QQQ271217P00600000
QQQ Dec 17 2027 600.00 Put
optionOPRA
EODNov 5, 2026
41.00USD+49.145%(+13.51)6,910Vol23,180OI
QQQ271217P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 29.69 | 42.36 | 29.69 | 41.00 | +49.145% | 6,910 | 18,765 | 0.000% |
| 2026-11-04 | 28.75 | 28.75 | 26.90 | 27.49 | -10.016% | 54 | 18,902 | +49.145% |
| 2026-11-03 | 30.40 | 30.59 | 29.98 | 30.55 | -3.262% | 140 | 18,493 | +34.206% |
| 2026-11-02 | 28.02 | 31.58 | 27.40 | 31.58 | +2.366% | 773 | 18,123 | +29.829% |
| 2026-10-30 | 27.50 | 31.13 | 27.50 | 30.85 | +25.407% | 3,127 | 15,077 | +32.901% |
| 2026-10-29 | 25.20 | 25.20 | 24.23 | 24.60 | +4.459% | 5 | 15,080 | +66.667% |
| 2026-10-28 | 23.79 | 23.80 | 23.55 | 23.55 | +0.900% | 10 | 15,076 | +74.098% |
| 2026-10-27 | 24.20 | 24.50 | 23.25 | 23.34 | -7.747% | 542 | 14,686 | +75.664% |
| 2026-10-26 | 25.75 | 25.75 | 25.10 | 25.30 | -8.000% | 6 | 14,686 | +62.055% |
| 2026-10-23 | 28.05 | 28.05 | 27.00 | 27.50 | +2.574% | 18 | 14,688 | +49.091% |
| 2026-10-22 | 25.28 | 27.80 | 25.28 | 26.81 | +13.122% | 30 | 14,664 | +52.928% |
| 2026-10-21 | 24.17 | 24.17 | 23.51 | 23.70 | -4.010% | 3 | 14,663 | +72.996% |
| 2026-10-20 | 24.71 | 24.71 | 24.14 | 24.69 | +4.574% | 46 | 14,621 | +66.059% |
| 2026-10-19 | 23.75 | 25.54 | 23.61 | 23.61 | -8.346% | 12 | 14,612 | +73.655% |
| 2026-10-16 | 22.79 | 26.00 | 22.50 | 25.76 | +15.879% | 40 | 14,612 | +59.161% |
| 2026-10-15 | 24.12 | 24.17 | 22.20 | 22.23 | -1.288% | 33 | 14,611 | +84.435% |
| 2026-10-14 | 21.25 | 22.52 | 20.88 | 22.52 | +7.187% | 79 | 14,669 | +82.060% |
| 2026-10-13 | 20.54 | 21.01 | 20.36 | 21.01 | +0.048% | 18 | 14,663 | +95.145% |
| 2026-10-12 | 22.52 | 22.52 | 20.58 | 21.00 | +5.000% | 59 | 14,650 | +95.238% |
| 2026-10-09 | 21.26 | 22.00 | 20.00 | 20.00 | -6.279% | 118 | 14,551 | +105.000% |
| 2026-10-08 | 20.60 | 21.36 | 20.14 | 21.34 | +8.601% | 19 | 14,546 | +92.127% |
| 2026-10-07 | 20.00 | 20.66 | 19.65 | 19.65 | +1.028% | 16 | 14,541 | +108.651% |
| 2026-10-06 | 20.00 | 20.00 | 18.55 | 19.45 | -6.265% | 6,020 | 13,483 | +110.797% |
| 2026-10-05 | 21.47 | 21.64 | 20.75 | 20.75 | -2.353% | 9 | 13,478 | +97.590% |
| 2026-10-02 | 21.00 | 21.70 | 20.82 | 21.25 | -3.101% | 1,823 | 12,332 | +92.941% |
| 2026-10-01 | 22.89 | 22.93 | 21.93 | 21.93 | +1.340% | 12 | 12,330 | +86.959% |
| 2026-09-30 | 21.30 | 21.84 | 21.30 | 21.64 | -2.523% | 17 | 12,329 | +89.464% |
| 2026-09-29 | 22.36 | 22.48 | 22.20 | 22.20 | -0.270% | 5 | 12,324 | +84.685% |
| 2026-09-28 | 22.18 | 22.35 | 22.17 | 22.26 | +3.535% | 83 | 12,295 | +84.187% |
| 2026-09-25 | 22.43 | 22.44 | 21.50 | 21.50 | -6.967% | 19 | 12,286 | +90.698% |
| 2026-09-24 | 23.15 | 23.15 | 23.11 | 23.11 | +2.031% | 5 | 12,290 | +77.412% |
| 2026-09-23 | 21.95 | 22.65 | 21.95 | 22.65 | +7.857% | 609 | 12,297 | +81.015% |
| 2026-09-22 | 21.30 | 21.30 | 20.87 | 21.00 | -6.250% | 5 | 12,295 | +95.238% |
| 2026-09-21 | 23.29 | 23.30 | 22.16 | 22.40 | -6.667% | 41 | 12,267 | +83.036% |
| 2026-09-18 | 25.50 | 25.50 | 24.00 | 24.00 | -5.138% | 11 | 12,257 | +70.833% |
| 2026-09-17 | 25.80 | 25.80 | 25.27 | 25.30 | -3.912% | 27 | 12,257 | +62.055% |
| 2026-09-16 | 26.33 | 26.33 | 26.33 | 26.33 | -2.841% | 2 | 12,259 | +55.716% |
| 2026-09-15 | 27.10 | 27.10 | 27.10 | 27.10 | +1.880% | 250 | 12,259 | +51.292% |
| 2026-09-14 | 27.95 | 28.18 | 26.60 | 26.60 | +2.111% | 12 | 12,255 | +54.135% |
| 2026-09-11 | 26.68 | 26.68 | 25.95 | 26.05 | -7.064% | 5 | 12,255 | +57.390% |
