2026-07-30 | 118.62 | 121.36 | 118.62 | 120.10 | +11.721% | 68 | 1,291 | -30.666% |
| 2026-07-29 | 116.00 | 116.00 | 107.50 | 107.50 | -8.898% | 81 | 1,214 | -22.540% |
| 2026-07-28 | 118.00 | 120.24 | 114.10 | 118.00 | -4.938% | 11 | 1,206 | -29.432% |
| 2026-07-27 | 125.19 | 125.19 | 120.25 | 124.13 | -1.052% | 29 | 1,203 | -32.917% |
| 2026-07-24 | 130.26 | 131.00 | 125.45 | 125.45 | -5.199% | 15 | 1,197 | -33.623% |
| 2026-07-23 | 134.28 | 136.85 | 130.65 | 132.33 | -7.494% | 13 | 1,191 | -37.074% |
| 2026-07-22 | 144.73 | 144.73 | 143.05 | 143.05 | -1.718% | 3 | 1,199 | -41.790% |
| 2026-07-21 | 140.04 | 145.55 | 140.04 | 145.55 | +8.216% | 4 | 1,199 | -42.789% |
| 2026-07-20 | 138.75 | 138.86 | 134.50 | 134.50 | -1.045% | 9 | 1,199 | -38.089% |
| 2026-07-17 | 132.00 | 136.70 | 129.00 | 135.92 | -3.943% | 113 | 1,177 | -38.736% |
| 2026-07-16 | 146.31 | 146.31 | 140.00 | 141.50 | -5.980% | 9 | 1,171 | -41.152% |
| 2026-07-15 | 149.00 | 150.50 | 147.00 | 150.50 | -2.526% | 6 | 1,172 | -44.671% |
| 2026-07-14 | 154.40 | 154.40 | 154.40 | 154.40 | +3.798% | 2 | 1,172 | -46.069% |
| 2026-07-13 | 151.00 | 151.25 | 148.00 | 148.75 | -5.675% | 8 | 1,171 | -44.020% |
| 2026-07-10 | 156.75 | 157.70 | 156.75 | 157.70 | +1.324% | 6 | 1,171 | -47.197% |
| 2026-07-09 | 153.67 | 155.64 | 153.31 | 155.64 | +6.253% | 4 | 1,172 | -46.498% |
| 2026-07-08 | 146.48 | 146.48 | 146.48 | 146.48 | +0.329% | 1 | 1,172 | -43.153% |
| 2026-07-07 | 145.87 | 149.50 | 145.50 | 146.00 | -6.602% | 14 | 1,171 | -42.966% |
| 2026-07-06 | 157.34 | 158.00 | 156.32 | 156.32 | +6.030% | 9 | 1,170 | -46.731% |
| 2026-07-02 | 157.84 | 157.84 | 146.50 | 147.43 | -9.552% | 14 | 1,169 | -43.519% |
| 2026-07-01 | 161.64 | 163.75 | 161.64 | 163.00 | -3.937% | 5 | 1,171 | -48.914% |
| 2026-06-30 | 168.50 | 169.68 | 168.50 | 169.68 | +9.499% | 2 | 1,172 | -50.925% |
| 2026-06-29 | 154.96 | 154.96 | 154.96 | 154.96 | +4.413% | 1 | 1,172 | -46.264% |
| 2026-06-26 | 149.19 | 149.41 | 148.41 | 148.41 | -3.329% | 3 | 1,172 | -43.892% |
| 2026-06-25 | 150.45 | 153.52 | 150.45 | 153.52 | +3.034% | 9 | 1,165 | -45.760% |
| 2026-06-24 | 149.98 | 149.98 | 149.00 | 149.00 | -4.487% | 2 | 1,165 | -44.114% |
| 2026-06-23 | 157.00 | 160.10 | 156.00 | 156.00 | -9.696% | 6 | 1,164 | -46.622% |
| 2026-06-22 | 173.06 | 173.46 | 172.75 | 172.75 | -0.718% | 3 | 1,164 | -51.797% |
| 2026-06-18 | 173.83 | 174.00 | 173.77 | 174.00 | +6.827% | 16 | 1,164 | -52.144% |
| 2026-06-17 | 165.56 | 167.92 | 162.88 | 162.88 | -1.285% | 23 | 1,161 | -48.876% |
| 2026-06-16 | 169.00 | 169.00 | 165.00 | 165.00 | -5.047% | 3 | 1,161 | -49.533% |
| 2026-06-15 | 173.00 | 173.77 | 173.00 | 173.77 | +12.838% | 6 | 1,157 | -52.080% |
