QQQ271217C00800000
QQQ Dec 17 2027 800.00 Call
optionOPRA
EODNov 5, 2026
23.52USD-35.685%(-13.05)483Vol12,575OI
QQQ271217C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.50 | 32.50 | 23.52 | 23.52 | -35.685% | 483 | 12,594 | 0.000% |
| 2026-11-04 | 36.54 | 40.83 | 35.95 | 36.57 | +2.581% | 87 | 12,593 | -35.685% |
| 2026-11-03 | 35.88 | 36.49 | 35.01 | 35.65 | +4.791% | 427 | 12,330 | -34.025% |
| 2026-11-02 | 38.00 | 38.50 | 34.02 | 34.02 | -7.302% | 48 | 12,293 | -30.864% |
| 2026-10-30 | 39.70 | 40.65 | 34.08 | 36.70 | -19.234% | 426 | 11,981 | -35.913% |
| 2026-10-29 | 46.50 | 47.60 | 45.38 | 45.44 | -10.198% | 37 | 12,033 | -48.239% |
| 2026-10-28 | 50.25 | 51.90 | 50.25 | 50.60 | +0.218% | 176 | 12,035 | -53.518% |
| 2026-10-27 | 49.00 | 50.49 | 48.90 | 50.49 | +8.581% | 26 | 12,048 | -53.417% |
| 2026-10-26 | 46.55 | 48.07 | 44.73 | 46.50 | +1.087% | 115 | 11,996 | -49.419% |
| 2026-10-23 | 44.00 | 46.00 | 43.61 | 46.00 | +3.604% | 198 | 12,099 | -48.870% |
| 2026-10-22 | 47.58 | 48.01 | 43.00 | 44.40 | -16.901% | 79 | 11,557 | -47.027% |
| 2026-10-21 | 51.61 | 54.21 | 50.89 | 53.43 | +8.863% | 718 | 12,107 | -55.980% |
| 2026-10-20 | 48.40 | 50.11 | 46.56 | 49.08 | -1.188% | 12 | 12,106 | -52.078% |
| 2026-10-19 | 48.46 | 51.18 | 47.57 | 49.67 | +9.429% | 35 | 12,097 | -52.647% |
| 2026-10-16 | 51.79 | 51.79 | 44.50 | 45.39 | -13.543% | 78 | 12,087 | -48.182% |
| 2026-10-15 | 50.50 | 53.17 | 49.80 | 52.50 | -4.545% | 283 | 11,966 | -55.200% |
| 2026-10-14 | 60.50 | 60.50 | 53.08 | 55.00 | -11.717% | 648 | 12,064 | -57.236% |
| 2026-10-13 | 62.90 | 63.49 | 61.48 | 62.30 | -4.463% | 12 | 12,065 | -62.247% |
| 2026-10-12 | 65.00 | 65.21 | 64.69 | 65.21 | -4.969% | 3 | 12,065 | -63.932% |
| 2026-10-09 | 70.82 | 70.83 | 67.74 | 68.62 | +3.593% | 47 | 11,552 | -65.724% |
| 2026-10-08 | 70.29 | 71.10 | 65.00 | 66.24 | -9.086% | 518 | 12,026 | -64.493% |
| 2026-10-07 | 71.27 | 72.86 | 71.27 | 72.86 | -2.853% | 531 | 12,123 | -67.719% |
| 2026-10-06 | 76.59 | 78.05 | 75.00 | 75.00 | +0.929% | 86 | 12,168 | -68.640% |
| 2026-10-05 | 71.35 | 74.31 | 71.33 | 74.31 | +4.884% | 435 | 12,176 | -68.349% |
| 2026-10-02 | 70.43 | 72.90 | 70.01 | 70.85 | +5.746% | 232 | 12,108 | -66.803% |
| 2026-10-01 | 65.53 | 67.00 | 64.60 | 67.00 | +2.181% | 145 | 12,018 | -64.896% |
| 2026-09-30 | 66.62 | 67.90 | 65.57 | 65.57 | +1.188% | 22 | 12,112 | -64.130% |
| 2026-09-29 | 64.73 | 64.80 | 62.10 | 64.80 | +0.543% | 15 | 11,818 | -63.704% |
| 2026-09-28 | 65.50 | 65.50 | 63.64 | 64.45 | -6.513% | 535 | 11,995 | -63.507% |
| 2026-09-25 | 67.31 | 69.51 | 67.00 | 68.94 | +2.133% | 636 | 11,611 | -65.883% |
| 2026-09-24 | 63.49 | 67.53 | 63.49 | 67.50 | +1.443% | 14 | 11,614 | -65.156% |
| 2026-09-23 | 68.95 | 68.95 | 66.00 | 66.54 | -5.977% | 352 | 11,605 | -64.653% |
| 2026-09-22 | 67.85 | 70.77 | 67.73 | 70.77 | +4.922% | 79 | 11,592 | -66.766% |
| 2026-09-21 | 59.61 | 67.84 | 59.61 | 67.45 | +28.232% | 157 | 11,619 | -65.130% |
