QQQ280121C00500000
QQQ Jan 21 2028 500.00 Call
optionOPRA
EODNov 5, 2026
198.00USD-15.294%(-35.75)28Vol660OI
QQQ280121C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 208.08 | 208.08 | 194.20 | 198.00 | -15.294% | 28 | 633 | 0.000% |
| 2026-11-04 | 234.86 | 234.86 | 231.35 | 233.75 | +4.353% | 9 | 636 | -15.294% |
| 2026-11-03 | 226.75 | 226.75 | 224.00 | 224.00 | -0.885% | 4 | 632 | -11.607% |
| 2026-11-02 | 233.00 | 235.15 | 226.00 | 226.00 | -1.107% | 5 | 629 | -12.389% |
| 2026-10-30 | 233.50 | 233.50 | 228.53 | 228.53 | -9.511% | 16 | 617 | -13.359% |
| 2026-10-29 | 252.55 | 252.55 | 252.55 | 252.55 | -5.235% | 1 | 618 | -21.600% |
| 2026-10-28 | 265.50 | 266.50 | 265.50 | 266.50 | +8.311% | 6 | 624 | -25.704% |
| 2026-10-23 | 246.05 | 246.05 | 246.05 | 246.05 | +1.464% | 1 | 623 | -19.529% |
| 2026-10-22 | 248.00 | 248.00 | 242.50 | 242.50 | -8.102% | 3 | 622 | -18.351% |
| 2026-10-21 | 260.50 | 265.00 | 260.25 | 263.88 | +0.718% | 31 | 642 | -24.966% |
| 2026-10-19 | 262.00 | 262.00 | 262.00 | 262.00 | +5.624% | 2 | 644 | -24.427% |
| 2026-10-16 | 250.56 | 251.92 | 248.05 | 248.05 | -5.111% | 8 | 645 | -20.177% |
| 2026-10-15 | 258.00 | 261.41 | 258.00 | 261.41 | -4.108% | 10 | 653 | -24.257% |
| 2026-10-14 | 272.61 | 272.61 | 272.61 | 272.61 | -1.360% | 1 | 652 | -27.369% |
| 2026-10-13 | 277.14 | 277.14 | 276.37 | 276.37 | -2.270% | 35 | 687 | -28.357% |
| 2026-10-12 | 283.13 | 283.13 | 282.79 | 282.79 | -1.043% | 45 | 722 | -29.983% |
| 2026-10-09 | 285.77 | 285.77 | 285.77 | 285.77 | -3.211% | 2 | 724 | -30.714% |
| 2026-10-07 | 291.56 | 295.25 | 291.56 | 295.25 | -0.919% | 3 | 723 | -32.938% |
| 2026-10-06 | 298.69 | 300.00 | 297.99 | 297.99 | +1.082% | 24 | 746 | -33.555% |
| 2026-10-05 | 291.43 | 294.80 | 291.36 | 294.80 | +1.403% | 8 | 745 | -32.836% |
| 2026-10-02 | 290.72 | 290.72 | 290.72 | 290.72 | +4.824% | 1 | 746 | -31.893% |
| 2026-10-01 | 277.30 | 277.34 | 277.30 | 277.34 | -2.159% | 4 | 750 | -28.607% |
| 2026-09-30 | 283.46 | 283.46 | 283.46 | 283.46 | +1.763% | 1 | 751 | -30.149% |
| 2026-09-29 | 278.55 | 278.55 | 278.55 | 278.55 | -1.562% | 1 | 751 | -28.918% |
| 2026-09-23 | 282.97 | 282.97 | 282.97 | 282.97 | -1.363% | 1 | 752 | -30.028% |
| 2026-09-22 | 282.88 | 286.88 | 282.88 | 286.88 | +1.821% | 12 | 758 | -30.982% |
| 2026-09-21 | 269.88 | 281.88 | 269.88 | 281.75 | +9.320% | 19 | 777 | -29.725% |
| 2026-09-18 | 258.00 | 258.00 | 257.00 | 257.73 | +0.429% | 8 | 779 | -23.175% |
| 2026-09-17 | 256.63 | 256.63 | 256.63 | 256.63 | +4.321% | 1 | 778 | -22.846% |
| 2026-09-16 | 248.17 | 250.00 | 246.00 | 246.00 | -0.332% | 5 | 778 | -19.512% |
