QQQ271217P00550000
QQQ Dec 17 2027 550.00 Put
optionOPRA
EODNov 5, 2026
27.25USD+47.937%(+8.83)73Vol20,528OI
QQQ271217P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.00 | 28.70 | 20.35 | 27.25 | +47.937% | 73 | 20,518 | 0.000% |
| 2026-11-04 | 19.00 | 19.00 | 18.00 | 18.42 | -12.369% | 10,017 | 13,519 | +47.937% |
| 2026-11-03 | 20.61 | 21.02 | 20.49 | 21.02 | -0.755% | 104 | 13,517 | +29.638% |
| 2026-11-02 | 18.25 | 21.39 | 18.25 | 21.18 | +5.900% | 39 | 13,509 | +28.659% |
| 2026-10-30 | 19.40 | 21.48 | 19.14 | 20.00 | +14.286% | 30 | 13,498 | +36.250% |
| 2026-10-29 | 16.67 | 17.50 | 16.07 | 17.50 | +6.318% | 6,113 | 10,481 | +55.714% |
| 2026-10-28 | 16.25 | 16.46 | 16.25 | 16.46 | +1.292% | 17 | 10,479 | +65.553% |
| 2026-10-27 | 17.00 | 17.00 | 16.25 | 16.25 | -5.523% | 3 | 10,478 | +67.692% |
| 2026-10-26 | 18.41 | 18.41 | 17.20 | 17.20 | -7.626% | 107 | 10,480 | +58.430% |
| 2026-10-23 | 19.11 | 19.11 | 18.62 | 18.62 | -2.257% | 3 | 10,477 | +46.348% |
| 2026-10-22 | 17.50 | 19.10 | 17.50 | 19.05 | +14.140% | 7 | 10,473 | +43.045% |
| 2026-10-21 | 16.25 | 16.69 | 15.90 | 16.69 | +2.142% | 113 | 10,403 | +63.271% |
| 2026-10-20 | 16.14 | 16.35 | 16.14 | 16.34 | -2.273% | 3 | 10,404 | +66.769% |
| 2026-10-19 | 16.25 | 16.72 | 16.25 | 16.72 | -5.215% | 36 | 10,412 | +62.978% |
| 2026-10-16 | 15.50 | 17.64 | 15.50 | 17.64 | +12.357% | 78 | 10,404 | +54.478% |
| 2026-10-15 | 15.70 | 15.70 | 15.70 | 15.70 | -1.258% | 750 | 9,804 | +73.567% |
| 2026-10-14 | 14.85 | 16.06 | 14.85 | 15.90 | +12.209% | 12 | 9,793 | +71.384% |
| 2026-10-13 | 14.17 | 14.17 | 14.17 | 14.17 | -10.543% | 1 | 9,792 | +92.308% |
| 2026-10-12 | 15.84 | 15.84 | 15.84 | 15.84 | +9.695% | 3 | 9,789 | +72.033% |
| 2026-10-09 | 14.44 | 14.44 | 14.44 | 14.44 | +3.736% | 1 | 9,789 | +88.712% |
| 2026-10-07 | 14.44 | 14.44 | 13.92 | 13.92 | +1.236% | 6 | 9,785 | +95.761% |
| 2026-10-06 | 13.76 | 13.90 | 13.75 | 13.75 | -1.786% | 8 | 9,781 | +98.182% |
| 2026-10-05 | 14.56 | 14.56 | 14.00 | 14.00 | -5.085% | 30 | 9,786 | +94.643% |
| 2026-10-02 | 14.80 | 15.05 | 14.33 | 14.75 | -2.704% | 30 | 9,773 | +84.746% |
| 2026-10-01 | 15.30 | 15.30 | 15.00 | 15.16 | +3.623% | 49 | 9,744 | +79.749% |
| 2026-09-29 | 14.63 | 14.63 | 14.63 | 14.63 | -3.113% | 1 | 9,744 | +86.261% |
| 2026-09-25 | 15.25 | 15.42 | 15.10 | 15.10 | -5.743% | 33 | 9,737 | +80.464% |
| 2026-09-24 | 16.02 | 16.02 | 16.02 | 16.02 | +3.089% | 1 | 9,737 | +70.100% |
| 2026-09-23 | 15.21 | 15.54 | 14.88 | 15.54 | +4.858% | 6 | 9,737 | +75.354% |
| 2026-09-22 | 14.78 | 14.82 | 14.78 | 14.82 | -1.200% | 2 | 9,737 | +83.873% |
| 2026-09-21 | 15.94 | 15.94 | 15.00 | 15.00 | -10.180% | 16 | 9,738 | +81.667% |
| 2026-09-18 | 16.97 | 17.50 | 16.70 | 16.70 | -9.190% | 6 | 9,737 | +63.174% |
| 2026-09-16 | 18.34 | 18.39 | 18.34 | 18.39 | -1.605% | 2 | 9,738 | +48.178% |
| 2026-09-14 | 18.49 | 18.69 | 18.49 | 18.69 | +5.059% | 5 | 9,738 | +45.800% |
| 2026-09-11 | 17.79 | 17.79 | 17.79 | 17.79 | -8.252% | 1 | 9,737 | +53.176% |
| 2026-09-10 | 19.39 | 19.39 | 19.39 | 19.39 | +5.668% | 58 | 9,795 | +40.536% |