| 2026-06-12 | 152.84 | 154.00 | 152.84 | 154.00 | +0.654% | 3 | 1,155 | -45.929% |
| 2026-06-11 | 137.25 | 153.00 | 137.25 | 153.00 | +13.333% | 9 | 1,153 | -45.575% |
| 2026-06-10 | 145.00 | 145.00 | 135.00 | 135.00 | -4.930% | 9 | 1,153 | -38.319% |
| 2026-06-09 | 158.00 | 158.00 | 138.00 | 142.00 | -8.605% | 14 | 1,155 | -41.359% |
| 2026-06-08 | 152.75 | 156.14 | 150.00 | 155.37 | +7.896% | 24 | 1,156 | -46.405% |
| 2026-06-05 | 161.00 | 161.00 | 144.00 | 144.00 | -13.514% | 21 | 1,155 | -42.174% |
| 2026-06-04 | 166.50 | 166.50 | 166.50 | 166.50 | +0.319% | 1 | 1,155 | -49.988% |
| 2026-06-01 | 165.97 | 165.97 | 165.97 | 165.97 | -0.318% | 1 | 1,154 | -49.828% |
| 2026-05-29 | 166.50 | 166.50 | 166.50 | 166.50 | +4.225% | 1 | 1,154 | -49.988% |
| 2026-05-26 | 161.44 | 161.44 | 158.16 | 159.75 | +5.494% | 13 | 1,147 | -47.875% |
| 2026-05-22 | 151.43 | 151.43 | 151.43 | 151.43 | +3.712% | 1 | 1,147 | -45.011% |
| 2026-05-21 | 143.04 | 148.13 | 143.04 | 146.01 | +6.577% | 15 | 1,156 | -42.970% |
| 2026-05-19 | 135.90 | 137.00 | 135.02 | 137.00 | -4.550% | 6 | 1,156 | -39.219% |
| 2026-05-15 | 143.54 | 143.54 | 143.53 | 143.53 | -6.538% | 2 | 1,159 | -41.984% |
| 2026-05-14 | 151.86 | 154.30 | 151.86 | 153.57 | +2.654% | 12 | 1,160 | -45.777% |
| 2026-05-13 | 148.71 | 149.60 | 148.71 | 149.60 | +7.765% | 3 | 1,163 | -44.338% |
| 2026-05-12 | 144.52 | 144.52 | 138.82 | 138.82 | -2.916% | 4 | 1,160 | -40.016% |
| 2026-05-08 | 136.76 | 142.99 | 136.76 | 142.99 | +6.044% | 5 | 1,160 | -41.765% |
| 2026-05-07 | 137.13 | 137.13 | 134.84 | 134.84 | +6.098% | 51 | 1,162 | -38.245% |
| 2026-05-06 | 125.69 | 127.51 | 125.69 | 127.09 | +4.696% | 21 | 1,198 | -34.480% |
| 2026-05-05 | 118.70 | 121.39 | 118.70 | 121.39 | +6.782% | 7 | 1,190 | -31.403% |
| 2026-05-04 | 116.43 | 116.43 | 113.68 | 113.68 | -1.319% | 9 | 1,194 | -26.751% |
| 2026-05-01 | 115.64 | 115.96 | 114.01 | 115.20 | +4.918% | 5 | 1,193 | -27.717% |
| 2026-04-30 | 107.28 | 109.87 | 107.28 | 109.80 | +4.007% | 128 | 1,193 | -24.162% |
| 2026-04-29 | 104.86 | 107.68 | 103.50 | 105.57 | +2.000% | 167 | 1,254 | -21.123% |
| 2026-04-28 | 103.50 | 103.50 | 103.50 | 103.50 | -2.853% | 1 | 1,094 | -19.546% |
| 2026-04-27 | 106.54 | 106.54 | 106.54 | 106.54 | -0.243% | 1 | 1,094 | -21.842% |
| 2026-04-24 | 105.14 | 107.28 | 104.51 | 106.80 | +7.564% | 12 | 1,094 | -22.032% |
| 2026-04-23 | 99.81 | 101.25 | 96.25 | 99.29 | -2.485% | 6 | 1,092 | -16.135% |
| 2026-04-22 | 98.42 | 101.82 | 98.42 | 101.82 | +8.770% | 33 | 1,093 | -18.218% |
| 2026-04-21 | 96.04 | 96.04 | 93.61 | 93.61 | +0.829% | 32 | 1,099 | -11.046% |
| 2026-04-20 | 95.06 | 95.06 | 92.84 | 92.84 | -2.202% | 2 | 1,099 | -10.308% |
| 2026-04-17 | 95.00 | 96.50 | 94.93 | 94.93 | +4.791% | 7 | 1,098 | -12.283% |