| 2026-09-15 | 246.87 | 246.87 | 246.49 | 246.82 | -0.391% | 20 | 777 | -19.780% |
| 2026-09-14 | 247.79 | 247.79 | 247.79 | 247.79 | -4.513% | 2 | 777 | -20.094% |
| 2026-09-09 | 259.50 | 259.50 | 259.50 | 259.50 | +0.422% | 2 | 777 | -23.699% |
| 2026-09-08 | 258.41 | 258.41 | 258.41 | 258.41 | -0.992% | 2 | 775 | -23.378% |
| 2026-09-04 | 259.50 | 261.00 | 259.50 | 261.00 | +1.953% | 4 | 779 | -24.138% |
| 2026-09-03 | 258.40 | 258.40 | 256.00 | 256.00 | +2.964% | 2 | 779 | -22.656% |
| 2026-09-01 | 248.78 | 248.78 | 248.63 | 248.63 | -4.626% | 4 | 779 | -20.364% |
| 2026-08-28 | 260.69 | 260.69 | 260.69 | 260.69 | +3.182% | 1 | 779 | -24.048% |
| 2026-08-26 | 251.00 | 252.91 | 251.00 | 252.65 | +0.258% | 7 | 785 | -21.631% |
| 2026-08-25 | 252.00 | 252.00 | 252.00 | 252.00 | -1.532% | 5 | 790 | -21.429% |
| 2026-08-21 | 255.92 | 255.92 | 255.92 | 255.92 | -0.420% | 5 | 785 | -22.632% |
| 2026-08-18 | 260.87 | 260.87 | 257.00 | 257.00 | -5.515% | 5 | 785 | -22.957% |
| 2026-08-17 | 275.50 | 275.50 | 272.00 | 272.00 | +0.748% | 5 | 782 | -27.206% |
| 2026-08-14 | 274.30 | 274.30 | 269.98 | 269.98 | -1.106% | 2 | 784 | -26.661% |
| 2026-08-13 | 268.50 | 274.00 | 268.50 | 273.00 | +2.247% | 29 | 766 | -27.473% |
| 2026-08-12 | 267.00 | 267.00 | 267.00 | 267.00 | +1.071% | 1 | 767 | -25.843% |
| 2026-08-05 | 270.01 | 270.01 | 264.17 | 264.17 | -1.429% | 13 | 776 | -25.048% |
| 2026-08-04 | 263.00 | 268.00 | 263.00 | 268.00 | +9.054% | 17 | 790 | -26.119% |
| 2026-08-03 | 241.00 | 245.75 | 241.00 | 245.75 | +3.815% | 22 | 785 | -19.430% |
| 2026-07-31 | 236.72 | 236.72 | 236.72 | 236.72 | +2.476% | 1 | 785 | -16.357% |
| 2026-07-30 | 231.00 | 231.00 | 231.00 | 231.00 | +8.619% | 2 | 785 | -14.286% |
| 2026-07-29 | 219.75 | 223.00 | 212.67 | 212.67 | -5.269% | 17 | 775 | -6.898% |
| 2026-07-28 | 224.50 | 224.50 | 224.50 | 224.50 | -2.391% | 1 | 774 | -11.804% |
| 2026-07-27 | 230.59 | 230.59 | 230.00 | 230.00 | -10.331% | 5 | 771 | -13.913% |
| 2026-07-22 | 257.19 | 257.19 | 256.50 | 256.50 | +0.569% | 3 | 768 | -22.807% |
| 2026-07-21 | 255.05 | 255.05 | 255.05 | 255.05 | +1.561% | 1 | 768 | -22.368% |
| 2026-07-20 | 251.13 | 251.13 | 251.13 | 251.13 | +0.052% | 1 | 767 | -21.156% |
| 2026-07-17 | 240.75 | 251.00 | 240.75 | 251.00 | -0.791% | 6 | 761 | -21.116% |
| 2026-07-16 | 256.00 | 256.00 | 253.00 | 253.00 | -5.155% | 3 | 758 | -21.739% |
| 2026-07-15 | 263.50 | 266.75 | 263.50 | 266.75 | -2.289% | 3 | 757 | -25.773% |
| 2026-07-10 | 274.00 | 274.00 | 273.00 | 273.00 | +1.562% | 2 | 755 | -27.473% |
| 2026-07-09 | 268.80 | 268.80 | 268.80 | 268.80 | +3.484% | 1 | 756 | -26.339% |