| 2026-09-18 | 53.50 | 53.50 | 52.60 | 52.60 | -0.811% | 10 | 11,619 | -55.285% |
| 2026-09-17 | 53.00 | 53.03 | 52.77 | 53.03 | +5.469% | 56 | 11,608 | -55.648% |
| 2026-09-16 | 50.68 | 50.68 | 50.07 | 50.28 | +6.684% | 7 | 11,611 | -53.222% |
| 2026-09-15 | 47.13 | 47.13 | 47.13 | 47.13 | -7.697% | 4 | 11,611 | -50.095% |
| 2026-09-14 | 51.06 | 51.06 | 51.06 | 51.06 | -4.418% | 1 | 11,610 | -53.937% |
| 2026-09-11 | 54.00 | 54.00 | 52.88 | 53.42 | +2.731% | 6 | 11,609 | -55.972% |
| 2026-09-10 | 52.33 | 52.33 | 52.00 | 52.00 | -6.256% | 6 | 11,608 | -54.769% |
| 2026-09-09 | 55.47 | 55.47 | 55.47 | 55.47 | -0.876% | 1 | 10,787 | -57.599% |
| 2026-09-08 | 54.83 | 55.96 | 54.83 | 55.96 | +1.745% | 2,110 | 10,307 | -57.970% |
| 2026-09-04 | 55.30 | 56.00 | 54.69 | 55.00 | +1.852% | 7 | 10,310 | -57.236% |
| 2026-09-03 | 51.33 | 54.00 | 51.33 | 54.00 | +7.484% | 2 | 10,310 | -56.444% |
| 2026-09-02 | 50.75 | 50.75 | 50.17 | 50.24 | -3.607% | 6 | 10,308 | -53.185% |
| 2026-09-01 | 53.32 | 53.32 | 51.00 | 52.12 | -6.929% | 13 | 10,315 | -54.873% |
| 2026-08-31 | 54.98 | 56.00 | 54.75 | 56.00 | -1.025% | 16 | 10,313 | -58.000% |
| 2026-08-28 | 58.50 | 58.50 | 56.58 | 56.58 | -5.353% | 2 | 10,313 | -58.431% |
| 2026-08-27 | 59.33 | 59.78 | 59.19 | 59.78 | +9.527% | 13 | 10,323 | -60.656% |
| 2026-08-26 | 55.30 | 55.30 | 54.00 | 54.58 | -2.536% | 15 | 10,335 | -56.907% |
| 2026-08-25 | 55.59 | 56.00 | 55.57 | 56.00 | +2.752% | 9 | 10,336 | -58.000% |
| 2026-08-24 | 53.58 | 55.00 | 53.58 | 54.50 | -6.325% | 27 | 10,345 | -56.844% |
| 2026-08-21 | 57.30 | 58.18 | 54.45 | 58.18 | +2.070% | 25 | 10,341 | -59.574% |
| 2026-08-20 | 57.52 | 57.52 | 57.00 | 57.00 | -5.738% | 6 | 10,338 | -58.737% |
| 2026-08-19 | 59.49 | 61.61 | 58.69 | 60.47 | -1.515% | 3,241 | 7,212 | -61.105% |
| 2026-08-18 | 62.35 | 62.35 | 60.95 | 61.40 | -9.573% | 12 | 7,203 | -61.694% |
| 2026-08-17 | 69.75 | 70.00 | 67.84 | 67.90 | +1.328% | 514 | 6,705 | -65.361% |
| 2026-08-14 | 70.39 | 70.39 | 67.01 | 67.01 | -4.463% | 9 | 6,701 | -64.901% |
| 2026-08-13 | 69.29 | 70.35 | 69.29 | 70.14 | +9.049% | 1,024 | 6,137 | -66.467% |
| 2026-08-12 | 65.33 | 65.33 | 64.32 | 64.32 | +3.742% | 8 | 6,150 | -63.433% |
| 2026-08-11 | 63.96 | 64.75 | 61.02 | 62.00 | -3.125% | 145 | 6,136 | -62.065% |
| 2026-08-10 | 66.72 | 66.72 | 64.00 | 64.00 | +0.978% | 21 | 6,122 | -63.250% |
| 2026-08-07 | 63.38 | 63.38 | 63.38 | 63.38 | +0.795% | 2 | 6,124 | -62.891% |
| 2026-08-06 | 65.62 | 65.62 | 62.88 | 62.88 | -6.261% | 27 | 6,123 | -62.595% |
| 2026-08-05 | 70.00 | 71.89 | 67.08 | 67.08 | -4.171% | 15 | 6,128 | -64.937% |
| 2026-08-04 | 62.68 | 70.00 | 62.68 | 70.00 | +27.042% | 18 | 6,117 | -66.400% |
| 2026-08-03 | 52.50 | 55.10 | 52.50 | 55.10 | +8.315% | 49 | 6,130 | -57.314% |
| 2026-07-31 | 52.80 | 54.00 | 50.02 | 50.87 | +4.671% | 16 | 6,130 | -53.764% |
| 2026-07-30 | 45.20 | 48.60 | 45.20 | 48.60 | +19.205% | 4 | 6,130 | -51.605% |
| 2026-07-29 | 48.71 | 48.71 | 40.77 | 40.77 | -13.255% | 32 | 6,123 | -42.311% |