| 2026-09-09 | 18.45 | 18.46 | 18.35 | 18.35 | +0.273% | 16 | 9,794 | +48.501% |
| 2026-09-08 | 18.30 | 18.30 | 18.30 | 18.30 | +4.811% | 15 | 9,786 | +48.907% |
| 2026-09-04 | 17.46 | 17.74 | 17.46 | 17.46 | -1.467% | 70 | 9,856 | +56.071% |
| 2026-09-03 | 17.72 | 17.72 | 17.72 | 17.72 | -10.278% | 10 | 9,851 | +53.781% |
| 2026-09-01 | 19.78 | 20.16 | 19.61 | 19.75 | +0.305% | 9 | 9,847 | +37.975% |
| 2026-08-31 | 19.69 | 19.69 | 18.96 | 19.69 | -2.476% | 50 | 9,802 | +38.395% |
| 2026-08-28 | 19.00 | 20.19 | 19.00 | 20.19 | -3.397% | 603 | 9,199 | +34.968% |
| 2026-08-26 | 20.90 | 20.90 | 20.90 | 20.90 | -4.784% | 1 | 9,203 | +30.383% |
| 2026-08-24 | 22.10 | 22.10 | 21.79 | 21.95 | +1.809% | 16 | 9,194 | +24.146% |
| 2026-08-21 | 21.20 | 21.56 | 21.20 | 21.56 | -9.221% | 6 | 9,197 | +26.391% |
| 2026-08-19 | 22.20 | 23.75 | 21.85 | 23.75 | +9.145% | 3 | 9,200 | +14.737% |
| 2026-08-18 | 21.76 | 22.00 | 21.76 | 21.76 | +7.937% | 5 | 9,196 | +25.230% |
| 2026-08-17 | 20.16 | 20.16 | 20.16 | 20.16 | -2.562% | 1 | 9,196 | +35.169% |
| 2026-08-14 | 20.24 | 20.69 | 19.96 | 20.69 | +3.295% | 52 | 9,157 | +31.706% |
| 2026-08-13 | 20.03 | 20.03 | 20.03 | 20.03 | -6.446% | 1 | 9,157 | +36.046% |
| 2026-08-11 | 21.33 | 21.41 | 21.33 | 21.41 | +2.489% | 2 | 9,157 | +27.277% |
| 2026-08-10 | 21.09 | 21.28 | 19.65 | 20.89 | -4.394% | 174 | 9,231 | +30.445% |
| 2026-08-07 | 21.99 | 22.19 | 21.85 | 21.85 | -5.575% | 5 | 9,654 | +24.714% |
| 2026-08-06 | 23.88 | 23.88 | 23.14 | 23.14 | +5.230% | 2,502 | 7,156 | +17.761% |
| 2026-08-05 | 22.14 | 22.14 | 21.99 | 21.99 | -3.595% | 2 | 7,156 | +23.920% |
| 2026-08-04 | 23.21 | 23.21 | 22.49 | 22.81 | -9.015% | 31 | 7,139 | +19.465% |
| 2026-08-03 | 25.07 | 25.07 | 25.07 | 25.07 | -9.364% | 3 | 7,136 | +8.696% |
| 2026-07-30 | 27.66 | 27.66 | 27.66 | 27.66 | -13.563% | 5 | 7,141 | -1.482% |
| 2026-07-29 | 30.50 | 32.00 | 30.50 | 32.00 | +7.780% | 9 | 7,215 | -14.844% |
| 2026-07-28 | 30.83 | 31.15 | 29.69 | 29.69 | -1.721% | 7 | 7,216 | -8.218% |
| 2026-07-27 | 30.21 | 30.21 | 30.21 | 30.21 | +6.825% | 1 | 7,216 | -9.798% |
| 2026-07-24 | 29.52 | 29.52 | 28.28 | 28.28 | -2.145% | 1,501 | 5,716 | -3.642% |
| 2026-07-23 | 28.90 | 28.90 | 28.90 | 28.90 | +4.521% | 1 | 5,717 | -5.709% |
| 2026-07-20 | 27.65 | 27.65 | 27.65 | 27.65 | +0.912% | 1 | 5,717 | -1.447% |
| 2026-07-17 | 27.33 | 29.32 | 27.33 | 27.40 | +2.583% | 33 | 5,687 | -0.547% |
| 2026-07-16 | 26.71 | 26.71 | 26.71 | 26.71 | +9.692% | 1 | 5,687 | +2.022% |
| 2026-07-10 | 24.35 | 24.35 | 24.35 | 24.35 | -4.285% | 1 | 5,686 | +11.910% |
| 2026-07-09 | 25.44 | 25.44 | 25.44 | 25.44 | -6.402% | 2 | 5,686 | +7.115% |
| 2026-07-08 | 27.18 | 27.18 | 27.18 | 27.18 | +11.302% | 1,500 | 5,303 | +0.258% |
| 2026-06-30 | 25.00 | 25.08 | 24.42 | 24.42 | -4.721% | 3 | 5,304 | +11.589% |
| 2026-06-29 | 25.83 | 25.83 | 25.63 | 25.63 | -12.615% | 40 | 5,324 | +6.321% |
| 2026-06-26 | 29.33 | 29.33 | 29.33 | 29.33 | +1.418% | 1 | 5,323 | -7.092% |
| 2026-06-25 | 28.92 | 28.92 | 28.92 | 28.92 | -0.276% | 1 | 5,323 | -5.775% |