| 2026-09-10 | 28.16 | 28.16 | 27.67 | 28.03 | +6.174% | 3 | 12,254 | +46.272% |
| 2026-09-09 | 26.40 | 26.40 | 26.40 | 26.40 | +1.773% | 2 | 12,254 | +55.303% |
| 2026-09-08 | 26.19 | 26.19 | 25.94 | 25.94 | +2.733% | 5 | 12,253 | +58.057% |
| 2026-09-04 | 25.40 | 25.70 | 25.22 | 25.25 | -1.174% | 10 | 12,245 | +62.376% |
| 2026-09-03 | 26.80 | 26.80 | 25.55 | 25.55 | -10.882% | 4 | 12,244 | +60.470% |
| 2026-09-02 | 27.60 | 28.67 | 27.60 | 28.67 | +1.022% | 260 | 11,989 | +43.007% |
| 2026-09-01 | 29.18 | 29.32 | 27.75 | 28.38 | +3.577% | 258 | 11,985 | +44.468% |
| 2026-08-31 | 27.60 | 27.71 | 27.40 | 27.40 | -3.860% | 170 | 11,884 | +49.635% |
| 2026-08-28 | 27.54 | 28.69 | 27.40 | 28.50 | -0.697% | 4 | 11,882 | +43.860% |
| 2026-08-27 | 28.85 | 28.85 | 28.70 | 28.70 | -4.333% | 31 | 11,883 | +42.857% |
| 2026-08-26 | 30.37 | 30.51 | 30.00 | 30.00 | -1.639% | 32 | 11,910 | +36.667% |
| 2026-08-25 | 30.55 | 30.55 | 30.50 | 30.50 | -2.680% | 20 | 11,910 | +34.426% |
| 2026-08-24 | 31.49 | 31.82 | 31.34 | 31.34 | +3.878% | 16 | 11,901 | +30.823% |
| 2026-08-21 | 30.50 | 30.50 | 30.04 | 30.17 | -4.222% | 14 | 11,894 | +35.897% |
| 2026-08-20 | 31.53 | 31.53 | 31.10 | 31.50 | 0.000% | 645 | 12,066 | +30.159% |
| 2026-08-19 | 31.00 | 31.50 | 30.51 | 31.50 | +1.286% | 3,206 | 9,568 | +30.159% |
| 2026-08-18 | 31.00 | 31.10 | 31.00 | 31.10 | +6.580% | 2 | 9,567 | +31.833% |
| 2026-08-17 | 28.50 | 29.18 | 28.27 | 29.18 | +0.621% | 107 | 9,486 | +40.507% |
| 2026-08-14 | 29.01 | 29.01 | 29.00 | 29.00 | +2.983% | 3 | 9,485 | +41.379% |
| 2026-08-13 | 28.50 | 28.66 | 28.16 | 28.16 | -2.426% | 4 | 9,484 | +45.597% |
| 2026-08-12 | 29.00 | 29.00 | 28.86 | 28.86 | -5.315% | 2 | 9,485 | +42.065% |
| 2026-08-11 | 30.29 | 30.58 | 30.28 | 30.48 | +2.282% | 41 | 9,467 | +34.514% |
| 2026-08-10 | 30.00 | 30.34 | 29.80 | 29.80 | -1.520% | 5 | 9,465 | +37.584% |
| 2026-08-07 | 32.18 | 32.18 | 30.26 | 30.26 | -6.229% | 8 | 9,464 | +35.492% |
| 2026-08-06 | 32.64 | 32.71 | 32.27 | 32.27 | +0.844% | 5 | 9,464 | +27.053% |
| 2026-08-05 | 31.80 | 32.00 | 31.80 | 32.00 | -2.051% | 2 | 9,466 | +28.125% |
| 2026-08-04 | 33.08 | 33.08 | 32.00 | 32.67 | -5.057% | 3 | 9,467 | +25.497% |
| 2026-08-03 | 36.67 | 36.69 | 34.41 | 34.41 | -8.799% | 29 | 9,466 | +19.151% |
| 2026-07-31 | 39.50 | 39.50 | 37.73 | 37.73 | -3.922% | 7 | 9,463 | +8.667% |
| 2026-07-30 | 41.69 | 41.77 | 39.27 | 39.27 | -12.733% | 5 | 9,463 | +4.405% |
| 2026-07-29 | 43.79 | 45.00 | 41.00 | 45.00 | +8.225% | 7 | 9,964 | -8.889% |
| 2026-07-28 | 43.50 | 43.50 | 41.58 | 41.58 | +1.415% | 278 | 9,987 | -1.395% |
| 2026-07-27 | 39.97 | 42.50 | 39.97 | 41.00 | -0.073% | 35 | 10,003 | 0.000% |
| 2026-07-24 | 40.00 | 41.96 | 40.00 | 41.03 | +3.194% | 1,900 | 11,017 | -0.073% |
| 2026-07-23 | 40.00 | 40.87 | 39.76 | 39.76 | +4.632% | 20 | 11,033 | +3.119% |
| 2026-07-22 | 36.90 | 38.00 | 36.83 | 38.00 | -1.299% | 83 | 10,995 | +7.895% |
| 2026-07-20 | 38.50 | 38.50 | 38.35 | 38.50 | -2.900% | 704 | 10,993 | +6.494% |
| 2026-07-17 | 43.14 | 43.14 | 39.65 | 39.65 | +4.342% | 7 | 10,997 | +3.405% |
| 2026-07-16 | 37.19 | 38.00 | 36.50 | 38.00 | +4.568% | 7 | 10,996 | +7.895% |
| 2026-07-15 | 36.34 | 36.34 | 36.34 | 36.34 | +2.366% | 2 | 10,998 | +12.823% |
| 2026-07-14 | 35.50 | 35.50 | 35.50 | 35.50 | -3.296% | 1 | 10,997 | +15.493% |
| 2026-07-13 | 36.71 | 36.71 | 36.71 | 36.71 | +4.112% | 1 | 10,996 | +11.686% |
| 2026-07-10 | 35.26 | 35.26 | 35.26 | 35.26 | -2.570% | 2 | 10,994 | +16.279% |