| 2026-07-28 | 47.00 | 48.00 | 45.68 | 47.00 | -3.590% | 15 | 6,120 | -49.957% |
| 2026-07-27 | 49.75 | 50.00 | 48.75 | 48.75 | -6.250% | 15 | 6,110 | -51.754% |
| 2026-07-24 | 55.00 | 55.53 | 52.00 | 52.00 | -6.171% | 17 | 6,098 | -54.769% |
| 2026-07-23 | 59.17 | 59.17 | 55.42 | 55.42 | -13.636% | 14 | 6,096 | -57.560% |
| 2026-07-21 | 61.62 | 65.89 | 61.62 | 64.17 | +7.433% | 777 | 6,086 | -63.347% |
| 2026-07-20 | 60.09 | 61.25 | 59.44 | 59.73 | +0.319% | 51 | 6,086 | -60.623% |
| 2026-07-17 | 57.50 | 61.09 | 57.50 | 59.54 | -4.736% | 26 | 6,090 | -60.497% |
| 2026-07-16 | 63.98 | 63.98 | 62.50 | 62.50 | -7.049% | 2 | 6,090 | -62.368% |
| 2026-07-15 | 67.24 | 67.24 | 67.24 | 67.24 | -5.216% | 1 | 6,090 | -65.021% |
| 2026-07-14 | 71.50 | 71.50 | 70.94 | 70.94 | +1.299% | 12 | 6,082 | -66.845% |
| 2026-07-13 | 68.20 | 70.03 | 68.20 | 70.03 | -5.134% | 4 | 6,080 | -66.414% |
| 2026-07-10 | 73.10 | 73.82 | 73.10 | 73.82 | +1.736% | 4 | 6,083 | -68.139% |
| 2026-07-09 | 72.65 | 72.65 | 72.56 | 72.56 | +6.440% | 9 | 6,087 | -67.585% |
| 2026-07-08 | 65.19 | 68.17 | 63.20 | 68.17 | -0.496% | 16 | 6,086 | -65.498% |
| 2026-07-07 | 67.50 | 68.56 | 66.50 | 68.51 | -7.256% | 15 | 6,079 | -65.669% |
| 2026-07-06 | 74.46 | 74.46 | 73.87 | 73.87 | +7.839% | 9 | 6,077 | -68.160% |
| 2026-07-02 | 70.00 | 70.00 | 67.08 | 68.50 | -9.868% | 5 | 6,077 | -65.664% |
| 2026-07-01 | 79.53 | 79.53 | 76.00 | 76.00 | -8.434% | 35 | 6,075 | -69.053% |
| 2026-06-30 | 80.03 | 83.00 | 80.03 | 83.00 | +14.341% | 9 | 6,073 | -71.663% |
| 2026-06-29 | 72.59 | 72.59 | 72.59 | 72.59 | +3.287% | 1 | 6,072 | -67.599% |
| 2026-06-26 | 67.94 | 71.16 | 67.94 | 70.28 | -7.258% | 4 | 6,069 | -66.534% |
| 2026-06-25 | 78.00 | 78.00 | 71.89 | 75.78 | +6.732% | 1,006 | 5,274 | -68.963% |
| 2026-06-24 | 75.37 | 75.66 | 71.00 | 71.00 | -6.209% | 14 | 5,018 | -66.873% |
| 2026-06-23 | 74.51 | 78.91 | 74.51 | 75.70 | -12.948% | 261 | 5,053 | -68.930% |
| 2026-06-22 | 90.87 | 90.87 | 85.04 | 86.96 | -0.617% | 363 | 5,046 | -72.953% |
| 2026-06-18 | 85.00 | 87.50 | 85.00 | 87.50 | +8.131% | 18 | 5,057 | -73.120% |
| 2026-06-17 | 81.33 | 82.26 | 80.92 | 80.92 | +2.185% | 19 | 5,211 | -70.934% |
| 2026-06-16 | 86.38 | 86.99 | 79.17 | 79.19 | -7.919% | 621 | 5,175 | -70.299% |
| 2026-06-15 | 83.46 | 86.46 | 83.46 | 86.00 | +15.887% | 432 | 5,011 | -72.651% |
| 2026-06-12 | 75.00 | 75.00 | 74.14 | 74.21 | +8.005% | 6 | 5,013 | -68.306% |
| 2026-06-11 | 63.92 | 68.82 | 62.50 | 68.71 | +11.470% | 242 | 4,877 | -65.769% |
| 2026-06-10 | 64.07 | 64.07 | 61.64 | 61.64 | -7.336% | 6 | 4,935 | -61.843% |
| 2026-06-09 | 68.23 | 68.23 | 57.50 | 66.52 | -8.236% | 1,133 | 3,811 | -64.642% |
| 2026-06-08 | 70.70 | 73.00 | 70.70 | 72.49 | +12.615% | 8 | 3,812 | -67.554% |
| 2026-06-05 | 77.50 | 78.00 | 64.37 | 64.37 | -23.287% | 358 | 3,662 | -63.461% |
| 2026-06-04 | 81.35 | 85.65 | 80.20 | 83.91 | -3.218% | 152 | 3,790 | -71.970% |
| 2026-06-03 | 87.17 | 87.21 | 84.79 | 86.70 | -0.914% | 15 | 3,796 | -72.872% |