| 2026-04-16 | 90.00 | 90.83 | 90.00 | 90.59 | +6.451% | 10 | 1,096 | -8.080% |
| 2026-04-15 | 83.15 | 85.10 | 83.07 | 85.10 | +4.251% | 132 | 1,127 | -2.150% |
| 2026-04-14 | 80.50 | 81.85 | 80.50 | 81.63 | +13.643% | 161 | 1,223 | +2.009% |
| 2026-04-10 | 71.31 | 71.94 | 71.30 | 71.83 | +4.253% | 83 | 1,094 | +15.926% |
| 2026-04-08 | 68.45 | 68.90 | 68.45 | 68.90 | +18.263% | 2 | 1,049 | +20.856% |
| 2026-04-02 | 53.90 | 58.26 | 53.23 | 58.26 | -1.870% | 4 | 1,051 | +42.928% |
| 2026-04-01 | 57.49 | 60.40 | 57.49 | 59.37 | +8.537% | 7 | 1,051 | +40.256% |
| 2026-03-31 | 51.00 | 54.70 | 51.00 | 54.70 | +13.958% | 3 | 1,051 | +52.230% |
| 2026-03-30 | 49.41 | 49.41 | 48.00 | 48.00 | -7.228% | 10 | 1,049 | +73.479% |
| 2026-03-27 | 53.80 | 53.80 | 51.70 | 51.74 | -6.183% | 8 | 1,049 | +60.939% |
| 2026-03-26 | 56.95 | 56.95 | 55.15 | 55.15 | -8.328% | 20 | 1,049 | +50.988% |
| 2026-03-25 | 60.16 | 60.16 | 60.16 | 60.16 | +2.400% | 1 | 1,049 | +38.414% |
| 2026-03-20 | 59.16 | 59.31 | 58.75 | 58.75 | -10.985% | 7 | 1,050 | +41.736% |
| 2026-03-18 | 66.00 | 66.00 | 66.00 | 66.00 | -1.830% | 2 | 1,045 | +26.167% |
| 2026-03-16 | 67.23 | 67.23 | 67.23 | 67.23 | +4.152% | 1 | 1,045 | +23.858% |
| 2026-03-13 | 65.00 | 65.00 | 64.55 | 64.55 | -6.558% | 2 | 1,044 | +29.001% |
| 2026-03-05 | 72.62 | 72.62 | 69.08 | 69.08 | -4.056% | 6 | 1,043 | +20.541% |
| 2026-03-04 | 72.00 | 72.00 | 72.00 | 72.00 | +9.339% | 2 | 1,042 | +15.653% |
| 2026-02-23 | 65.90 | 65.90 | 65.85 | 65.85 | -2.876% | 6 | 1,040 | +26.454% |
| 2026-02-19 | 67.80 | 67.80 | 67.80 | 67.80 | -0.074% | 1 | 1,040 | +22.817% |
| 2026-02-18 | 67.85 | 67.85 | 67.85 | 67.85 | +3.762% | 1 | 1,041 | +22.727% |
| 2026-02-17 | 65.39 | 65.39 | 65.39 | 65.39 | +0.600% | 1 | 1,041 | +27.344% |
| 2026-02-13 | 65.00 | 65.00 | 65.00 | 65.00 | -6.178% | 7 | 1,040 | +28.108% |
| 2026-02-12 | 69.28 | 69.28 | 69.28 | 69.28 | -4.639% | 1 | 1,040 | +20.193% |
| 2026-02-10 | 74.59 | 74.82 | 72.58 | 72.65 | +4.728% | 306 | 1,040 | +14.618% |
| 2026-02-06 | 69.37 | 69.37 | 69.37 | 69.37 | +1.270% | 1 | 888 | +20.037% |
| 2026-02-05 | 68.50 | 68.50 | 68.50 | 68.50 | -1.439% | 1 | 888 | +21.562% |
| 2026-02-04 | 69.50 | 69.50 | 69.50 | 69.50 | -9.328% | 7 | 888 | +19.813% |
| 2026-02-03 | 76.65 | 76.65 | 76.65 | 76.65 | -4.936% | 1 | 881 | +8.637% |
| 2026-01-30 | 82.10 | 82.10 | 80.63 | 80.63 | -6.146% | 5 | 880 | +3.274% |
| 2026-01-29 | 83.27 | 85.91 | 83.27 | 85.91 | -4.150% | 2 | 876 | -3.073% |
| 2026-01-28 | 90.06 | 90.06 | 89.63 | 89.63 | +10.491% | 3 | 878 | -7.096% |
| 2026-01-23 | 81.12 | 81.12 | 81.12 | 81.12 | +0.359% | 1 | 879 | +2.650% |
| 2026-01-22 | 80.18 | 80.83 | 79.90 | 80.83 | +4.297% | 4 | 878 | +3.019% |