| 2026-07-07 | 259.75 | 259.75 | 259.75 | 259.75 | -4.853% | 1 | 757 | -23.773% |
| 2026-07-06 | 273.00 | 273.00 | 273.00 | 273.00 | -0.727% | 1 | 756 | -27.473% |
| 2026-07-01 | 275.00 | 275.00 | 275.00 | 275.00 | -2.971% | 1 | 755 | -28.000% |
| 2026-06-30 | 283.42 | 283.42 | 283.42 | 283.42 | +4.935% | 17 | 755 | -30.139% |
| 2026-06-29 | 270.09 | 270.09 | 270.09 | 270.09 | +3.881% | 1 | 754 | -26.691% |
| 2026-06-26 | 260.00 | 260.00 | 260.00 | 260.00 | -1.979% | 1 | 753 | -23.846% |
| 2026-06-25 | 265.25 | 265.25 | 265.25 | 265.25 | -1.759% | 1 | 754 | -25.353% |
| 2026-06-24 | 270.00 | 270.00 | 270.00 | 270.00 | +0.746% | 1 | 753 | -26.667% |
| 2026-06-23 | 268.00 | 268.00 | 268.00 | 268.00 | -6.254% | 1 | 752 | -26.119% |
| 2026-06-22 | 294.01 | 294.01 | 285.88 | 285.88 | -0.390% | 2 | 753 | -30.740% |
| 2026-06-18 | 287.61 | 287.61 | 287.00 | 287.00 | +7.895% | 2 | 753 | -31.010% |
| 2026-06-12 | 266.00 | 266.00 | 266.00 | 266.00 | +7.314% | 1 | 754 | -25.564% |
| 2026-06-10 | 257.10 | 257.10 | 244.00 | 247.87 | -1.834% | 5 | 752 | -20.119% |
| 2026-06-09 | 252.50 | 252.50 | 240.60 | 252.50 | -5.253% | 7 | 755 | -21.584% |
| 2026-06-08 | 266.50 | 266.50 | 266.50 | 266.50 | +3.899% | 1 | 755 | -25.704% |
| 2026-06-05 | 268.00 | 268.00 | 256.50 | 256.50 | -11.628% | 7 | 758 | -22.807% |
| 2026-06-03 | 294.00 | 294.00 | 290.25 | 290.25 | -0.470% | 3 | 759 | -31.783% |
| 2026-06-02 | 291.62 | 291.62 | 291.62 | 291.62 | +0.559% | 1 | 760 | -32.103% |
| 2026-06-01 | 287.00 | 290.00 | 286.50 | 290.00 | +2.473% | 4 | 762 | -31.724% |
| 2026-05-29 | 283.00 | 283.00 | 283.00 | 283.00 | +0.390% | 1 | 763 | -30.035% |
| 2026-05-28 | 281.90 | 281.90 | 281.90 | 281.90 | +2.763% | 1 | 762 | -29.762% |
| 2026-05-27 | 274.32 | 274.32 | 274.32 | 274.32 | -0.957% | 1 | 763 | -27.822% |
| 2026-05-26 | 274.00 | 276.97 | 273.91 | 276.97 | +3.730% | 4 | 764 | -28.512% |
| 2026-05-22 | 267.00 | 267.01 | 266.75 | 267.01 | +1.912% | 3 | 767 | -25.845% |
| 2026-05-21 | 262.00 | 262.00 | 262.00 | 262.00 | +0.769% | 1 | 766 | -24.427% |
| 2026-05-20 | 260.00 | 260.00 | 260.00 | 260.00 | +4.801% | 1 | 767 | -23.846% |
| 2026-05-19 | 248.09 | 248.09 | 248.09 | 248.09 | -0.764% | 1 | 768 | -20.190% |
| 2026-05-18 | 257.34 | 257.34 | 250.00 | 250.00 | -4.215% | 7 | 774 | -20.800% |
| 2026-05-15 | 261.00 | 261.00 | 261.00 | 261.00 | -2.517% | 1 | 775 | -24.138% |
| 2026-05-14 | 268.92 | 268.92 | 265.50 | 267.74 | +3.502% | 6 | 775 | -26.048% |
| 2026-05-13 | 258.68 | 258.68 | 258.68 | 258.68 | +1.843% | 1 | 780 | -23.458% |
| 2026-05-12 | 253.00 | 254.00 | 248.50 | 254.00 | -2.025% | 10 | 780 | -22.047% |