| 2026-07-09 | 36.19 | 36.19 | 36.19 | 36.19 | -4.562% | 1 | 10,993 | +13.291% |
| 2026-07-08 | 37.92 | 37.92 | 37.92 | 37.92 | -0.759% | 3 | 10,993 | +8.122% |
| 2026-07-02 | 38.58 | 38.58 | 38.21 | 38.21 | +9.799% | 3 | 10,991 | +7.302% |
| 2026-07-01 | 34.18 | 34.80 | 34.18 | 34.80 | +3.233% | 5 | 10,990 | +17.816% |
| 2026-06-30 | 33.71 | 33.71 | 33.71 | 33.71 | -6.904% | 20 | 10,970 | +21.626% |
| 2026-06-29 | 36.12 | 36.21 | 36.12 | 36.21 | -4.711% | 2 | 10,969 | +13.228% |
| 2026-06-26 | 40.66 | 40.66 | 38.00 | 38.00 | -0.783% | 403 | 10,568 | +7.895% |
| 2026-06-25 | 37.38 | 40.72 | 37.04 | 38.30 | -4.226% | 22 | 10,563 | +7.050% |
| 2026-06-23 | 38.62 | 39.99 | 38.62 | 39.99 | +14.257% | 5 | 10,561 | +2.526% |
| 2026-06-22 | 33.50 | 35.19 | 33.50 | 35.00 | -1.658% | 256 | 10,555 | +17.143% |
| 2026-06-17 | 34.69 | 35.59 | 34.69 | 35.59 | +3.912% | 3 | 10,554 | +15.201% |
| 2026-06-16 | 33.00 | 34.25 | 33.00 | 34.25 | +5.645% | 3 | 10,554 | +19.708% |
| 2026-06-15 | 32.62 | 32.62 | 31.90 | 32.42 | -11.178% | 6 | 10,554 | +26.465% |
| 2026-06-12 | 36.65 | 37.35 | 36.50 | 36.50 | -7.478% | 12 | 10,553 | +12.329% |
| 2026-06-11 | 39.45 | 39.45 | 39.45 | 39.45 | -3.616% | 600 | 9,953 | +3.929% |
| 2026-06-10 | 38.00 | 41.14 | 38.00 | 40.93 | -3.965% | 20 | 9,971 | +0.171% |
| 2026-06-09 | 39.11 | 42.62 | 39.10 | 42.62 | +20.192% | 1,503 | 9,224 | -3.801% |
| 2026-06-08 | 37.50 | 37.50 | 35.00 | 35.46 | -6.733% | 19 | 9,223 | +15.623% |
| 2026-06-05 | 34.81 | 38.95 | 34.50 | 38.02 | +15.562% | 28 | 9,207 | +7.838% |
| 2026-06-04 | 32.90 | 32.90 | 32.90 | 32.90 | +3.006% | 1 | 9,208 | +24.620% |
| 2026-06-03 | 31.02 | 32.30 | 31.02 | 31.94 | +2.966% | 1,904 | 7,378 | +28.366% |
| 2026-06-02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.257% | 10 | 7,379 | +32.173% |
| 2026-06-01 | 30.81 | 31.33 | 30.70 | 31.10 | -0.671% | 78 | 7,342 | +31.833% |
| 2026-05-29 | 31.14 | 31.81 | 31.14 | 31.31 | -3.957% | 6 | 7,342 | +30.949% |
| 2026-05-28 | 32.60 | 32.60 | 32.60 | 32.60 | +2.419% | 1 | 7,341 | +25.767% |
| 2026-05-27 | 32.27 | 32.27 | 31.83 | 31.83 | -1.577% | 2 | 7,342 | +28.809% |
| 2026-05-26 | 31.89 | 33.11 | 31.89 | 32.34 | -1.582% | 46 | 7,330 | +26.778% |
| 2026-05-22 | 33.28 | 33.32 | 32.86 | 32.86 | -2.752% | 31 | 7,319 | +24.772% |
| 2026-05-21 | 33.79 | 33.79 | 33.79 | 33.79 | -2.622% | 10 | 7,314 | +21.338% |
| 2026-05-20 | 34.70 | 34.70 | 34.70 | 34.70 | -4.697% | 203 | 7,111 | +18.156% |
| 2026-05-19 | 36.41 | 36.41 | 36.41 | 36.41 | +0.110% | 8 | 7,106 | +12.606% |
| 2026-05-15 | 36.42 | 36.42 | 36.37 | 36.37 | +5.420% | 25 | 7,082 | +12.730% |
| 2026-05-14 | 35.21 | 35.21 | 34.48 | 34.50 | -1.653% | 20 | 7,076 | +18.841% |
| 2026-05-13 | 37.73 | 37.73 | 35.08 | 35.08 | -4.362% | 12 | 7,085 | +16.876% |
| 2026-05-12 | 37.19 | 37.19 | 36.39 | 36.68 | +3.121% | 40 | 7,113 | +11.778% |
| 2026-05-11 | 36.12 | 36.12 | 35.00 | 35.57 | +0.028% | 63 | 7,059 | +15.266% |
| 2026-05-08 | 37.00 | 37.00 | 35.50 | 35.56 | -4.945% | 58 | 7,059 | +15.298% |
| 2026-05-07 | 37.81 | 37.81 | 36.44 | 37.41 | -0.399% | 22 | 7,036 | +9.596% |
| 2026-05-06 | 38.16 | 38.16 | 37.56 | 37.56 | -4.887% | 151 | 7,035 | +9.159% |
| 2026-05-05 | 39.40 | 39.63 | 39.40 | 39.49 | -3.187% | 3 | 7,035 | +3.824% |
| 2026-05-04 | 40.79 | 40.79 | 40.79 | 40.79 | +0.816% | 1 | 7,032 | +0.515% |
| 2026-05-01 | 40.74 | 40.74 | 40.39 | 40.46 | -3.598% | 5 | 7,031 | +1.335% |
| 2026-04-30 | 42.60 | 42.60 | 41.97 | 41.97 | -3.716% | 25 | 7,031 | -2.311% |