| 2026-06-02 | 83.58 | 87.50 | 83.58 | 87.50 | +4.167% | 146 | 3,700 | -73.120% |
| 2026-06-01 | 82.84 | 84.00 | 82.18 | 84.00 | +4.387% | 11 | 3,690 | -72.000% |
| 2026-05-29 | 81.00 | 82.00 | 79.00 | 80.47 | +2.444% | 656 | 3,687 | -70.772% |
| 2026-05-28 | 77.00 | 78.55 | 77.00 | 78.55 | +6.149% | 16 | 3,696 | -70.057% |
| 2026-05-27 | 72.65 | 74.00 | 72.65 | 74.00 | -0.831% | 2 | 3,695 | -68.216% |
| 2026-05-26 | 70.10 | 74.62 | 70.10 | 74.62 | +10.124% | 379 | 3,739 | -68.480% |
| 2026-05-22 | 66.50 | 68.39 | 66.50 | 67.76 | +5.054% | 19 | 3,750 | -65.289% |
| 2026-05-21 | 64.50 | 64.50 | 64.50 | 64.50 | +2.138% | 2 | 3,752 | -63.535% |
| 2026-05-20 | 63.10 | 63.15 | 63.10 | 63.15 | +10.926% | 2 | 3,751 | -62.755% |
| 2026-05-19 | 55.67 | 56.93 | 55.57 | 56.93 | -4.576% | 7 | 3,754 | -58.686% |
| 2026-05-18 | 62.00 | 63.15 | 59.66 | 59.66 | -10.286% | 319 | 3,445 | -60.577% |
| 2026-05-15 | 64.50 | 66.50 | 63.75 | 66.50 | -3.623% | 17 | 3,432 | -64.632% |
| 2026-05-14 | 67.23 | 71.34 | 67.23 | 69.00 | +2.908% | 81 | 3,394 | -65.913% |
| 2026-05-13 | 62.25 | 67.62 | 61.37 | 67.05 | +10.790% | 78 | 3,374 | -64.922% |
| 2026-05-12 | 62.25 | 62.25 | 57.24 | 60.52 | -6.518% | 24 | 3,366 | -61.137% |
| 2026-05-11 | 61.90 | 65.00 | 61.90 | 64.74 | +4.184% | 44 | 3,400 | -63.670% |
| 2026-05-08 | 58.00 | 62.15 | 58.00 | 62.14 | +15.609% | 32 | 3,400 | -62.150% |
| 2026-05-07 | 55.00 | 55.12 | 53.64 | 53.75 | -0.352% | 13 | 3,403 | -56.242% |
| 2026-05-06 | 47.00 | 53.94 | 47.00 | 53.94 | +15.528% | 19 | 3,399 | -56.396% |
| 2026-05-05 | 46.00 | 47.16 | 46.00 | 46.69 | +12.996% | 22 | 3,404 | -49.625% |
| 2026-05-04 | 43.07 | 43.07 | 40.94 | 41.32 | -2.570% | 16 | 3,414 | -43.078% |
| 2026-05-01 | 41.63 | 42.80 | 41.63 | 42.41 | +8.521% | 41 | 3,407 | -44.541% |
| 2026-04-30 | 36.10 | 39.08 | 36.10 | 39.08 | +4.660% | 3 | 3,407 | -39.816% |
| 2026-04-29 | 37.00 | 37.35 | 36.04 | 37.34 | +5.331% | 10 | 3,409 | -37.011% |
| 2026-04-28 | 35.72 | 35.72 | 35.36 | 35.45 | -5.743% | 15 | 3,409 | -33.653% |
| 2026-04-24 | 35.84 | 37.61 | 35.84 | 37.61 | +15.368% | 25 | 3,408 | -37.463% |
| 2026-04-23 | 33.83 | 33.83 | 32.60 | 32.60 | -4.118% | 3 | 3,407 | -27.853% |
| 2026-04-22 | 33.29 | 34.00 | 33.29 | 34.00 | +10.749% | 31 | 3,407 | -30.824% |
| 2026-04-21 | 31.46 | 31.46 | 29.95 | 30.70 | +1.824% | 36 | 3,451 | -23.388% |
| 2026-04-20 | 31.48 | 31.48 | 30.15 | 30.15 | -2.773% | 6 | 3,451 | -21.990% |
| 2026-04-17 | 30.63 | 31.50 | 30.63 | 31.01 | +6.784% | 46 | 3,450 | -24.153% |
| 2026-04-16 | 26.80 | 29.31 | 26.80 | 29.04 | +7.556% | 36 | 3,438 | -19.008% |
| 2026-04-15 | 25.09 | 27.00 | 25.09 | 27.00 | +17.391% | 62 | 3,472 | -12.889% |
| 2026-04-14 | 21.30 | 23.00 | 21.21 | 23.00 | +15.000% | 133 | 3,533 | +2.261% |
| 2026-04-13 | 20.00 | 20.00 | 20.00 | 20.00 | +6.383% | 1 | 3,663 | +17.600% |
| 2026-04-10 | 18.79 | 18.80 | 18.71 | 18.80 | +3.867% | 63 | 3,664 | +25.106% |
| 2026-04-09 | 18.10 | 18.10 | 18.10 | 18.10 | +1.457% | 5 | 3,664 | +29.945% |