| 2026-06-23 | 28.01 | 29.00 | 28.01 | 29.00 | +14.670% | 4 | 5,320 | -6.034% |
| 2026-06-22 | 25.50 | 25.50 | 25.29 | 25.29 | +2.680% | 2 | 5,321 | +7.750% |
| 2026-06-16 | 24.63 | 24.63 | 24.63 | 24.63 | +6.762% | 1 | 5,322 | +10.637% |
| 2026-06-15 | 22.10 | 23.07 | 22.10 | 23.07 | -17.282% | 2 | 5,322 | +18.119% |
| 2026-06-11 | 28.73 | 28.73 | 27.89 | 27.89 | -9.301% | 3 | 5,323 | -2.295% |
| 2026-06-09 | 26.40 | 30.75 | 26.40 | 30.75 | +18.543% | 4 | 5,324 | -11.382% |
| 2026-06-08 | 26.12 | 26.12 | 25.80 | 25.94 | -3.317% | 5 | 5,325 | +5.050% |
| 2026-06-05 | 24.20 | 26.83 | 24.20 | 26.83 | +15.597% | 6 | 5,324 | +1.565% |
| 2026-06-04 | 23.94 | 23.94 | 23.21 | 23.21 | +3.156% | 2 | 5,323 | +17.406% |
| 2026-06-02 | 22.50 | 22.50 | 22.50 | 22.50 | +1.443% | 1 | 5,324 | +21.111% |
| 2026-06-01 | 22.18 | 22.18 | 22.18 | 22.18 | -0.805% | 2 | 5,324 | +22.858% |
| 2026-05-29 | 22.60 | 22.70 | 22.36 | 22.36 | -1.498% | 7 | 5,323 | +21.869% |
| 2026-05-28 | 23.70 | 23.70 | 22.70 | 22.70 | -2.991% | 3 | 5,324 | +20.044% |
| 2026-05-27 | 23.40 | 23.40 | 23.40 | 23.40 | -1.804% | 1 | 5,323 | +16.453% |
| 2026-05-26 | 23.42 | 23.83 | 23.30 | 23.83 | -0.832% | 14 | 5,331 | +14.352% |
| 2026-05-22 | 24.45 | 24.45 | 23.75 | 24.03 | -0.373% | 24 | 5,335 | +13.400% |
| 2026-05-21 | 24.12 | 24.12 | 24.12 | 24.12 | -7.231% | 2 | 5,337 | +12.977% |
| 2026-05-19 | 26.65 | 26.65 | 26.00 | 26.00 | +0.775% | 504 | 4,836 | +4.808% |
| 2026-05-18 | 26.50 | 26.50 | 25.80 | 25.80 | +3.200% | 52 | 4,835 | +5.620% |
| 2026-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | -1.420% | 2 | 4,836 | +9.000% |
| 2026-05-13 | 25.62 | 25.62 | 25.36 | 25.36 | -1.896% | 21 | 4,816 | +7.453% |
| 2026-05-12 | 25.85 | 25.85 | 25.85 | 25.85 | +0.780% | 1 | 4,816 | +5.416% |
| 2026-05-11 | 25.29 | 25.65 | 25.27 | 25.65 | -0.388% | 9 | 4,816 | +6.238% |
| 2026-05-08 | 26.00 | 26.00 | 25.75 | 25.75 | -2.830% | 3 | 4,816 | +5.825% |
| 2026-05-07 | 26.46 | 26.50 | 26.41 | 26.50 | -6.062% | 3 | 4,817 | +2.830% |
| 2026-05-05 | 28.50 | 28.50 | 28.21 | 28.21 | -3.025% | 11 | 4,817 | -3.403% |
| 2026-05-04 | 28.80 | 29.09 | 28.80 | 29.09 | +0.657% | 2 | 4,817 | -6.325% |
| 2026-05-01 | 28.69 | 28.90 | 28.69 | 28.90 | -1.868% | 3 | 4,815 | -5.709% |
| 2026-04-30 | 30.30 | 30.40 | 29.45 | 29.45 | -9.829% | 130 | 4,815 | -7.470% |
| 2026-04-28 | 32.66 | 32.66 | 32.66 | 32.66 | +5.525% | 5 | 4,865 | -16.565% |
| 2026-04-24 | 30.95 | 30.95 | 30.95 | 30.95 | -3.311% | 1 | 4,865 | -11.955% |
| 2026-04-23 | 32.01 | 32.01 | 32.01 | 32.01 | +0.282% | 6 | 4,865 | -14.870% |
| 2026-04-22 | 32.71 | 32.71 | 31.92 | 31.92 | -4.288% | 25 | 4,859 | -14.630% |
| 2026-04-21 | 33.35 | 33.35 | 33.35 | 33.35 | +1.522% | 250 | 4,926 | -18.291% |
| 2026-04-20 | 33.20 | 33.22 | 32.85 | 32.85 | -0.091% | 25 | 4,926 | -17.047% |
| 2026-04-17 | 32.50 | 33.00 | 32.30 | 32.88 | -4.307% | 7 | 4,921 | -17.123% |
| 2026-04-16 | 34.34 | 34.36 | 34.34 | 34.36 | -1.829% | 2 | 4,919 | -20.693% |
| 2026-04-15 | 35.57 | 35.57 | 35.00 | 35.00 | -2.859% | 2 | 4,918 | -22.143% |
| 2026-04-14 | 36.87 | 36.87 | 36.03 | 36.03 | -6.899% | 273 | 4,919 | -24.369% |