| 2026-04-29 | 44.19 | 44.19 | 43.59 | 43.59 | +1.419% | 2 | 7,031 | -5.942% |
| 2026-04-27 | 43.54 | 44.00 | 42.93 | 42.98 | -0.371% | 66 | 7,038 | -4.607% |
| 2026-04-24 | 44.00 | 44.00 | 43.14 | 43.14 | -3.208% | 8 | 7,032 | -4.961% |
| 2026-04-22 | 45.27 | 45.27 | 44.57 | 44.57 | -6.366% | 25 | 7,031 | -8.010% |
| 2026-04-21 | 46.55 | 47.60 | 46.55 | 47.60 | +3.030% | 3 | 7,011 | -13.866% |
| 2026-04-20 | 46.20 | 46.20 | 46.20 | 46.20 | +0.719% | 2 | 7,011 | -11.255% |
| 2026-04-17 | 46.70 | 46.70 | 45.53 | 45.87 | -5.617% | 17 | 7,011 | -10.617% |
| 2026-04-16 | 48.00 | 48.60 | 48.00 | 48.60 | -0.185% | 3 | 7,005 | -15.638% |
| 2026-04-15 | 49.79 | 49.79 | 48.69 | 48.69 | -3.718% | 6 | 7,006 | -15.794% |
| 2026-04-14 | 51.88 | 51.91 | 50.57 | 50.57 | -11.250% | 1,004 | 7,001 | -18.924% |
| 2026-04-13 | 56.98 | 56.98 | 56.98 | 56.98 | +1.028% | 1 | 6,125 | -28.045% |
| 2026-04-10 | 56.36 | 56.40 | 56.13 | 56.40 | +0.714% | 11 | 6,124 | -27.305% |
| 2026-04-09 | 57.66 | 57.79 | 56.00 | 56.00 | -2.269% | 10 | 6,113 | -26.786% |
| 2026-04-08 | 57.06 | 57.99 | 57.06 | 57.30 | -15.735% | 109 | 6,115 | -28.447% |
| 2026-04-07 | 68.00 | 68.00 | 68.00 | 68.00 | +3.817% | 1 | 6,119 | -39.706% |
| 2026-04-06 | 65.70 | 66.25 | 65.50 | 65.50 | -3.535% | 3 | 6,118 | -37.405% |
| 2026-04-02 | 66.40 | 67.90 | 66.40 | 67.90 | +2.259% | 2 | 6,124 | -39.617% |
| 2026-04-01 | 65.95 | 66.40 | 65.95 | 66.40 | -7.970% | 260 | 6,124 | -38.253% |
| 2026-03-31 | 75.18 | 75.18 | 71.61 | 72.15 | -11.112% | 12 | 5,879 | -43.174% |
| 2026-03-30 | 75.19 | 81.28 | 75.19 | 81.17 | +3.692% | 14 | 5,891 | -49.489% |
| 2026-03-27 | 77.96 | 78.44 | 77.71 | 78.28 | +8.602% | 32 | 5,889 | -47.624% |
| 2026-03-26 | 68.88 | 72.08 | 68.88 | 72.08 | +10.046% | 3 | 5,890 | -43.119% |
| 2026-03-25 | 65.50 | 65.50 | 65.50 | 65.50 | -2.949% | 1 | 5,892 | -37.405% |
| 2026-03-24 | 67.49 | 67.50 | 67.49 | 67.49 | +5.950% | 4 | 5,892 | -39.250% |
| 2026-03-23 | 63.70 | 63.70 | 63.70 | 63.70 | -7.681% | 1 | 5,896 | -35.636% |
| 2026-03-20 | 68.48 | 69.00 | 68.35 | 69.00 | +4.863% | 5 | 5,895 | -40.580% |
| 2026-03-19 | 67.50 | 67.50 | 65.80 | 65.80 | +5.584% | 10 | 5,898 | -37.690% |
| 2026-03-18 | 62.25 | 62.32 | 60.86 | 62.32 | +3.867% | 8 | 5,906 | -34.211% |
| 2026-03-17 | 60.00 | 60.00 | 60.00 | 60.00 | -2.787% | 1 | 5,905 | -31.667% |
| 2026-03-16 | 61.50 | 61.86 | 61.17 | 61.72 | -5.119% | 9 | 5,904 | -33.571% |
| 2026-03-13 | 65.45 | 65.45 | 65.05 | 65.05 | +8.797% | 2 | 5,904 | -36.972% |
| 2026-03-11 | 59.92 | 59.92 | 59.79 | 59.79 | +1.082% | 4 | 5,906 | -31.427% |
| 2026-03-10 | 59.69 | 59.69 | 57.65 | 59.15 | -0.202% | 4 | 5,906 | -30.685% |
| 2026-03-09 | 66.50 | 66.50 | 59.27 | 59.27 | -9.415% | 46 | 5,904 | -30.825% |
| 2026-03-03 | 65.43 | 65.43 | 65.43 | 65.43 | +11.465% | 1 | 5,879 | -37.338% |
| 2026-03-02 | 58.70 | 58.92 | 58.65 | 58.70 | -2.248% | 58 | 5,879 | -30.153% |
| 2026-02-27 | 61.00 | 61.00 | 59.85 | 60.05 | +3.624% | 4 | 5,869 | -31.724% |
| 2026-02-26 | 57.95 | 57.95 | 57.95 | 57.95 | -2.375% | 30 | 5,870 | -29.249% |
| 2026-02-24 | 60.34 | 60.34 | 59.22 | 59.36 | -4.026% | 6 | 5,870 | -30.930% |
| 2026-02-23 | 60.00 | 61.85 | 60.00 | 61.85 | +4.777% | 5 | 5,868 | -33.711% |
| 2026-02-20 | 58.65 | 59.32 | 57.50 | 59.03 | -3.150% | 322 | 5,867 | -30.544% |
| 2026-02-19 | 60.54 | 60.95 | 60.54 | 60.95 | +2.162% | 3 | 5,584 | -32.732% |
| 2026-02-18 | 58.53 | 59.66 | 58.53 | 59.66 | -7.144% | 4 | 5,586 | -31.277% |
| 2026-02-17 | 64.25 | 64.25 | 64.25 | 64.25 | +7.424% | 1 | 5,582 | -36.187% |