| 2026-01-21 | 73.55 | 78.52 | 73.55 | 77.50 | +3.333% | 8 | 876 | +7.445% |
| 2026-01-20 | 74.57 | 76.66 | 74.37 | 75.00 | -10.714% | 13 | 875 | +11.027% |
| 2026-01-15 | 84.00 | 84.00 | 84.00 | 84.00 | +5.660% | 1 | 877 | -0.869% |
| 2026-01-14 | 80.00 | 80.00 | 77.80 | 79.50 | -5.436% | 8 | 877 | +4.742% |
| 2026-01-13 | 84.07 | 84.07 | 84.07 | 84.07 | -0.273% | 1 | 877 | -0.952% |
| 2026-01-12 | 84.39 | 84.39 | 84.30 | 84.30 | +7.389% | 3 | 877 | -1.222% |
| 2026-01-08 | 80.58 | 80.58 | 78.50 | 78.50 | -5.988% | 2 | 877 | +6.076% |
| 2026-01-07 | 83.34 | 83.58 | 83.34 | 83.50 | +1.879% | 120 | 878 | -0.275% |
| 2026-01-06 | 81.96 | 81.96 | 81.96 | 81.96 | +2.630% | 1 | 878 | +1.598% |
| 2026-01-05 | 79.38 | 79.86 | 79.00 | 79.86 | -0.461% | 5 | 878 | +4.270% |
| 2025-12-30 | 80.02 | 80.29 | 80.02 | 80.23 | -0.199% | 4 | 878 | +3.789% |
| 2025-12-29 | 80.51 | 80.51 | 80.39 | 80.39 | -3.331% | 2 | 877 | +3.583% |
| 2025-12-26 | 83.16 | 83.16 | 83.16 | 83.16 | +0.314% | 1 | 877 | +0.132% |
| 2025-12-24 | 82.90 | 82.90 | 82.90 | 82.90 | +1.768% | 1 | 875 | +0.446% |
| 2025-12-23 | 80.84 | 82.16 | 80.80 | 81.46 | +0.234% | 5 | 875 | +2.222% |
| 2025-12-22 | 81.45 | 81.45 | 80.96 | 81.27 | +2.445% | 5 | 876 | +2.461% |
| 2025-12-19 | 79.05 | 79.80 | 79.05 | 79.33 | +5.773% | 3 | 880 | +4.967% |
| 2025-12-18 | 75.00 | 75.00 | 75.00 | 75.00 | +1.351% | 1 | 878 | +11.027% |
| 2025-12-17 | 74.00 | 74.00 | 74.00 | 74.00 | -2.798% | 1 | 878 | +12.527% |
| 2025-12-16 | 75.98 | 76.13 | 75.98 | 76.13 | -6.151% | 3 | 877 | +9.379% |
| 2025-12-12 | 80.75 | 81.12 | 80.75 | 81.12 | -6.111% | 5 | 878 | +2.650% |
| 2025-12-11 | 83.80 | 86.40 | 83.37 | 86.40 | -0.127% | 5 | 875 | -3.623% |
| 2025-12-10 | 86.51 | 86.51 | 86.51 | 86.51 | -1.447% | 1 | 871 | -3.745% |
| 2025-12-09 | 86.02 | 87.97 | 86.02 | 87.78 | -0.307% | 9 | 871 | -5.138% |
| 2025-12-08 | 89.65 | 89.65 | 88.05 | 88.05 | -0.034% | 3 | 877 | -5.429% |
| 2025-12-05 | 88.08 | 88.08 | 88.08 | 88.08 | +2.288% | 1 | 875 | -5.461% |
| 2025-12-02 | 84.73 | 86.11 | 84.45 | 86.11 | +2.293% | 6 | 875 | -3.298% |
| 2025-12-01 | 84.09 | 84.18 | 84.09 | 84.18 | +8.577% | 2 | 875 | -1.081% |
| 2025-11-25 | 74.85 | 77.53 | 74.85 | 77.53 | -1.248% | 5 | 874 | +7.404% |
| 2025-11-24 | 73.95 | 78.51 | 73.95 | 78.51 | +10.267% | 6 | 875 | +6.063% |
| 2025-11-21 | 69.00 | 71.20 | 66.00 | 71.20 | +5.201% | 212 | 875 | +16.952% |
| 2025-11-20 | 78.16 | 78.16 | 67.68 | 67.68 | -13.684% | 184 | 877 | +23.035% |
| 2025-11-17 | 80.44 | 80.44 | 78.41 | 78.41 | -5.610% | 2 | 701 | +6.198% |
| 2025-11-14 | 82.12 | 84.24 | 82.02 | 83.07 | +3.876% | 43 | 701 | +0.241% |
| 2025-11-13 | 85.62 | 86.07 | 79.97 | 79.97 | -10.146% | 14 | 681 | +4.127% |