| 2026-04-08 | 18.35 | 18.35 | 17.40 | 17.84 | +24.148% | 26 | 3,669 | +31.839% |
| 2026-04-02 | 13.20 | 14.37 | 13.20 | 14.37 | -2.642% | 3 | 3,677 | +63.674% |
| 2026-04-01 | 14.30 | 14.87 | 14.20 | 14.76 | +10.149% | 6 | 3,677 | +59.350% |
| 2026-03-31 | 12.78 | 13.40 | 12.70 | 13.40 | +21.708% | 5 | 3,679 | +75.522% |
| 2026-03-30 | 11.63 | 11.86 | 10.96 | 11.01 | -21.357% | 43 | 3,680 | +113.624% |
| 2026-03-26 | 14.00 | 14.00 | 14.00 | 14.00 | -6.667% | 10 | 3,672 | +68.000% |
| 2026-03-24 | 15.00 | 15.00 | 14.80 | 15.00 | -4.459% | 102 | 3,662 | +56.800% |
| 2026-03-23 | 15.20 | 16.03 | 15.20 | 15.70 | +6.009% | 3 | 3,660 | +49.809% |
| 2026-03-20 | 15.79 | 16.06 | 14.78 | 14.81 | -6.266% | 7 | 3,657 | +58.812% |
| 2026-03-19 | 16.32 | 16.32 | 15.80 | 15.80 | -2.589% | 12 | 3,658 | +48.861% |
| 2026-03-18 | 16.20 | 16.87 | 16.20 | 16.22 | -7.314% | 22 | 3,646 | +45.006% |
| 2026-03-17 | 17.50 | 17.50 | 17.50 | 17.50 | -0.455% | 1 | 3,625 | +34.400% |
| 2026-03-16 | 17.58 | 17.58 | 17.58 | 17.58 | +8.519% | 1 | 3,625 | +33.788% |
| 2026-03-13 | 17.20 | 17.20 | 16.20 | 16.20 | -7.955% | 12 | 3,626 | +45.185% |
| 2026-03-12 | 17.90 | 17.90 | 17.60 | 17.60 | -6.383% | 4 | 3,614 | +33.636% |
| 2026-03-11 | 19.80 | 19.80 | 18.60 | 18.80 | +3.297% | 4 | 3,613 | +25.106% |
| 2026-03-10 | 19.80 | 19.80 | 18.20 | 18.20 | -4.462% | 5 | 3,611 | +29.231% |
| 2026-03-09 | 16.50 | 19.05 | 16.50 | 19.05 | -0.781% | 18 | 3,613 | +23.465% |
| 2026-03-04 | 18.95 | 19.20 | 18.95 | 19.20 | +9.339% | 4 | 3,603 | +22.500% |
| 2026-03-03 | 17.20 | 17.56 | 16.74 | 17.56 | -7.139% | 32 | 3,607 | +33.941% |
| 2026-03-02 | 18.20 | 18.91 | 18.03 | 18.91 | +1.612% | 9 | 3,576 | +24.379% |
| 2026-02-27 | 18.10 | 18.61 | 18.10 | 18.61 | -1.011% | 43 | 3,575 | +26.384% |
| 2026-02-26 | 18.54 | 18.80 | 18.54 | 18.80 | -8.293% | 10 | 3,566 | +25.106% |
| 2026-02-25 | 20.27 | 20.70 | 20.27 | 20.50 | +8.811% | 38 | 3,559 | +14.732% |
| 2026-02-24 | 18.84 | 18.84 | 18.84 | 18.84 | +9.217% | 146 | 3,559 | +24.841% |
| 2026-02-23 | 17.24 | 17.70 | 17.24 | 17.25 | -2.872% | 23 | 3,559 | +36.348% |
| 2026-02-19 | 18.25 | 18.25 | 17.65 | 17.76 | -6.032% | 506 | 3,544 | +32.432% |
| 2026-02-18 | 18.90 | 18.90 | 18.90 | 18.90 | +8.434% | 1 | 3,045 | +24.444% |
| 2026-02-17 | 17.00 | 17.46 | 16.72 | 17.43 | -0.400% | 130 | 3,044 | +34.940% |
| 2026-02-13 | 17.50 | 17.50 | 17.50 | 17.50 | -3.581% | 2 | 3,041 | +34.400% |
| 2026-02-12 | 18.20 | 18.20 | 18.15 | 18.15 | -11.290% | 2 | 3,041 | +29.587% |
| 2026-02-11 | 19.50 | 20.46 | 19.50 | 20.46 | +1.538% | 3 | 3,040 | +14.956% |
| 2026-02-10 | 20.70 | 20.70 | 20.15 | 20.15 | -7.526% | 2 | 3,039 | +16.725% |
| 2026-02-09 | 21.18 | 21.79 | 21.18 | 21.79 | +11.344% | 3 | 3,040 | +7.939% |
| 2026-02-06 | 20.20 | 20.20 | 18.20 | 19.57 | +4.933% | 110 | 3,039 | +20.184% |
| 2026-02-05 | 19.50 | 19.50 | 18.20 | 18.65 | -9.903% | 19 | 3,035 | +26.113% |
| 2026-02-04 | 20.69 | 20.70 | 20.69 | 20.70 | -8.407% | 2 | 3,032 | +13.623% |