| 2026-02-13 | 60.57 | 60.57 | 59.81 | 59.81 | +6.880% | 5 | 5,585 | -31.450% |
| 2026-02-10 | 55.32 | 55.96 | 55.24 | 55.96 | -5.728% | 3,012 | 5,587 | -26.733% |
| 2026-02-06 | 59.36 | 59.36 | 59.36 | 59.36 | -5.583% | 5 | 3,682 | -30.930% |
| 2026-02-05 | 60.98 | 64.00 | 60.12 | 62.87 | +5.646% | 7 | 3,682 | -34.786% |
| 2026-02-04 | 58.40 | 60.00 | 58.40 | 59.51 | +3.730% | 8 | 3,682 | -31.104% |
| 2026-02-03 | 55.83 | 57.37 | 55.83 | 57.37 | +10.327% | 753 | 3,681 | -28.534% |
| 2026-02-02 | 52.15 | 52.15 | 52.00 | 52.00 | -0.650% | 2 | 3,104 | -21.154% |
| 2026-01-30 | 52.34 | 52.34 | 52.34 | 52.34 | +3.398% | 1 | 3,102 | -21.666% |
| 2026-01-29 | 53.80 | 53.80 | 50.62 | 50.62 | +1.647% | 297 | 3,102 | -19.004% |
| 2026-01-28 | 49.81 | 49.81 | 49.80 | 49.80 | -1.386% | 3 | 2,857 | -17.671% |
| 2026-01-27 | 50.50 | 50.50 | 50.50 | 50.50 | -2.997% | 1 | 2,854 | -18.812% |
| 2026-01-26 | 52.06 | 52.06 | 52.06 | 52.06 | -9.728% | 1 | 2,854 | -21.245% |
| 2026-01-21 | 55.73 | 57.67 | 55.73 | 57.67 | -1.419% | 3 | 2,853 | -28.906% |
| 2026-01-20 | 56.75 | 58.50 | 56.00 | 58.50 | +10.733% | 216 | 2,853 | -29.915% |
| 2026-01-16 | 53.25 | 53.25 | 52.83 | 52.83 | -0.882% | 9 | 2,649 | -22.393% |
| 2026-01-15 | 51.78 | 53.30 | 51.78 | 53.30 | -3.091% | 203 | 2,649 | -23.077% |
| 2026-01-14 | 54.00 | 55.00 | 54.00 | 55.00 | +5.022% | 6 | 2,553 | -25.455% |
| 2026-01-13 | 51.09 | 52.37 | 51.00 | 52.37 | +1.689% | 3 | 2,553 | -21.711% |
| 2026-01-12 | 52.50 | 52.50 | 51.15 | 51.50 | -1.133% | 5 | 2,552 | -20.388% |
| 2026-01-09 | 52.09 | 52.09 | 52.09 | 52.09 | -4.334% | 1 | 2,549 | -21.290% |
| 2026-01-08 | 54.60 | 54.60 | 53.95 | 54.45 | +3.576% | 14 | 2,549 | -24.702% |
| 2026-01-07 | 52.50 | 52.57 | 52.50 | 52.57 | -2.989% | 20 | 2,559 | -22.009% |
| 2026-01-05 | 54.19 | 54.19 | 54.19 | 54.19 | -3.491% | 1 | 2,580 | -24.340% |
| 2026-01-02 | 55.25 | 56.19 | 55.25 | 56.15 | +1.409% | 3 | 2,580 | -26.981% |
| 2025-12-31 | 54.80 | 55.38 | 54.80 | 55.37 | +3.631% | 11 | 2,567 | -25.953% |
| 2025-12-30 | 53.31 | 53.43 | 53.31 | 53.43 | +0.131% | 3 | 2,567 | -23.264% |
| 2025-12-29 | 53.51 | 54.05 | 53.36 | 53.36 | +1.832% | 118 | 2,570 | -23.163% |
| 2025-12-26 | 52.40 | 52.63 | 52.40 | 52.40 | -1.132% | 13 | 2,583 | -21.756% |
| 2025-12-24 | 53.01 | 53.01 | 52.99 | 53.00 | 0.000% | 8 | 2,582 | -22.642% |
| 2025-12-23 | 54.00 | 54.00 | 53.00 | 53.00 | -3.285% | 4 | 2,582 | -22.642% |
| 2025-12-22 | 54.80 | 54.80 | 54.80 | 54.80 | -1.243% | 2 | 2,580 | -25.182% |
| 2025-12-19 | 57.50 | 57.50 | 55.49 | 55.49 | -6.172% | 8 | 2,578 | -26.113% |
| 2025-12-18 | 59.29 | 59.29 | 58.50 | 59.14 | -3.033% | 3 | 2,580 | -30.673% |
| 2025-12-17 | 57.98 | 60.99 | 57.98 | 60.99 | +5.464% | 6 | 2,580 | -32.776% |
| 2025-12-16 | 59.20 | 59.20 | 57.83 | 57.83 | -0.874% | 11 | 2,574 | -29.103% |
| 2025-12-15 | 57.00 | 58.84 | 57.00 | 58.34 | -0.154% | 27 | 2,568 | -29.722% |
| 2025-12-12 | 58.54 | 58.54 | 58.43 | 58.43 | +8.425% | 12 | 2,552 | -29.831% |
| 2025-12-11 | 53.89 | 53.89 | 53.89 | 53.89 | +1.183% | 50 | 2,554 | -23.919% |
| 2025-12-10 | 55.14 | 55.15 | 53.26 | 53.26 | -3.252% | 17 | 2,604 | -23.019% |
| 2025-12-09 | 55.24 | 55.24 | 55.05 | 55.05 | +0.200% | 12 | 2,604 | -25.522% |
| 2025-12-08 | 54.21 | 54.94 | 54.21 | 54.94 | -0.345% | 4 | 2,595 | -25.373% |
| 2025-12-05 | 55.13 | 55.13 | 55.13 | 55.13 | -1.641% | 2 | 2,594 | -25.630% |
| 2025-12-04 | 56.05 | 56.05 | 56.05 | 56.05 | +0.376% | 300 | 2,592 | -26.851% |