| 2026-05-11 | 258.82 | 261.00 | 258.82 | 259.25 | +0.974% | 5 | 780 | -23.626% |
| 2026-05-08 | 250.00 | 256.75 | 250.00 | 256.75 | +3.763% | 120 | 793 | -22.882% |
| 2026-05-07 | 242.75 | 247.50 | 242.75 | 247.44 | +2.566% | 11 | 807 | -19.981% |
| 2026-05-06 | 237.51 | 241.25 | 237.41 | 241.25 | +3.987% | 10 | 818 | -17.927% |
| 2026-05-05 | 226.29 | 232.00 | 226.29 | 232.00 | +3.139% | 9 | 816 | -14.655% |
| 2026-05-01 | 222.00 | 225.00 | 222.00 | 224.94 | +3.359% | 37 | 833 | -11.977% |
| 2026-04-30 | 212.63 | 217.63 | 212.63 | 217.63 | +3.088% | 6 | 833 | -9.020% |
| 2026-04-29 | 210.70 | 211.17 | 210.00 | 211.11 | +0.768% | 8 | 836 | -6.210% |
| 2026-04-28 | 208.55 | 209.50 | 208.30 | 209.50 | -2.103% | 7 | 836 | -5.489% |
| 2026-04-27 | 209.01 | 214.03 | 209.01 | 214.00 | +0.455% | 13 | 843 | -7.477% |
| 2026-04-24 | 211.00 | 213.03 | 211.00 | 213.03 | +3.953% | 3 | 846 | -7.055% |
| 2026-04-23 | 207.50 | 207.50 | 202.83 | 204.93 | -0.519% | 113 | 849 | -3.382% |
| 2026-04-22 | 205.30 | 206.58 | 205.30 | 206.00 | +3.258% | 19 | 1,054 | -3.883% |
| 2026-04-21 | 199.75 | 200.10 | 199.25 | 199.50 | +0.504% | 7 | 1,047 | -0.752% |
| 2026-04-20 | 200.32 | 200.32 | 197.01 | 198.50 | -0.750% | 35 | 1,047 | -0.252% |
| 2026-04-17 | 198.50 | 201.75 | 198.25 | 200.00 | +2.302% | 20 | 1,022 | -1.000% |
| 2026-04-16 | 192.00 | 195.50 | 191.00 | 195.50 | +2.196% | 6 | 1,040 | +1.279% |
| 2026-04-15 | 185.00 | 191.30 | 185.00 | 191.30 | +4.536% | 16 | 1,046 | +3.502% |
| 2026-04-14 | 175.06 | 183.00 | 175.06 | 183.00 | +5.233% | 113 | 1,058 | +8.197% |
| 2026-04-13 | 169.15 | 173.90 | 169.15 | 173.90 | +3.205% | 35 | 998 | +13.859% |
| 2026-04-10 | 168.79 | 170.90 | 167.50 | 168.50 | +0.507% | 11 | 1,005 | +17.507% |
| 2026-04-09 | 164.78 | 168.00 | 164.78 | 167.65 | +2.413% | 9 | 1,013 | +18.103% |
| 2026-04-08 | 162.16 | 166.30 | 162.16 | 163.70 | +12.431% | 16 | 1,021 | +20.953% |
| 2026-04-07 | 150.00 | 150.00 | 145.38 | 145.60 | -3.723% | 6 | 1,031 | +35.989% |
| 2026-04-06 | 151.00 | 152.00 | 148.80 | 151.23 | +1.921% | 15 | 1,027 | +30.926% |
| 2026-04-02 | 140.00 | 148.38 | 140.00 | 148.38 | +0.257% | 2 | 1,029 | +33.441% |
| 2026-04-01 | 145.00 | 151.00 | 145.00 | 148.00 | +3.424% | 25 | 1,029 | +33.784% |
| 2026-03-31 | 133.00 | 143.10 | 133.00 | 143.10 | +10.332% | 29 | 1,018 | +38.365% |
| 2026-03-30 | 136.69 | 136.69 | 128.55 | 129.70 | -2.481% | 19 | 1,021 | +52.660% |
| 2026-03-27 | 139.40 | 139.40 | 132.98 | 133.00 | -6.993% | 177 | 1,016 | +48.872% |
| 2026-03-26 | 148.11 | 149.00 | 143.00 | 143.00 | -5.285% | 19 | 1,097 | +38.462% |