| 2026-04-13 | 40.62 | 40.62 | 38.70 | 38.70 | -3.491% | 13 | 5,021 | -29.587% |
| 2026-04-10 | 39.65 | 40.10 | 39.65 | 40.10 | +0.250% | 204 | 5,012 | -32.045% |
| 2026-04-09 | 40.35 | 40.35 | 40.00 | 40.00 | -3.101% | 257 | 5,133 | -31.875% |
| 2026-04-08 | 41.15 | 41.60 | 41.15 | 41.28 | -12.911% | 10 | 5,229 | -33.987% |
| 2026-04-07 | 47.70 | 47.70 | 47.40 | 47.40 | +0.851% | 2 | 5,237 | -42.511% |
| 2026-04-06 | 46.25 | 47.10 | 46.25 | 47.00 | -0.529% | 4 | 5,236 | -42.021% |
| 2026-04-01 | 49.25 | 49.25 | 47.25 | 47.25 | -7.244% | 18 | 5,236 | -42.328% |
| 2026-03-31 | 50.94 | 50.94 | 50.94 | 50.94 | -13.470% | 1 | 5,242 | -46.506% |
| 2026-03-30 | 56.98 | 59.00 | 56.13 | 58.87 | +5.125% | 47 | 5,242 | -53.712% |
| 2026-03-27 | 54.20 | 56.07 | 53.30 | 56.00 | +9.804% | 95 | 5,263 | -51.339% |
| 2026-03-26 | 51.00 | 51.00 | 51.00 | 51.00 | +9.184% | 1 | 5,285 | -46.569% |
| 2026-03-25 | 46.02 | 46.71 | 46.02 | 46.71 | -2.627% | 5 | 5,285 | -41.661% |
| 2026-03-24 | 47.97 | 47.97 | 47.97 | 47.97 | +2.719% | 1 | 5,285 | -43.194% |
| 2026-03-23 | 45.46 | 47.02 | 45.46 | 46.70 | -8.431% | 6 | 5,286 | -41.649% |
| 2026-03-20 | 49.75 | 51.00 | 49.75 | 51.00 | +8.511% | 53 | 5,286 | -46.569% |
| 2026-03-19 | 47.93 | 47.93 | 47.00 | 47.00 | +2.174% | 3 | 5,287 | -42.021% |
| 2026-03-18 | 45.00 | 46.00 | 45.00 | 46.00 | +6.358% | 2 | 5,288 | -40.761% |
| 2026-03-17 | 43.55 | 43.55 | 43.25 | 43.25 | -1.391% | 2 | 5,287 | -36.994% |
| 2026-03-16 | 44.00 | 44.41 | 43.86 | 43.86 | -2.186% | 8 | 5,286 | -37.870% |
| 2026-03-12 | 45.00 | 45.39 | 43.84 | 44.84 | +4.279% | 234 | 5,290 | -39.228% |
| 2026-03-10 | 42.50 | 43.00 | 41.65 | 43.00 | -4.825% | 8 | 5,057 | -36.628% |
| 2026-03-09 | 48.00 | 48.00 | 45.17 | 45.18 | -2.102% | 3 | 5,061 | -39.686% |
| 2026-03-06 | 46.15 | 46.15 | 46.15 | 46.15 | +7.326% | 1 | 5,063 | -40.953% |
| 2026-03-05 | 43.00 | 43.00 | 43.00 | 43.00 | +4.369% | 1 | 5,063 | -36.628% |
| 2026-03-04 | 41.20 | 41.20 | 41.20 | 41.20 | -12.693% | 300 | 5,063 | -33.859% |
| 2026-03-03 | 47.19 | 47.19 | 47.19 | 47.19 | +10.231% | 5 | 5,063 | -42.255% |
| 2026-03-02 | 42.50 | 42.81 | 42.50 | 42.81 | -0.442% | 2 | 5,063 | -36.347% |
| 2026-02-27 | 43.86 | 43.86 | 43.00 | 43.00 | +2.430% | 6 | 5,064 | -36.628% |
| 2026-02-26 | 41.98 | 41.98 | 41.98 | 41.98 | -0.048% | 1 | 5,064 | -35.088% |
| 2026-02-25 | 42.00 | 42.00 | 42.00 | 42.00 | +0.382% | 1 | 5,063 | -35.119% |
| 2026-02-20 | 43.00 | 43.00 | 41.84 | 41.84 | -4.952% | 3 | 5,063 | -34.871% |
| 2026-02-19 | 44.02 | 44.02 | 44.02 | 44.02 | +1.639% | 1 | 5,063 | -38.096% |
| 2026-02-12 | 43.31 | 43.31 | 43.31 | 43.31 | +5.377% | 1 | 5,062 | -37.082% |
| 2026-02-11 | 41.10 | 41.10 | 41.10 | 41.10 | -5.517% | 1 | 5,062 | -33.698% |
| 2026-02-06 | 42.99 | 43.50 | 42.99 | 43.50 | -4.396% | 3 | 5,062 | -37.356% |
| 2026-02-05 | 45.00 | 45.50 | 45.00 | 45.50 | +6.433% | 6 | 5,061 | -40.110% |
| 2026-02-04 | 43.80 | 43.80 | 42.75 | 42.75 | +3.687% | 361 | 5,066 | -36.257% |
| 2026-02-03 | 39.82 | 41.23 | 39.55 | 41.23 | +8.614% | 93 | 4,865 | -33.907% |