| 2026-02-03 | 23.69 | 23.81 | 22.60 | 22.60 | -11.719% | 10 | 3,031 | +4.071% |
| 2026-02-02 | 26.21 | 26.25 | 25.60 | 25.60 | +5.263% | 11 | 3,035 | -8.125% |
| 2026-01-30 | 25.50 | 25.50 | 24.32 | 24.32 | -14.064% | 135 | 3,043 | -3.289% |
| 2026-01-28 | 28.30 | 28.30 | 28.30 | 28.30 | +5.204% | 1 | 2,937 | -16.890% |
| 2026-01-27 | 26.90 | 26.90 | 26.90 | 26.90 | +5.160% | 8 | 2,938 | -12.565% |
| 2026-01-26 | 24.65 | 25.63 | 24.65 | 25.58 | +12.687% | 10 | 2,938 | -8.053% |
| 2026-01-21 | 22.80 | 23.48 | 22.63 | 22.70 | -0.743% | 8 | 2,939 | +3.612% |
| 2026-01-20 | 22.20 | 22.87 | 22.20 | 22.87 | -8.520% | 103 | 2,932 | +2.842% |
| 2026-01-16 | 25.00 | 25.00 | 25.00 | 25.00 | +1.750% | 1 | 2,930 | -5.920% |
| 2026-01-15 | 25.30 | 25.30 | 24.57 | 24.57 | -1.838% | 11 | 2,930 | -4.274% |
| 2026-01-14 | 25.03 | 25.03 | 25.03 | 25.03 | -2.493% | 13 | 2,929 | -6.033% |
| 2026-01-13 | 25.40 | 25.78 | 25.40 | 25.67 | -1.421% | 153 | 2,929 | -8.376% |
| 2026-01-12 | 26.04 | 26.04 | 26.04 | 26.04 | +5.553% | 13 | 2,928 | -9.677% |
| 2026-01-08 | 24.64 | 24.67 | 24.64 | 24.67 | -3.027% | 3 | 2,928 | -4.662% |
| 2026-01-06 | 24.93 | 25.44 | 24.93 | 25.44 | +7.888% | 505 | 2,925 | -7.547% |
| 2026-01-05 | 23.45 | 23.58 | 23.35 | 23.58 | +7.182% | 16 | 2,444 | -0.254% |
| 2026-01-02 | 22.20 | 22.20 | 22.00 | 22.00 | -10.020% | 2 | 2,444 | +6.909% |
| 2025-12-30 | 24.45 | 24.45 | 24.45 | 24.45 | +1.033% | 5 | 2,442 | -3.804% |
| 2025-12-29 | 24.00 | 24.53 | 24.00 | 24.20 | -4.649% | 14 | 2,442 | -2.810% |
| 2025-12-26 | 25.60 | 25.60 | 25.38 | 25.38 | +2.297% | 202 | 2,443 | -7.329% |
| 2025-12-22 | 24.81 | 24.81 | 24.81 | 24.81 | +3.375% | 1 | 2,444 | -5.200% |
| 2025-12-19 | 23.30 | 24.40 | 23.30 | 24.00 | +5.263% | 29 | 2,444 | -2.000% |
| 2025-12-18 | 22.20 | 23.43 | 22.20 | 22.80 | +7.598% | 35 | 2,471 | +3.158% |
| 2025-12-17 | 22.20 | 22.20 | 21.19 | 21.19 | -9.830% | 2 | 2,449 | +10.996% |
| 2025-12-16 | 23.50 | 23.50 | 23.50 | 23.50 | -2.893% | 4 | 2,449 | +0.085% |
| 2025-12-15 | 24.60 | 24.60 | 24.20 | 24.20 | -3.968% | 2 | 2,447 | -2.810% |
| 2025-12-12 | 25.66 | 25.66 | 25.20 | 25.20 | -14.081% | 3 | 2,446 | -6.667% |
| 2025-12-10 | 29.30 | 29.33 | 28.70 | 29.33 | -0.879% | 49 | 2,444 | -19.809% |
| 2025-12-09 | 29.10 | 29.59 | 29.10 | 29.59 | -4.548% | 6 | 2,444 | -20.514% |
| 2025-12-05 | 29.75 | 31.00 | 29.75 | 31.00 | +9.541% | 3 | 2,444 | -24.129% |
| 2025-12-04 | 28.30 | 28.30 | 28.30 | 28.30 | -1.049% | 2 | 2,445 | -16.890% |
| 2025-12-03 | 28.40 | 28.60 | 28.40 | 28.60 | -2.655% | 4 | 2,447 | -17.762% |
| 2025-12-02 | 29.38 | 29.38 | 29.38 | 29.38 | +10.743% | 1 | 2,445 | -19.946% |
| 2025-11-28 | 26.80 | 26.80 | 26.40 | 26.53 | +3.633% | 6 | 2,444 | -11.346% |
| 2025-11-25 | 23.32 | 25.70 | 23.32 | 25.60 | +0.787% | 9 | 2,444 | -8.125% |
| 2025-11-24 | 23.90 | 25.50 | 23.90 | 25.40 | +13.901% | 20 | 2,445 | -7.402% |
| 2025-11-21 | 21.78 | 23.06 | 20.80 | 22.30 | +3.480% | 74 | 2,437 | +5.471% |