| 2025-11-12 | 88.10 | 89.86 | 88.00 | 89.00 | +3.609% | 4 | 692 | -6.438% |
| 2025-11-11 | 87.50 | 87.50 | 85.80 | 85.90 | -1.264% | 11 | 693 | -3.062% |
| 2025-11-10 | 90.50 | 90.50 | 87.00 | 87.00 | +7.740% | 6 | 698 | -4.287% |
| 2025-11-07 | 80.00 | 80.75 | 76.00 | 80.75 | -3.983% | 110 | 692 | +3.121% |
| 2025-11-06 | 86.73 | 86.73 | 83.00 | 84.10 | -7.674% | 11 | 697 | -0.987% |
| 2025-11-05 | 89.19 | 91.09 | 88.73 | 91.09 | -0.838% | 10 | 689 | -8.585% |
| 2025-11-04 | 91.75 | 93.01 | 91.75 | 91.86 | -5.299% | 38 | 688 | -9.351% |
| 2025-11-03 | 97.00 | 97.00 | 97.00 | 97.00 | +3.191% | 1 | 668 | -14.155% |
| 2025-10-31 | 96.82 | 96.82 | 94.00 | 94.00 | -0.844% | 3 | 668 | -11.415% |
| 2025-10-30 | 95.45 | 96.40 | 93.57 | 94.80 | -2.127% | 70 | 668 | -12.162% |
| 2025-10-29 | 96.72 | 96.91 | 96.60 | 96.86 | +3.983% | 200 | 662 | -14.031% |
| 2025-10-28 | 93.15 | 93.15 | 93.15 | 93.15 | +1.770% | 5 | 462 | -10.607% |
| 2025-10-27 | 89.13 | 91.53 | 89.13 | 91.53 | +9.512% | 44 | 506 | -9.024% |
| 2025-10-24 | 83.70 | 83.70 | 83.58 | 83.58 | +7.126% | 4 | 506 | -0.371% |
| 2025-10-23 | 78.02 | 78.02 | 78.02 | 78.02 | -1.750% | 2 | 507 | +6.729% |
| 2025-10-21 | 79.00 | 79.41 | 79.00 | 79.41 | -1.219% | 4 | 505 | +4.861% |
| 2025-10-20 | 77.90 | 80.50 | 77.90 | 80.39 | +9.389% | 7 | 504 | +3.583% |
| 2025-10-17 | 73.49 | 73.49 | 73.49 | 73.49 | -1.090% | 2 | 504 | +13.308% |
| 2025-10-16 | 77.91 | 77.91 | 73.66 | 74.30 | -4.744% | 21 | 504 | +12.073% |
| 2025-10-15 | 78.00 | 78.00 | 78.00 | 78.00 | +9.859% | 1 | 492 | +6.756% |
| 2025-10-10 | 71.00 | 71.00 | 71.00 | 71.00 | -11.250% | 1 | 491 | +17.282% |
| 2025-10-09 | 80.00 | 80.00 | 80.00 | 80.00 | -0.374% | 10 | 491 | +4.087% |
| 2025-10-08 | 80.30 | 80.30 | 80.30 | 80.30 | +1.787% | 1 | 491 | +3.699% |
| 2025-10-06 | 77.97 | 78.89 | 77.97 | 78.89 | +6.565% | 9 | 491 | +5.552% |
| 2025-10-03 | 74.03 | 74.03 | 74.03 | 74.03 | -3.305% | 1 | 498 | +12.481% |
| 2025-10-02 | 75.50 | 76.56 | 75.50 | 76.56 | +3.543% | 60 | 497 | +8.764% |
| 2025-09-29 | 72.75 | 73.95 | 72.49 | 73.94 | +4.805% | 14 | 517 | +12.618% |
| 2025-09-26 | 70.71 | 70.71 | 70.55 | 70.55 | -0.043% | 3 | 511 | +18.030% |
| 2025-09-25 | 68.08 | 70.58 | 68.00 | 70.58 | +0.227% | 20 | 508 | +17.980% |
| 2025-09-24 | 70.89 | 71.60 | 70.42 | 70.42 | -2.492% | 48 | 508 | +18.248% |
| 2025-09-23 | 73.03 | 73.03 | 72.22 | 72.22 | +0.965% | 6 | 484 | +15.300% |
| 2025-09-22 | 70.93 | 71.53 | 70.93 | 71.53 | +0.817% | 2 | 478 | +16.413% |
| 2025-09-19 | 70.60 | 70.95 | 70.60 | 70.95 | +2.826% | 3 | 478 | +17.364% |
| 2025-09-18 | 68.66 | 69.00 | 68.66 | 69.00 | +5.392% | 4 | 477 | +20.681% |
| 2025-09-16 | 65.47 | 65.47 | 65.47 | 65.47 | -0.833% | 2 | 475 | +27.188% |