| 2026-01-29 | 37.98 | 37.98 | 37.96 | 37.96 | +4.862% | 90 | 4,772 | -28.214% |
| 2026-01-27 | 36.07 | 36.20 | 36.07 | 36.20 | -3.723% | 105 | 4,782 | -24.724% |
| 2026-01-16 | 37.60 | 37.60 | 37.60 | 37.60 | -2.363% | 5 | 4,684 | -27.527% |
| 2026-01-14 | 38.51 | 38.51 | 38.51 | 38.51 | +4.420% | 2 | 4,684 | -29.239% |
| 2026-01-09 | 38.77 | 38.77 | 36.88 | 36.88 | -5.533% | 6 | 4,684 | -26.112% |
| 2026-01-08 | 39.04 | 39.04 | 39.04 | 39.04 | +4.107% | 9 | 4,680 | -30.200% |
| 2026-01-07 | 37.50 | 37.50 | 37.50 | 37.50 | -1.082% | 1 | 4,680 | -27.333% |
| 2026-01-06 | 38.02 | 38.02 | 37.73 | 37.91 | -1.711% | 502 | 4,680 | -28.119% |
| 2026-01-05 | 38.57 | 38.57 | 38.57 | 38.57 | -4.624% | 4 | 4,684 | -29.349% |
| 2026-01-02 | 38.34 | 40.44 | 38.34 | 40.44 | +2.199% | 7 | 4,684 | -32.616% |
| 2025-12-31 | 39.13 | 39.58 | 39.13 | 39.57 | +4.517% | 12 | 4,692 | -31.135% |
| 2025-12-30 | 37.86 | 37.86 | 37.86 | 37.86 | -0.499% | 1 | 4,692 | -28.024% |
| 2025-12-29 | 38.21 | 38.21 | 38.05 | 38.05 | +0.528% | 30 | 4,692 | -28.384% |
| 2025-12-23 | 38.45 | 38.45 | 37.85 | 37.85 | -2.599% | 209 | 4,712 | -28.005% |
| 2025-12-22 | 39.21 | 39.21 | 38.86 | 38.86 | -3.116% | 8 | 4,721 | -29.876% |
| 2025-12-19 | 40.20 | 40.64 | 40.11 | 40.11 | -9.048% | 302 | 4,721 | -32.062% |
| 2025-12-17 | 44.10 | 44.10 | 44.10 | 44.10 | +7.299% | 428 | 4,722 | -38.209% |
| 2025-12-16 | 42.20 | 42.20 | 41.10 | 41.10 | -0.964% | 360 | 4,372 | -33.698% |
| 2025-12-15 | 41.50 | 41.50 | 41.50 | 41.50 | +0.072% | 1 | 4,012 | -34.337% |
| 2025-12-12 | 40.36 | 41.47 | 40.36 | 41.47 | +4.196% | 6 | 4,011 | -34.290% |
| 2025-12-10 | 39.80 | 39.80 | 39.80 | 39.80 | +2.051% | 4 | 4,008 | -31.533% |
| 2025-12-09 | 39.00 | 39.00 | 39.00 | 39.00 | -2.108% | 1 | 4,008 | -30.128% |
| 2025-12-08 | 39.37 | 39.84 | 38.90 | 39.84 | +2.285% | 9 | 4,008 | -31.601% |
| 2025-12-05 | 39.00 | 39.09 | 38.95 | 38.95 | -2.819% | 7 | 4,008 | -30.039% |
| 2025-12-04 | 40.26 | 40.26 | 40.08 | 40.08 | -4.000% | 11 | 4,003 | -32.011% |
| 2025-12-01 | 41.75 | 41.75 | 41.75 | 41.75 | +0.602% | 5 | 4,001 | -34.731% |
| 2025-11-28 | 42.05 | 42.05 | 41.50 | 41.50 | -0.670% | 6 | 4,001 | -34.337% |
| 2025-11-26 | 41.75 | 41.85 | 41.75 | 41.78 | -7.974% | 13 | 4,007 | -34.777% |
| 2025-11-25 | 45.40 | 45.40 | 45.40 | 45.40 | +0.442% | 555 | 4,007 | -39.978% |
| 2025-11-24 | 46.30 | 46.30 | 45.20 | 45.20 | -14.231% | 2 | 3,452 | -39.712% |
| 2025-11-21 | 52.70 | 52.70 | 52.70 | 52.70 | +2.509% | 1 | 3,454 | -48.292% |
| 2025-11-20 | 43.12 | 51.41 | 43.12 | 51.41 | +4.918% | 2 | 3,454 | -46.995% |
| 2025-11-18 | 48.28 | 49.00 | 48.28 | 49.00 | +4.255% | 23 | 3,454 | -44.388% |
| 2025-11-17 | 46.80 | 47.00 | 46.53 | 47.00 | +4.005% | 3 | 3,453 | -42.021% |
| 2025-11-14 | 44.30 | 45.19 | 44.30 | 45.19 | +0.266% | 22 | 3,452 | -39.699% |
| 2025-11-13 | 45.00 | 45.58 | 44.74 | 45.07 | +8.602% | 358 | 3,453 | -39.538% |
| 2025-11-11 | 42.20 | 42.20 | 41.50 | 41.50 | +0.875% | 51 | 3,187 | -34.337% |
| 2025-11-10 | 40.88 | 41.14 | 40.88 | 41.14 | -11.717% | 2 | 3,186 | -33.763% |