| 2025-12-03 | 57.38 | 57.38 | 55.84 | 55.84 | +0.703% | 26 | 2,442 | -26.576% |
| 2025-12-02 | 56.00 | 56.80 | 55.45 | 55.45 | -3.532% | 3 | 2,441 | -26.060% |
| 2025-12-01 | 57.48 | 57.48 | 57.48 | 57.48 | +2.643% | 1 | 2,441 | -28.671% |
| 2025-11-28 | 58.30 | 58.30 | 56.00 | 56.00 | -4.027% | 3 | 2,440 | -26.786% |
| 2025-11-26 | 58.27 | 58.35 | 58.27 | 58.35 | -4.344% | 11 | 2,431 | -29.734% |
| 2025-11-25 | 64.89 | 65.14 | 61.00 | 61.00 | -3.251% | 30 | 2,431 | -32.787% |
| 2025-11-24 | 63.73 | 63.73 | 63.05 | 63.05 | -9.929% | 5 | 2,427 | -34.972% |
| 2025-11-21 | 72.47 | 73.36 | 70.00 | 70.00 | +0.748% | 8 | 2,425 | -41.429% |
| 2025-11-20 | 60.10 | 70.39 | 60.00 | 69.48 | +8.546% | 10 | 2,421 | -40.990% |
| 2025-11-19 | 64.01 | 64.01 | 64.01 | 64.01 | -3.177% | 2 | 2,421 | -35.948% |
| 2025-11-18 | 65.00 | 67.73 | 65.00 | 66.11 | +2.783% | 14 | 2,421 | -37.982% |
| 2025-11-17 | 62.00 | 65.10 | 62.00 | 64.32 | +5.703% | 45 | 2,424 | -36.256% |
| 2025-11-14 | 61.08 | 61.08 | 60.85 | 60.85 | -2.013% | 235 | 2,413 | -32.621% |
| 2025-11-13 | 63.15 | 63.15 | 62.10 | 62.10 | +7.384% | 103 | 2,298 | -33.977% |
| 2025-11-12 | 57.83 | 57.83 | 57.83 | 57.83 | +1.349% | 2 | 2,300 | -29.103% |
| 2025-11-11 | 57.06 | 57.06 | 57.06 | 57.06 | +1.260% | 1 | 2,300 | -28.146% |
| 2025-11-10 | 59.50 | 59.50 | 56.35 | 56.35 | -14.401% | 288 | 2,299 | -27.240% |
| 2025-11-07 | 65.20 | 65.83 | 65.20 | 65.83 | +9.316% | 3 | 2,035 | -37.718% |
| 2025-11-06 | 60.00 | 60.40 | 60.00 | 60.22 | +5.372% | 7 | 2,037 | -31.916% |
| 2025-11-04 | 56.50 | 57.15 | 56.50 | 57.15 | +4.959% | 153 | 2,031 | -28.259% |
| 2025-11-03 | 52.55 | 54.45 | 52.55 | 54.45 | +3.932% | 3 | 2,178 | -24.702% |
| 2025-10-31 | 52.39 | 52.39 | 52.39 | 52.39 | -3.872% | 1 | 2,178 | -21.741% |
| 2025-10-30 | 53.49 | 54.50 | 53.18 | 54.50 | +4.808% | 19 | 2,177 | -24.771% |
| 2025-10-29 | 52.39 | 52.74 | 52.00 | 52.00 | -2.016% | 12 | 2,192 | -21.154% |
| 2025-10-28 | 53.07 | 53.07 | 53.07 | 53.07 | -0.785% | 1 | 2,185 | -22.744% |
| 2025-10-27 | 54.00 | 54.00 | 52.96 | 53.49 | -4.584% | 18 | 2,183 | -23.350% |
| 2025-10-24 | 56.00 | 56.06 | 55.81 | 56.06 | -4.220% | 8 | 2,183 | -26.864% |
| 2025-10-23 | 58.96 | 59.38 | 58.48 | 58.53 | -6.874% | 15 | 2,188 | -29.950% |
| 2025-10-22 | 60.92 | 62.85 | 60.92 | 62.85 | +7.473% | 5 | 2,200 | -34.765% |
| 2025-10-21 | 58.48 | 58.48 | 58.48 | 58.48 | +0.932% | 2 | 2,199 | -29.891% |
| 2025-10-20 | 57.83 | 58.46 | 57.83 | 57.94 | -5.804% | 17 | 2,201 | -29.237% |
| 2025-10-17 | 62.50 | 62.83 | 61.51 | 61.51 | -4.339% | 9 | 2,186 | -33.344% |
| 2025-10-16 | 62.00 | 69.02 | 62.00 | 64.30 | +3.360% | 151 | 2,184 | -36.236% |
| 2025-10-15 | 63.50 | 63.50 | 62.21 | 62.21 | -2.339% | 6 | 2,151 | -34.094% |
| 2025-10-14 | 65.72 | 65.72 | 61.72 | 63.70 | +2.412% | 6 | 2,145 | -35.636% |
| 2025-10-13 | 64.54 | 64.54 | 61.79 | 62.20 | -6.325% | 13 | 2,149 | -34.084% |
| 2025-10-10 | 57.70 | 66.40 | 57.70 | 66.40 | +13.855% | 13 | 2,140 | -38.253% |
| 2025-10-09 | 58.32 | 58.32 | 58.32 | 58.32 | +1.250% | 1 | 2,142 | -29.698% |
| 2025-10-08 | 59.36 | 59.36 | 57.60 | 57.60 | -3.291% | 13 | 2,143 | -28.819% |
| 2025-10-07 | 59.44 | 59.56 | 58.42 | 59.56 | +3.241% | 3 | 2,136 | -31.162% |
| 2025-10-06 | 57.71 | 57.71 | 57.48 | 57.69 | -0.723% | 4 | 2,136 | -28.930% |
| 2025-10-03 | 58.11 | 58.11 | 58.11 | 58.11 | -1.291% | 1 | 2,133 | -29.444% |
| 2025-10-02 | 58.78 | 58.87 | 58.78 | 58.87 | +0.051% | 16 | 2,133 | -30.355% |