| 2025-09-15 | 65.51 | 66.02 | 65.51 | 66.02 | +4.495% | 7 | 473 | +26.128% |
| 2025-09-12 | 62.18 | 63.18 | 61.97 | 63.18 | +3.033% | 39 | 466 | +31.798% |
| 2025-09-11 | 61.00 | 61.32 | 61.00 | 61.32 | +5.108% | 6 | 480 | +35.796% |
| 2025-09-10 | 58.34 | 58.34 | 58.34 | 58.34 | -1.867% | 1 | 476 | +42.732% |
| 2025-09-09 | 59.45 | 59.45 | 59.45 | 59.45 | +5.221% | 1 | 476 | +40.067% |
| 2025-09-05 | 56.50 | 56.50 | 56.50 | 56.50 | +0.893% | 7 | 476 | +47.381% |
| 2025-09-04 | 56.00 | 56.00 | 56.00 | 56.00 | +9.077% | 2 | 476 | +48.696% |
| 2025-09-02 | 51.42 | 52.55 | 51.34 | 51.34 | -8.125% | 9 | 476 | +62.193% |
| 2025-08-29 | 54.70 | 55.88 | 54.70 | 55.88 | -4.950% | 7 | 466 | +49.016% |
| 2025-08-28 | 58.00 | 58.79 | 58.00 | 58.79 | +5.358% | 25 | 466 | +41.640% |
| 2025-08-26 | 55.59 | 55.80 | 55.59 | 55.80 | -1.361% | 15 | 445 | +49.229% |
| 2025-08-25 | 56.35 | 56.57 | 56.35 | 56.57 | -0.580% | 3 | 431 | +47.198% |
| 2025-08-22 | 56.51 | 56.90 | 56.51 | 56.90 | +6.854% | 2 | 430 | +46.344% |
| 2025-08-21 | 53.25 | 53.25 | 53.25 | 53.25 | +3.801% | 1 | 429 | +56.376% |
| 2025-08-20 | 51.30 | 51.30 | 51.30 | 51.30 | -8.719% | 1 | 430 | +62.320% |
| 2025-08-19 | 57.27 | 57.27 | 56.20 | 56.20 | -7.107% | 14 | 429 | +48.167% |
| 2025-08-18 | 59.70 | 60.50 | 59.70 | 60.50 | +0.682% | 7 | 431 | +37.636% |
| 2025-08-15 | 60.00 | 60.09 | 59.83 | 60.09 | -1.894% | 3 | 432 | +38.575% |
| 2025-08-14 | 61.70 | 62.05 | 61.25 | 61.25 | -1.622% | 4 | 431 | +35.951% |
| 2025-08-13 | 62.91 | 62.91 | 62.26 | 62.26 | +1.368% | 2 | 431 | +33.746% |
| 2025-08-12 | 62.21 | 62.21 | 61.42 | 61.42 | +1.270% | 3 | 432 | +35.575% |
| 2025-08-11 | 60.62 | 60.65 | 60.62 | 60.65 | +1.762% | 2 | 429 | +37.296% |
| 2025-08-08 | 58.50 | 59.60 | 58.50 | 59.60 | +5.636% | 3 | 427 | +39.715% |
| 2025-08-07 | 58.92 | 58.92 | 56.42 | 56.42 | +1.639% | 13 | 427 | +47.590% |
| 2025-08-06 | 55.51 | 55.51 | 55.51 | 55.51 | +3.660% | 1 | 433 | +50.009% |
| 2025-08-04 | 53.55 | 53.55 | 53.55 | 53.55 | +5.684% | 1 | 433 | +55.500% |
| 2025-08-01 | 50.55 | 51.00 | 50.14 | 50.67 | -11.105% | 12 | 434 | +64.338% |
| 2025-07-31 | 59.81 | 59.81 | 56.42 | 57.00 | -1.213% | 12 | 430 | +46.088% |
| 2025-07-30 | 58.00 | 58.00 | 57.70 | 57.70 | +0.575% | 122 | 432 | +44.315% |
| 2025-07-28 | 58.13 | 58.13 | 57.37 | 57.37 | -0.537% | 6 | 318 | +45.146% |
| 2025-07-25 | 56.62 | 58.28 | 56.62 | 57.68 | +3.928% | 20 | 313 | +44.365% |
| 2025-07-23 | 55.50 | 55.50 | 55.50 | 55.50 | -3.293% | 2 | 309 | +50.036% |
| 2025-07-21 | 57.12 | 57.39 | 57.12 | 57.39 | +4.402% | 8 | 307 | +45.095% |
| 2025-07-18 | 55.02 | 55.02 | 54.97 | 54.97 | -4.100% | 2 | 306 | +51.483% |