| 2025-11-07 | 46.60 | 46.60 | 46.60 | 46.60 | +5.909% | 1 | 3,186 | -41.524% |
| 2025-11-06 | 42.10 | 44.00 | 42.10 | 44.00 | +8.108% | 2 | 3,186 | -38.068% |
| 2025-11-05 | 40.70 | 40.70 | 40.70 | 40.70 | -2.725% | 1 | 3,184 | -33.047% |
| 2025-11-04 | 41.85 | 41.85 | 41.73 | 41.84 | +7.779% | 3 | 3,184 | -34.871% |
| 2025-11-03 | 38.97 | 38.97 | 38.82 | 38.82 | +0.674% | 335 | 2,869 | -29.804% |
| 2025-10-31 | 38.56 | 38.56 | 38.56 | 38.56 | +0.338% | 1 | 2,869 | -29.331% |
| 2025-10-29 | 37.97 | 38.43 | 37.66 | 38.43 | +0.946% | 201 | 2,869 | -29.092% |
| 2025-10-28 | 38.35 | 38.35 | 38.07 | 38.07 | -0.704% | 2 | 2,668 | -28.421% |
| 2025-10-27 | 38.60 | 38.60 | 38.34 | 38.34 | -4.484% | 4 | 2,669 | -28.925% |
| 2025-10-24 | 40.69 | 40.69 | 39.84 | 40.14 | -5.575% | 89 | 2,669 | -32.113% |
| 2025-10-23 | 42.15 | 42.51 | 42.15 | 42.51 | -5.112% | 10 | 2,667 | -35.897% |
| 2025-10-22 | 42.16 | 44.80 | 42.16 | 44.80 | +6.972% | 4 | 2,671 | -39.174% |
| 2025-10-20 | 42.50 | 42.50 | 41.66 | 41.88 | -8.957% | 16 | 2,675 | -34.933% |
| 2025-10-16 | 45.00 | 46.00 | 45.00 | 46.00 | +2.679% | 2 | 2,679 | -40.761% |
| 2025-10-15 | 44.80 | 44.80 | 44.80 | 44.80 | -1.969% | 5 | 2,677 | -39.174% |
| 2025-10-14 | 46.68 | 46.68 | 45.70 | 45.70 | +1.850% | 3 | 2,677 | -40.372% |
| 2025-10-13 | 44.87 | 44.87 | 44.87 | 44.87 | -8.053% | 1 | 2,676 | -39.269% |
| 2025-10-10 | 44.00 | 48.80 | 44.00 | 48.80 | +17.931% | 11 | 2,676 | -44.160% |
| 2025-10-08 | 42.21 | 42.21 | 41.10 | 41.38 | -0.648% | 19 | 2,685 | -34.147% |
| 2025-10-06 | 41.65 | 41.65 | 41.65 | 41.65 | -0.192% | 1 | 2,682 | -34.574% |
| 2025-10-03 | 41.39 | 41.73 | 41.39 | 41.73 | -0.072% | 86 | 2,682 | -34.699% |
| 2025-10-02 | 41.40 | 42.01 | 41.40 | 41.76 | -1.857% | 3 | 2,681 | -34.746% |
| 2025-09-30 | 42.55 | 42.55 | 42.55 | 42.55 | -0.491% | 400 | 2,682 | -35.958% |
| 2025-09-29 | 41.90 | 42.76 | 41.90 | 42.76 | -3.542% | 4 | 2,432 | -36.272% |
| 2025-09-25 | 44.33 | 44.33 | 44.33 | 44.33 | -0.045% | 1 | 2,431 | -38.529% |
| 2025-09-24 | 44.35 | 44.35 | 44.35 | 44.35 | +3.743% | 1 | 2,430 | -38.557% |
| 2025-09-23 | 42.30 | 42.75 | 42.30 | 42.75 | +2.029% | 2 | 2,430 | -36.257% |
| 2025-09-22 | 42.25 | 42.25 | 41.62 | 41.90 | -2.603% | 3 | 2,428 | -34.964% |
| 2025-09-18 | 42.82 | 43.02 | 42.82 | 43.02 | -2.338% | 13 | 2,430 | -36.657% |
| 2025-09-16 | 43.99 | 44.05 | 43.99 | 44.05 | +0.159% | 3 | 2,431 | -38.138% |
| 2025-09-15 | 43.81 | 43.98 | 43.81 | 43.98 | -5.195% | 2 | 2,429 | -38.040% |
| 2025-09-11 | 46.39 | 46.39 | 46.39 | 46.39 | +1.288% | 1 | 2,429 | -41.259% |
| 2025-09-10 | 45.86 | 45.86 | 45.30 | 45.80 | -2.137% | 7 | 2,430 | -40.502% |
| 2025-09-09 | 46.75 | 47.00 | 46.75 | 46.80 | -1.432% | 4 | 2,431 | -41.774% |
| 2025-09-08 | 47.25 | 47.48 | 47.25 | 47.48 | -2.884% | 3 | 2,431 | -42.607% |
| 2025-09-05 | 48.89 | 48.89 | 48.89 | 48.89 | +0.908% | 1 | 2,430 | -44.263% |
| 2025-09-04 | 48.86 | 48.86 | 48.45 | 48.45 | -1.923% | 7 | 2,430 | -43.756% |
| 2025-09-03 | 49.40 | 49.40 | 49.40 | 49.40 | -0.544% | 2 | 2,430 | -44.838% |
| 2025-08-29 | 49.67 | 49.67 | 49.67 | 49.67 | +4.568% | 2 | 2,430 | -45.138% |