| 2025-10-01 | 60.75 | 60.75 | 58.59 | 58.84 | +0.273% | 14 | 2,132 | -30.320% |
| 2025-09-29 | 58.68 | 58.68 | 58.68 | 58.68 | -3.882% | 1 | 2,127 | -30.130% |
| 2025-09-26 | 61.80 | 62.17 | 61.05 | 61.05 | -0.196% | 7 | 2,126 | -32.842% |
| 2025-09-25 | 62.09 | 62.09 | 61.17 | 61.17 | -1.227% | 3 | 2,124 | -32.974% |
| 2025-09-24 | 61.26 | 61.93 | 61.26 | 61.93 | +1.525% | 3 | 2,122 | -33.796% |
| 2025-09-23 | 59.13 | 61.00 | 59.13 | 61.00 | +4.113% | 19 | 2,121 | -32.787% |
| 2025-09-22 | 59.52 | 59.52 | 58.43 | 58.59 | -1.662% | 9 | 2,107 | -30.022% |
| 2025-09-19 | 59.71 | 61.39 | 59.55 | 59.58 | -2.742% | 24 | 2,110 | -31.185% |
| 2025-09-18 | 60.00 | 61.26 | 59.42 | 61.26 | -1.827% | 20 | 2,095 | -33.072% |
| 2025-09-17 | 63.59 | 63.59 | 62.40 | 62.40 | +0.645% | 8 | 2,092 | -34.295% |
| 2025-09-16 | 62.00 | 62.00 | 62.00 | 62.00 | +0.600% | 2 | 2,086 | -33.871% |
| 2025-09-15 | 61.63 | 61.63 | 61.63 | 61.63 | -2.761% | 5 | 2,084 | -33.474% |
| 2025-09-12 | 63.38 | 63.38 | 63.38 | 63.38 | -1.369% | 1 | 2,084 | -35.311% |
| 2025-09-11 | 63.89 | 64.26 | 63.58 | 64.26 | -0.418% | 5 | 2,083 | -36.197% |
| 2025-09-10 | 64.53 | 64.53 | 64.53 | 64.53 | -1.856% | 1 | 2,084 | -36.464% |
| 2025-09-09 | 65.75 | 65.75 | 65.75 | 65.75 | -0.620% | 10 | 2,084 | -37.643% |
| 2025-09-08 | 66.16 | 66.16 | 66.16 | 66.16 | -1.825% | 1 | 2,084 | -38.029% |
| 2025-09-05 | 68.08 | 68.08 | 67.39 | 67.39 | -0.222% | 14 | 2,084 | -39.160% |
| 2025-09-04 | 67.54 | 67.54 | 67.54 | 67.54 | -3.266% | 150 | 2,084 | -39.295% |
| 2025-09-03 | 70.44 | 70.44 | 69.82 | 69.82 | -4.120% | 3 | 1,934 | -41.278% |
| 2025-09-02 | 72.53 | 72.82 | 70.78 | 72.82 | +8.395% | 238 | 1,931 | -43.697% |
| 2025-08-29 | 67.18 | 67.18 | 67.18 | 67.18 | -2.652% | 1 | 2,101 | -38.970% |
| 2025-08-26 | 69.01 | 69.01 | 69.01 | 69.01 | +0.907% | 1 | 2,100 | -40.588% |
| 2025-08-25 | 69.20 | 69.25 | 68.13 | 68.39 | -5.851% | 233 | 2,100 | -40.050% |
| 2025-08-21 | 72.64 | 72.64 | 72.64 | 72.64 | -0.493% | 1 | 1,867 | -43.557% |
| 2025-08-20 | 72.08 | 74.45 | 72.08 | 73.00 | +6.105% | 26 | 1,866 | -43.836% |
| 2025-08-19 | 68.20 | 68.80 | 68.20 | 68.80 | +3.943% | 2 | 1,860 | -40.407% |
| 2025-08-15 | 66.90 | 66.90 | 66.19 | 66.19 | +1.115% | 5 | 1,860 | -38.057% |
| 2025-08-13 | 65.46 | 65.46 | 65.46 | 65.46 | -0.517% | 1 | 1,857 | -37.366% |
| 2025-08-12 | 65.90 | 65.90 | 65.80 | 65.80 | -2.950% | 2 | 1,857 | -37.690% |
| 2025-08-08 | 67.80 | 67.80 | 67.80 | 67.80 | -4.842% | 5 | 1,855 | -39.528% |
| 2025-08-07 | 71.25 | 71.25 | 71.25 | 71.25 | -8.654% | 50 | 1,855 | -42.456% |
| 2025-08-01 | 78.00 | 78.00 | 78.00 | 78.00 | +9.782% | 1 | 1,805 | -47.436% |
| 2025-07-31 | 71.05 | 71.05 | 71.05 | 71.05 | +2.274% | 2 | 1,805 | -42.294% |
| 2025-07-28 | 69.47 | 69.47 | 69.47 | 69.47 | -1.461% | 1 | 1,803 | -40.982% |
| 2025-07-25 | 70.50 | 70.50 | 70.50 | 70.50 | -0.424% | 1 | 1,803 | -41.844% |
| 2025-07-24 | 72.50 | 72.50 | 70.80 | 70.80 | -2.277% | 9 | 1,803 | -42.090% |
| 2025-07-23 | 72.45 | 72.45 | 72.45 | 72.45 | -1.829% | 5 | 1,798 | -43.409% |
| 2025-07-22 | 73.91 | 73.91 | 73.80 | 73.80 | +1.737% | 2 | 1,798 | -44.444% |
| 2025-07-21 | 72.31 | 72.54 | 72.31 | 72.54 | -1.574% | 150 | 1,796 | -43.479% |
| 2025-07-18 | 73.90 | 73.90 | 73.70 | 73.70 | -0.607% | 3 | 1,706 | -44.369% |
| 2025-07-17 | 74.03 | 74.15 | 74.03 | 74.15 | -1.527% | 2 | 1,709 | -44.707% |
| 2025-07-15 | 74.66 | 75.50 | 74.66 | 75.30 | -1.569% | 3 | 1,708 | -45.551% |
| 2025-07-14 | 76.50 | 76.50 | 76.50 | 76.50 | +0.210% | 1 | 1,706 | -46.405% |