| 2025-07-17 | 57.32 | 57.32 | 57.32 | 57.32 | +4.218% | 2 | 306 | +45.272% |
| 2025-07-15 | 55.30 | 55.30 | 55.00 | 55.00 | +3.267% | 12 | 306 | +51.400% |
| 2025-07-10 | 52.73 | 53.26 | 52.73 | 53.26 | +1.661% | 4 | 306 | +56.346% |
| 2025-07-07 | 52.65 | 52.65 | 51.21 | 52.39 | -3.677% | 9 | 307 | +58.943% |
| 2025-07-03 | 54.00 | 54.39 | 54.00 | 54.39 | +6.647% | 7 | 313 | +53.098% |
| 2025-07-02 | 50.65 | 51.00 | 50.65 | 51.00 | -1.048% | 11 | 313 | +63.275% |
| 2025-06-30 | 51.41 | 51.60 | 51.41 | 51.54 | +1.838% | 12 | 304 | +61.564% |
| 2025-06-27 | 49.90 | 50.61 | 49.90 | 50.61 | +2.491% | 14 | 300 | +64.533% |
| 2025-06-26 | 49.67 | 49.67 | 48.99 | 49.38 | +4.707% | 13 | 289 | +68.631% |
| 2025-06-25 | 47.15 | 47.16 | 47.15 | 47.16 | +2.410% | 2 | 277 | +76.569% |
| 2025-06-24 | 46.00 | 46.05 | 46.00 | 46.05 | +12.290% | 2 | 276 | +80.825% |
| 2025-06-23 | 42.49 | 42.49 | 40.70 | 41.01 | -6.306% | 110 | 275 | +103.048% |
| 2025-06-17 | 43.77 | 43.77 | 43.77 | 43.77 | -2.452% | 1 | 218 | +90.244% |
| 2025-06-16 | 45.00 | 45.00 | 44.87 | 44.87 | +0.538% | 2 | 219 | +85.581% |
| 2025-06-13 | 44.65 | 44.65 | 44.63 | 44.63 | -1.783% | 4 | 218 | +86.579% |
| 2025-06-12 | 45.29 | 45.46 | 45.29 | 45.44 | -0.460% | 6 | 218 | +83.253% |
| 2025-06-11 | 46.92 | 46.92 | 45.65 | 45.65 | +3.986% | 6 | 218 | +82.410% |
| 2025-06-05 | 45.46 | 46.27 | 43.90 | 43.90 | -1.790% | 32 | 214 | +89.681% |
| 2025-06-04 | 44.21 | 44.70 | 43.61 | 44.70 | +3.520% | 68 | 212 | +86.286% |
| 2025-06-03 | 42.77 | 44.20 | 42.77 | 43.18 | +8.711% | 19 | 185 | +92.844% |
| 2025-06-02 | 39.72 | 39.72 | 39.72 | 39.72 | -1.926% | 5 | 177 | +109.642% |
| 2025-05-30 | 40.01 | 40.50 | 37.90 | 40.50 | -1.220% | 30 | 177 | +105.605% |
| 2025-05-29 | 41.21 | 41.21 | 40.94 | 41.00 | +0.515% | 16 | 164 | +103.098% |
| 2025-05-27 | 39.72 | 40.97 | 39.72 | 40.79 | +7.455% | 8 | 154 | +104.143% |
| 2025-05-23 | 37.96 | 37.96 | 37.96 | 37.96 | -9.490% | 20 | 154 | +119.362% |
| 2025-05-16 | 41.94 | 41.94 | 41.94 | 41.94 | +0.939% | 2 | 154 | +98.546% |
| 2025-05-15 | 41.60 | 42.04 | 41.55 | 41.55 | +0.096% | 46 | 154 | +100.409% |
| 2025-05-14 | 41.27 | 41.51 | 41.27 | 41.51 | +2.216% | 14 | 173 | +100.602% |
| 2025-05-13 | 38.00 | 40.61 | 38.00 | 40.61 | +16.029% | 17 | 160 | +105.048% |
| 2025-05-12 | 35.00 | 35.00 | 35.00 | 35.00 | +15.702% | 1 | 145 | +137.914% |
| 2025-05-09 | 30.25 | 30.25 | 30.25 | 30.25 | -4.874% | 2 | 145 | +175.273% |
| 2025-05-08 | 30.90 | 31.80 | 30.90 | 31.80 | +8.458% | 6 | 146 | +161.855% |
| 2025-05-07 | 29.24 | 29.32 | 29.24 | 29.32 | +2.877% | 2 | 141 | +184.004% |
| 2025-05-06 | 27.60 | 28.50 | 27.60 | 28.50 | -4.523% | 2 | 141 | +192.175% |
| 2025-05-05 | 29.68 | 29.85 | 29.68 | 29.85 | -1.874% | 6 | 142 | +178.961% |