| 2025-08-28 | 47.50 | 47.50 | 47.50 | 47.50 | -2.263% | 3 | 2,430 | -42.632% |
| 2025-08-26 | 49.34 | 49.34 | 48.60 | 48.60 | +0.103% | 2 | 2,430 | -43.930% |
| 2025-08-22 | 50.90 | 50.90 | 48.05 | 48.55 | -6.184% | 7 | 2,428 | -43.872% |
| 2025-08-21 | 51.10 | 51.75 | 51.10 | 51.75 | -2.248% | 6 | 2,422 | -47.343% |
| 2025-08-20 | 51.75 | 52.94 | 51.75 | 52.94 | +7.340% | 4 | 2,417 | -48.527% |
| 2025-08-19 | 48.00 | 49.40 | 48.00 | 49.32 | +5.701% | 6 | 2,416 | -44.749% |
| 2025-08-14 | 46.66 | 46.66 | 46.66 | 46.66 | +0.344% | 2 | 2,414 | -41.599% |
| 2025-08-12 | 47.00 | 47.00 | 45.43 | 46.50 | -5.295% | 10 | 2,415 | -41.398% |
| 2025-08-11 | 47.75 | 49.10 | 47.75 | 49.10 | -3.003% | 5 | 2,413 | -44.501% |
| 2025-08-06 | 50.62 | 50.62 | 50.62 | 50.62 | -4.147% | 1 | 2,410 | -46.168% |
| 2025-08-04 | 52.81 | 52.81 | 52.81 | 52.81 | -4.813% | 3 | 2,410 | -48.400% |
| 2025-08-01 | 54.51 | 55.48 | 54.49 | 55.48 | +14.392% | 10 | 2,411 | -50.883% |
| 2025-07-31 | 48.67 | 48.67 | 48.11 | 48.50 | -3.019% | 10 | 2,404 | -43.814% |
| 2025-07-30 | 50.01 | 50.01 | 49.19 | 50.01 | +0.020% | 5 | 2,406 | -45.511% |
| 2025-07-29 | 48.88 | 50.12 | 48.88 | 50.00 | -0.438% | 23 | 2,405 | -45.500% |
| 2025-07-28 | 50.00 | 50.22 | 50.00 | 50.22 | +1.209% | 3 | 2,385 | -45.739% |
| 2025-07-25 | 51.30 | 51.30 | 49.62 | 49.62 | -2.687% | 112 | 2,383 | -45.083% |
| 2025-07-24 | 50.47 | 50.99 | 50.47 | 50.99 | -4.118% | 4 | 2,446 | -46.558% |
| 2025-07-23 | 51.59 | 53.18 | 51.59 | 53.18 | +2.466% | 2 | 2,443 | -48.759% |
| 2025-07-22 | 51.90 | 51.90 | 51.90 | 51.90 | +0.601% | 5 | 2,443 | -47.495% |
| 2025-07-21 | 51.50 | 51.72 | 51.00 | 51.59 | -1.339% | 8 | 2,448 | -47.180% |
| 2025-07-18 | 52.20 | 52.29 | 52.20 | 52.29 | -1.003% | 60 | 2,443 | -47.887% |
| 2025-07-17 | 54.14 | 54.14 | 52.82 | 52.82 | -2.076% | 3 | 2,443 | -48.410% |
| 2025-07-16 | 54.87 | 54.87 | 53.94 | 53.94 | -0.498% | 1,001 | 2,441 | -49.481% |
| 2025-07-15 | 52.00 | 54.21 | 52.00 | 54.21 | -2.377% | 14 | 2,709 | -49.733% |
| 2025-07-11 | 54.65 | 55.75 | 54.65 | 55.53 | +1.722% | 7 | 2,702 | -50.927% |
| 2025-07-10 | 55.21 | 55.21 | 54.29 | 54.59 | -2.098% | 21 | 2,700 | -50.082% |
| 2025-07-08 | 55.99 | 56.44 | 55.50 | 55.76 | -2.347% | 14 | 2,697 | -51.130% |
| 2025-07-07 | 56.30 | 57.10 | 56.20 | 57.10 | +3.837% | 10 | 2,693 | -52.277% |
| 2025-07-03 | 56.50 | 56.50 | 54.99 | 54.99 | -4.115% | 5 | 2,687 | -50.446% |
| 2025-07-02 | 59.25 | 59.25 | 57.30 | 57.35 | -2.316% | 105 | 2,687 | -52.485% |
| 2025-07-01 | 57.56 | 58.71 | 57.56 | 58.71 | +1.224% | 6 | 2,612 | -53.585% |
| 2025-06-30 | 57.70 | 58.00 | 57.70 | 58.00 | -1.695% | 5 | 2,611 | -53.017% |
| 2025-06-27 | 58.40 | 59.00 | 57.71 | 59.00 | +0.068% | 13 | 2,607 | -53.814% |
| 2025-06-26 | 60.00 | 60.00 | 58.96 | 58.96 | -3.344% | 19 | 2,613 | -53.782% |
| 2025-06-24 | 62.20 | 62.20 | 61.00 | 61.00 | -6.870% | 3 | 2,611 | -55.328% |
| 2025-06-23 | 65.50 | 65.50 | 65.50 | 65.50 | -1.946% | 1 | 2,611 | -58.397% |
| 2025-06-20 | 66.80 | 66.80 | 66.80 | 66.80 | +3.071% | 2 | 2,610 | -59.207% |