| 2025-11-20 | 27.70 | 27.75 | 21.50 | 21.55 | -10.208% | 37 | 2,393 | +9.142% |
| 2025-11-19 | 26.06 | 26.09 | 24.00 | 24.00 | -1.153% | 8 | 2,387 | -2.000% |
| 2025-11-18 | 26.12 | 26.12 | 23.60 | 24.28 | -8.343% | 7 | 2,392 | -3.130% |
| 2025-11-17 | 27.80 | 27.90 | 25.24 | 26.49 | -3.673% | 21 | 2,392 | -11.212% |
| 2025-11-14 | 25.12 | 28.97 | 25.12 | 27.50 | -1.961% | 2,011 | 2,378 | -14.473% |
| 2025-11-13 | 28.71 | 28.71 | 28.05 | 28.05 | -6.124% | 4 | 412 | -16.150% |
| 2025-11-12 | 31.23 | 31.23 | 29.88 | 29.88 | -2.987% | 2 | 408 | -21.285% |
| 2025-11-11 | 30.80 | 30.80 | 30.80 | 30.80 | -2.222% | 1 | 408 | -23.636% |
| 2025-11-10 | 30.34 | 31.50 | 29.70 | 31.50 | +17.757% | 11 | 407 | -25.333% |
| 2025-11-07 | 27.03 | 27.03 | 25.11 | 26.75 | -6.957% | 19 | 416 | -12.075% |
| 2025-11-06 | 30.90 | 30.90 | 27.72 | 28.75 | -8.730% | 13 | 405 | -18.191% |
| 2025-11-05 | 30.44 | 31.50 | 30.44 | 31.50 | +1.613% | 2 | 399 | -25.333% |
| 2025-11-04 | 32.00 | 33.26 | 31.00 | 31.00 | -10.766% | 27 | 397 | -24.129% |
| 2025-11-03 | 35.00 | 35.00 | 34.74 | 34.74 | +1.817% | 101 | 474 | -32.297% |
| 2025-10-31 | 34.12 | 34.12 | 34.12 | 34.12 | +5.635% | 4 | 474 | -31.067% |
| 2025-10-30 | 33.58 | 33.60 | 32.30 | 32.30 | -11.749% | 29 | 478 | -27.183% |
| 2025-10-29 | 37.77 | 37.77 | 35.20 | 36.60 | +7.965% | 10 | 475 | -35.738% |
| 2025-10-28 | 33.90 | 33.90 | 33.90 | 33.90 | +12.587% | 1 | 467 | -30.619% |
| 2025-10-27 | 30.06 | 30.11 | 30.06 | 30.11 | +13.837% | 4 | 467 | -21.886% |
| 2025-10-24 | 26.55 | 26.55 | 26.25 | 26.45 | +14.701% | 7 | 467 | -11.078% |
| 2025-10-22 | 22.65 | 23.06 | 22.65 | 23.06 | -7.760% | 36 | 467 | +1.995% |
| 2025-10-21 | 25.00 | 25.00 | 24.50 | 25.00 | -0.833% | 22 | 489 | -5.920% |
| 2025-10-20 | 24.70 | 25.21 | 24.70 | 25.21 | +8.851% | 35 | 508 | -6.704% |
| 2025-10-17 | 22.60 | 23.16 | 22.60 | 23.16 | -5.082% | 11 | 521 | +1.554% |
| 2025-10-15 | 24.48 | 24.55 | 24.40 | 24.40 | +9.762% | 42 | 522 | -3.607% |
| 2025-10-14 | 20.93 | 22.40 | 20.93 | 22.23 | -5.203% | 4 | 519 | +5.803% |
| 2025-10-13 | 22.00 | 23.82 | 22.00 | 23.45 | +10.353% | 28 | 516 | +0.299% |
| 2025-10-10 | 24.00 | 24.00 | 21.25 | 21.25 | -17.795% | 195 | 519 | +10.682% |
| 2025-10-09 | 24.95 | 25.90 | 24.91 | 25.85 | +2.174% | 112 | 399 | -9.014% |
| 2025-10-08 | 25.30 | 25.30 | 25.30 | 25.30 | +9.052% | 10 | 301 | -7.036% |
| 2025-10-07 | 24.00 | 24.00 | 23.00 | 23.20 | -1.277% | 93 | 311 | +1.379% |
| 2025-10-06 | 23.50 | 23.63 | 23.50 | 23.50 | +2.218% | 31 | 285 | +0.085% |
| 2025-10-03 | 22.99 | 22.99 | 22.99 | 22.99 | +0.833% | 2 | 288 | +2.305% |
| 2025-10-02 | 23.33 | 23.33 | 22.80 | 22.80 | +3.967% | 4 | 288 | +3.158% |
| 2025-10-01 | 21.50 | 21.93 | 21.50 | 21.93 | +10.201% | 6 | 291 | +7.250% |
| 2025-09-26 | 20.25 | 20.25 | 19.90 | 19.90 | -1.777% | 2 | 291 | +18.191% |
| 2025-09-25 | 19.50 | 20.62 | 19.50 | 20.26 | -1.794% | 21 | 290 | +16.091% |
| 2025-09-24 | 21.20 | 21.40 | 20.45 | 20.63 | -0.578% | 28 | 285 | +14.009% |