| 2025-05-02 | 30.42 | 30.42 | 30.42 | 30.42 | +12.625% | 4 | 139 | +173.734% |
| 2025-05-01 | 27.01 | 27.01 | 27.01 | 27.01 | +15.973% | 1 | 137 | +208.293% |
| 2025-04-30 | 24.49 | 24.49 | 23.29 | 23.29 | +0.605% | 2 | 136 | +257.535% |
| 2025-04-28 | 23.15 | 23.15 | 23.15 | 23.15 | -1.489% | 1 | 136 | +259.698% |
| 2025-04-25 | 23.00 | 23.50 | 23.00 | 23.50 | +14.634% | 40 | 135 | +254.340% |
| 2025-04-24 | 20.22 | 22.09 | 20.22 | 20.50 | +1.285% | 20 | 150 | +306.195% |
| 2025-04-23 | 20.24 | 20.24 | 20.24 | 20.24 | +18.363% | 1 | 133 | +311.413% |
| 2025-04-22 | 17.06 | 17.57 | 16.66 | 17.10 | +15.541% | 13 | 133 | +386.959% |
| 2025-04-21 | 16.10 | 16.10 | 14.80 | 14.80 | -13.953% | 45 | 129 | +462.635% |
| 2025-04-17 | 17.17 | 17.80 | 17.17 | 17.20 | +0.585% | 33 | 84 | +384.128% |
| 2025-04-16 | 17.09 | 17.10 | 17.09 | 17.10 | -10.000% | 4 | 84 | +386.959% |
| 2025-04-11 | 19.50 | 20.00 | 19.00 | 19.00 | +3.317% | 8 | 83 | +338.263% |
| 2025-04-10 | 18.39 | 18.39 | 18.39 | 18.39 | -18.267% | 1 | 82 | +352.800% |
| 2025-04-09 | 22.50 | 22.50 | 22.50 | 22.50 | +47.059% | 5 | 83 | +270.089% |
| 2025-04-08 | 15.30 | 15.30 | 15.30 | 15.30 | +15.472% | 45 | 83 | +444.248% |
| 2025-04-07 | 10.15 | 13.25 | 10.15 | 13.25 | +1.222% | 56 | 83 | +528.453% |
| 2025-04-04 | 16.50 | 16.50 | 13.09 | 13.09 | -24.335% | 42 | 34 | +536.134% |
| 2025-04-03 | 19.01 | 19.01 | 17.30 | 17.30 | -21.613% | 4 | 21 | +381.329% |
| 2025-04-01 | 22.07 | 22.07 | 22.07 | 22.07 | +10.240% | 1 | 23 | +277.300% |
| 2025-03-31 | 18.50 | 20.02 | 18.50 | 20.02 | -5.965% | 3 | 22 | +315.934% |
| 2025-03-28 | 21.90 | 21.90 | 21.29 | 21.29 | -16.673% | 12 | 19 | +291.123% |
| 2025-03-27 | 25.55 | 25.55 | 25.55 | 25.55 | -7.461% | 2 | 21 | +225.910% |
| 2025-03-26 | 27.61 | 27.61 | 27.61 | 27.61 | -6.184% | 2 | 20 | +201.594% |
| 2025-03-25 | 29.40 | 29.43 | 29.22 | 29.43 | +20.615% | 7 | 21 | +182.943% |
| 2025-03-21 | 24.40 | 24.40 | 24.40 | 24.40 | -4.501% | 8 | 18 | +241.270% |
| 2025-03-19 | 26.49 | 26.86 | 25.55 | 25.55 | +7.624% | 12 | 14 | +225.910% |
| 2025-03-13 | 25.00 | 25.00 | 23.66 | 23.74 | -7.555% | 7 | 15 | +250.758% |
| 2025-03-12 | 25.68 | 25.68 | 25.68 | 25.68 | -1.231% | 5 | 15 | +224.260% |
| 2025-03-10 | 26.00 | 26.00 | 26.00 | 26.00 | -10.776% | 1 | 10 | +220.269% |
| 2025-03-07 | 29.80 | 29.80 | 29.14 | 29.14 | -6.091% | 4 | 10 | +185.758% |
| 2025-03-06 | 31.03 | 31.03 | 31.03 | 31.03 | -11.897% | 1 | 9 | +168.353% |
| 2025-03-05 | 34.44 | 35.22 | 34.44 | 35.22 | +14.910% | 8 | 10 | +136.428% |
| 2025-03-04 | 30.65 | 30.65 | 30.65 | 30.65 | -19.129% | 1 | 4 | +171.680% |
| 2025-03-03 | 37.90 | 37.90 | 37.90 | 37.90 | 0.000% | 3 | 3 | +119.710% |