| 2025-06-12 | 64.00 | 64.81 | 64.00 | 64.81 | +1.679% | 2 | 2,610 | -57.954% |
| 2025-06-11 | 63.75 | 63.75 | 62.65 | 63.74 | -0.110% | 5 | 2,610 | -57.248% |
| 2025-06-10 | 64.82 | 65.52 | 63.81 | 63.81 | -2.027% | 52 | 2,610 | -57.295% |
| 2025-06-09 | 65.13 | 65.13 | 65.13 | 65.13 | +1.433% | 1 | 2,609 | -58.161% |
| 2025-06-06 | 64.21 | 64.21 | 64.21 | 64.21 | -4.164% | 8 | 2,609 | -57.561% |
| 2025-06-05 | 67.00 | 67.00 | 67.00 | 67.00 | +1.102% | 1 | 2,609 | -59.328% |
| 2025-06-04 | 66.54 | 66.54 | 66.27 | 66.27 | +1.052% | 14 | 2,608 | -58.880% |
| 2025-06-03 | 69.20 | 69.20 | 65.58 | 65.58 | -3.658% | 8 | 2,621 | -58.448% |
| 2025-06-02 | 69.97 | 70.10 | 68.07 | 68.07 | -1.676% | 9 | 2,620 | -59.968% |
| 2025-05-28 | 69.33 | 69.33 | 69.23 | 69.23 | -2.148% | 2 | 2,618 | -60.638% |
| 2025-05-27 | 70.08 | 70.75 | 70.08 | 70.75 | -1.545% | 2 | 2,619 | -61.484% |
| 2025-05-22 | 71.86 | 71.86 | 71.86 | 71.86 | +2.716% | 1 | 2,619 | -62.079% |
| 2025-05-21 | 71.32 | 71.32 | 69.96 | 69.96 | +0.734% | 2 | 2,618 | -61.049% |
| 2025-05-19 | 70.80 | 70.80 | 69.45 | 69.45 | -1.167% | 11 | 2,617 | -60.763% |
| 2025-05-15 | 71.89 | 71.89 | 70.27 | 70.27 | -2.335% | 5 | 2,607 | -61.221% |
| 2025-05-14 | 71.00 | 71.95 | 71.00 | 71.95 | +1.338% | 26 | 2,604 | -62.126% |
| 2025-05-13 | 70.68 | 71.00 | 70.68 | 71.00 | -6.172% | 5 | 2,596 | -61.620% |
| 2025-05-12 | 78.54 | 78.54 | 75.67 | 75.67 | -12.823% | 6 | 2,594 | -63.988% |
| 2025-05-09 | 86.80 | 86.80 | 86.80 | 86.80 | -2.767% | 2 | 2,597 | -68.606% |
| 2025-05-05 | 89.27 | 89.27 | 89.27 | 89.27 | -2.490% | 1 | 2,597 | -69.475% |
| 2025-05-01 | 91.55 | 91.55 | 91.55 | 91.55 | -5.619% | 30 | 2,597 | -70.235% |
| 2025-04-28 | 97.00 | 97.00 | 97.00 | 97.00 | 0.000% | 60 | 2,597 | -71.907% |
| 2025-04-25 | 97.00 | 97.00 | 97.00 | 97.00 | -22.400% | 4 | 2,581 | -71.907% |
| 2025-04-21 | 125.00 | 125.00 | 125.00 | 125.00 | +8.696% | 10 | 2,579 | -78.200% |
| 2025-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | +1.322% | 3 | 2,569 | -76.304% |
| 2025-04-16 | 113.50 | 113.50 | 113.50 | 113.50 | -14.015% | 1 | 2,569 | -75.991% |
| 2025-04-08 | 113.72 | 132.00 | 113.68 | 132.00 | -2.941% | 53 | 2,568 | -79.356% |
| 2025-04-07 | 135.20 | 136.00 | 125.50 | 136.00 | +7.272% | 9 | 2,540 | -79.963% |
| 2025-04-04 | 126.78 | 126.78 | 126.78 | 126.78 | +18.875% | 2 | 2,534 | -78.506% |
| 2025-04-03 | 104.00 | 107.08 | 104.00 | 106.65 | +19.496% | 6 | 2,533 | -74.449% |
| 2025-04-02 | 88.50 | 89.25 | 88.50 | 89.25 | +3.586% | 2 | 2,529 | -69.468% |
| 2025-03-21 | 87.64 | 87.96 | 86.16 | 86.16 | -2.896% | 10 | 2,528 | -68.373% |
| 2025-03-19 | 88.73 | 88.73 | 88.73 | 88.73 | -0.124% | 2,500 | 2,525 | -69.289% |
| 2025-03-18 | 88.84 | 88.84 | 88.84 | 88.84 | -5.989% | 20 | 25 | -69.327% |
| 2025-03-13 | 95.25 | 95.25 | 94.50 | 94.50 | +16.566% | 5 | 5 | -71.164% |
| 2025-03-07 | 81.07 | 81.07 | 81.07 | 81.07 | +0.086% | 8 | 5 | -66.387% |
| 2025-03-05 | 81.00 | 81.00 | 81.00 | 81.00 | -3.686% | 1 | 2 | -66.358% |
| 2025-03-04 | 84.10 | 84.10 | 84.10 | 84.10 | 0.000% | 1 | 1 | -67.598% |