| 2025-07-10 | 76.34 | 76.34 | 76.34 | 76.34 | +0.157% | 17 | 1,705 | -46.293% |
| 2025-07-09 | 76.70 | 77.14 | 76.18 | 76.22 | -1.013% | 897 | 1,705 | -46.208% |
| 2025-07-03 | 78.12 | 78.12 | 76.89 | 77.00 | -3.990% | 4 | 873 | -46.753% |
| 2025-07-02 | 79.54 | 80.20 | 79.54 | 80.20 | -1.667% | 752 | 873 | -48.878% |
| 2025-07-01 | 76.88 | 81.56 | 76.88 | 81.56 | +1.304% | 13 | 125 | -49.730% |
| 2025-06-30 | 80.51 | 80.51 | 80.51 | 80.51 | +0.362% | 1 | 112 | -49.075% |
| 2025-06-27 | 80.71 | 80.71 | 80.22 | 80.22 | -2.527% | 26 | 112 | -48.891% |
| 2025-06-26 | 82.91 | 82.91 | 82.30 | 82.30 | -2.604% | 15 | 87 | -50.182% |
| 2025-06-25 | 84.00 | 84.50 | 84.00 | 84.50 | 0.000% | 2 | 72 | -51.479% |
| 2025-06-24 | 84.50 | 84.50 | 84.50 | 84.50 | -3.594% | 5 | 65 | -51.479% |
| 2025-06-11 | 87.65 | 87.65 | 87.65 | 87.65 | -4.155% | 2 | 65 | -53.223% |
| 2025-06-06 | 91.45 | 91.45 | 91.45 | 91.45 | -3.371% | 20 | 66 | -55.167% |
| 2025-06-05 | 94.64 | 94.64 | 94.64 | 94.64 | +2.314% | 3 | 56 | -56.678% |
| 2025-06-04 | 93.20 | 94.00 | 92.50 | 92.50 | -3.846% | 6 | 54 | -55.676% |
| 2025-05-29 | 96.20 | 96.20 | 96.20 | 96.20 | -1.333% | 1 | 54 | -57.380% |
| 2025-05-28 | 97.50 | 97.50 | 97.50 | 97.50 | -1.015% | 1 | 55 | -57.949% |
| 2025-05-21 | 98.50 | 98.50 | 98.50 | 98.50 | -21.200% | 10 | 55 | -58.376% |
| 2025-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | +5.361% | 2 | 51 | -67.200% |
| 2025-05-05 | 118.64 | 118.64 | 118.64 | 118.64 | -2.953% | 1 | 50 | -65.442% |
| 2025-05-01 | 122.25 | 122.25 | 122.25 | 122.25 | -7.972% | 7 | 50 | -66.462% |
| 2025-04-30 | 132.84 | 132.84 | 132.84 | 132.84 | +3.547% | 1 | 50 | -69.136% |
| 2025-04-29 | 131.25 | 131.25 | 128.29 | 128.29 | -4.970% | 7 | 50 | -68.041% |
| 2025-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | +4.006% | 3 | 49 | -69.630% |
| 2025-04-25 | 129.80 | 129.80 | 129.80 | 129.80 | -17.167% | 2 | 46 | -68.413% |
| 2025-04-22 | 156.70 | 156.70 | 156.70 | 156.70 | -7.573% | 1 | 46 | -73.835% |
| 2025-04-21 | 169.54 | 169.54 | 169.54 | 169.54 | +5.962% | 1 | 46 | -75.817% |
| 2025-04-16 | 152.50 | 160.00 | 152.50 | 160.00 | +11.444% | 11 | 46 | -74.375% |
| 2025-04-15 | 143.32 | 143.57 | 143.32 | 143.57 | -19.334% | 2 | 35 | -71.443% |
| 2025-04-07 | 178.70 | 178.70 | 177.98 | 177.98 | +7.217% | 10 | 35 | -76.964% |
| 2025-04-04 | 164.20 | 166.00 | 164.20 | 166.00 | +11.186% | 8 | 35 | -75.301% |
| 2025-04-03 | 149.30 | 149.30 | 149.30 | 149.30 | +15.853% | 1 | 37 | -72.539% |
| 2025-04-01 | 132.37 | 132.75 | 128.87 | 128.87 | -7.950% | 6 | 37 | -68.185% |
| 2025-03-31 | 140.43 | 140.43 | 139.63 | 140.00 | +5.105% | 9 | 37 | -70.714% |
| 2025-03-28 | 122.49 | 134.04 | 122.49 | 133.20 | +10.539% | 66 | 36 | -69.219% |
| 2025-03-27 | 119.76 | 120.50 | 118.71 | 120.50 | +8.725% | 8 | 40 | -65.975% |
| 2025-03-26 | 110.82 | 111.22 | 110.78 | 110.83 | -3.416% | 30 | 36 | -63.006% |
| 2025-03-24 | 115.04 | 115.04 | 114.75 | 114.75 | -10.106% | 8 | 8 | -64.270% |
| 2025-03-19 | 127.00 | 127.65 | 127.00 | 127.65 | +0.472% | 4 | 8 | -67.881% |
| 2025-03-18 | 127.75 | 127.75 | 126.93 | 127.05 | -2.457% | 6 | 4 | -67.729% |
| 2025-03-13 | 130.25 | 130.25 | 130.25 | 130.25 | +3.752% | 4 | 2 | -68.522% |
| 2025-03-12 | 126.00 | 126.00 | 125.54 | 125.54 | +9.165% | 2 | 2 | -67.341% |
| 2025-03-06 | 115.00 | 115.00 | 115.00 | 115.00 | +4.545% | 1 | 1 | -64.348% |
| 2025-03-05 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 1 | 1 | -62.727% |