| 2025-09-23 | 21.84 | 21.84 | 20.75 | 20.75 | -6.742% | 5 | 280 | +13.349% |
| 2025-09-22 | 20.57 | 22.25 | 20.45 | 22.25 | +8.010% | 38 | 277 | +5.708% |
| 2025-09-19 | 19.92 | 20.60 | 19.92 | 20.60 | +6.460% | 2 | 266 | +14.175% |
| 2025-09-18 | 18.87 | 19.86 | 18.87 | 19.35 | +13.824% | 76 | 266 | +21.550% |
| 2025-09-17 | 18.05 | 18.05 | 17.00 | 17.00 | -5.817% | 7 | 221 | +38.353% |
| 2025-09-16 | 17.98 | 18.05 | 17.98 | 18.05 | +2.093% | 9 | 216 | +30.305% |
| 2025-09-15 | 17.10 | 18.15 | 17.10 | 17.68 | +17.867% | 34 | 219 | +33.032% |
| 2025-09-10 | 15.00 | 15.00 | 15.00 | 15.00 | +2.881% | 7 | 206 | +56.800% |
| 2025-09-09 | 14.58 | 14.58 | 14.58 | 14.58 | +3.772% | 1 | 199 | +61.317% |
| 2025-09-05 | 14.05 | 14.05 | 14.05 | 14.05 | +4.228% | 15 | 199 | +67.402% |
| 2025-09-04 | 13.48 | 13.48 | 13.48 | 13.48 | +2.901% | 79 | 184 | +74.481% |
| 2025-09-03 | 13.10 | 13.10 | 13.10 | 13.10 | +7.201% | 5 | 236 | +79.542% |
| 2025-09-02 | 12.60 | 12.60 | 12.00 | 12.22 | -13.087% | 7 | 241 | +92.471% |
| 2025-08-29 | 14.58 | 14.58 | 14.06 | 14.06 | -5.827% | 79 | 156 | +67.283% |
| 2025-08-28 | 15.04 | 15.04 | 14.93 | 14.93 | +6.567% | 2 | 156 | +57.535% |
| 2025-08-27 | 14.01 | 14.01 | 14.01 | 14.01 | +4.630% | 1 | 156 | +67.880% |
| 2025-08-26 | 13.72 | 13.72 | 13.39 | 13.39 | -5.035% | 17 | 156 | +75.653% |
| 2025-08-25 | 13.98 | 14.34 | 13.70 | 14.10 | +0.714% | 44 | 157 | +66.809% |
| 2025-08-22 | 14.10 | 14.48 | 14.00 | 14.00 | +3.704% | 9 | 117 | +68.000% |
| 2025-08-21 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 10 | 120 | +74.222% |
| 2025-08-20 | 12.82 | 13.25 | 12.47 | 13.00 | -6.542% | 25 | 110 | +80.923% |
| 2025-08-19 | 13.91 | 13.91 | 13.91 | 13.91 | -12.240% | 3 | 90 | +69.087% |
| 2025-08-15 | 15.85 | 15.85 | 15.85 | 15.85 | -5.599% | 1 | 89 | +48.391% |
| 2025-08-14 | 16.79 | 16.79 | 16.79 | 16.79 | +1.023% | 10 | 89 | +40.083% |
| 2025-08-13 | 16.75 | 16.75 | 16.33 | 16.62 | +5.057% | 16 | 79 | +41.516% |
| 2025-08-11 | 15.85 | 15.85 | 15.82 | 15.82 | +2.995% | 2 | 64 | +48.673% |
| 2025-08-08 | 15.00 | 15.38 | 15.00 | 15.36 | +5.931% | 4 | 64 | +53.125% |
| 2025-08-07 | 14.71 | 14.71 | 14.50 | 14.50 | +4.167% | 11 | 63 | +62.207% |
| 2025-08-06 | 14.00 | 14.00 | 13.92 | 13.92 | -1.972% | 14 | 73 | +68.966% |
| 2025-08-05 | 14.00 | 14.25 | 14.00 | 14.20 | +2.899% | 20 | 68 | +65.634% |
| 2025-08-04 | 13.20 | 13.80 | 13.20 | 13.80 | -13.208% | 12 | 49 | +70.435% |
| 2025-07-31 | 15.90 | 15.90 | 15.90 | 15.90 | +0.252% | 3 | 37 | +47.925% |
| 2025-07-30 | 16.43 | 16.43 | 15.67 | 15.86 | +2.987% | 12 | 37 | +48.298% |
| 2025-07-29 | 15.60 | 15.60 | 15.40 | 15.40 | -1.282% | 6 | 26 | +52.727% |
| 2025-07-28 | 15.60 | 15.60 | 15.60 | 15.60 | +7.809% | 4 | 20 | +50.769% |
| 2025-07-17 | 14.65 | 14.65 | 14.47 | 14.47 | +3.357% | 2 | 16 | +62.543% |
| 2025-07-16 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 10 | 16 | +68.000% |
| 2025-07-14 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 6 | 6 | +68.000% |