| 2026-03-25 | 152.03 | 155.00 | 150.98 | 150.98 | +0.653% | 16 | 1,080 | +31.143% |
| 2026-03-24 | 150.00 | 150.00 | 149.00 | 150.00 | -3.226% | 8 | 1,092 | +32.000% |
| 2026-03-23 | 154.89 | 158.00 | 152.00 | 155.00 | +3.679% | 21 | 1,092 | +27.742% |
| 2026-03-20 | 153.00 | 153.00 | 146.75 | 149.50 | -5.079% | 47 | 1,093 | +32.441% |
| 2026-03-19 | 154.00 | 157.50 | 152.35 | 157.50 | +0.242% | 57 | 1,052 | +25.714% |
| 2026-03-18 | 162.40 | 162.50 | 156.07 | 157.12 | -3.275% | 36 | 1,005 | +26.018% |
| 2026-03-17 | 163.50 | 163.50 | 162.44 | 162.44 | +1.398% | 8 | 974 | +21.891% |
| 2026-03-16 | 161.50 | 162.88 | 160.20 | 160.20 | +2.686% | 78 | 980 | +23.596% |
| 2026-03-13 | 160.50 | 162.00 | 156.01 | 156.01 | -1.887% | 31 | 908 | +26.915% |
| 2026-03-12 | 161.00 | 161.50 | 159.00 | 159.01 | -5.063% | 25 | 879 | +24.520% |
| 2026-03-11 | 167.07 | 167.77 | 167.07 | 167.49 | -2.081% | 4 | 856 | +18.216% |
| 2026-03-10 | 170.83 | 171.05 | 170.56 | 171.05 | +7.295% | 6 | 854 | +15.756% |
| 2026-03-09 | 159.75 | 160.50 | 159.05 | 159.42 | -0.363% | 8 | 858 | +24.200% |
| 2026-03-06 | 161.50 | 164.18 | 160.00 | 160.00 | -1.840% | 109 | 854 | +23.750% |
| 2026-03-05 | 166.09 | 166.11 | 163.00 | 163.00 | -3.316% | 22 | 747 | +21.472% |
| 2026-03-04 | 161.00 | 169.08 | 161.00 | 168.59 | +9.134% | 11 | 729 | +17.445% |
| 2026-03-03 | 158.00 | 158.00 | 154.48 | 154.48 | -6.912% | 18 | 738 | +28.172% |
| 2026-03-02 | 158.75 | 167.00 | 158.75 | 165.95 | +0.411% | 44 | 720 | +19.313% |
| 2026-02-27 | 163.00 | 165.78 | 163.00 | 165.27 | +0.652% | 88 | 760 | +19.804% |
| 2026-02-26 | 166.00 | 167.00 | 164.20 | 164.20 | -5.114% | 4 | 681 | +20.585% |
| 2026-02-25 | 172.30 | 173.26 | 172.30 | 173.05 | +4.247% | 25 | 666 | +14.418% |
| 2026-02-24 | 165.00 | 169.00 | 165.00 | 166.00 | +3.750% | 8 | 666 | +19.277% |
| 2026-02-23 | 165.44 | 165.44 | 160.00 | 160.00 | -3.323% | 2 | 668 | +23.750% |
| 2026-02-20 | 162.00 | 166.21 | 162.00 | 165.50 | +1.254% | 5 | 668 | +19.637% |
| 2026-02-19 | 163.45 | 163.45 | 163.45 | 163.45 | -1.832% | 3 | 667 | +21.138% |
| 2026-02-18 | 166.50 | 166.50 | 166.50 | 166.50 | +5.260% | 1 | 670 | +18.919% |
| 2026-02-17 | 155.00 | 160.50 | 154.70 | 158.18 | -2.358% | 43 | 669 | +25.174% |
| 2026-02-13 | 158.00 | 162.13 | 158.00 | 162.00 | +0.310% | 4 | 628 | +22.222% |
| 2026-02-12 | 172.00 | 172.00 | 161.50 | 161.50 | -6.647% | 10 | 628 | +22.601% |
| 2026-02-11 | 173.00 | 173.00 | 173.00 | 173.00 | +0.581% | 4 | 626 | +14.451% |
| 2026-02-10 | 173.00 | 173.00 | 170.42 | 172.00 | -0.578% | 10 | 622 | +15.116% |
| 2026-02-09 | 165.50 | 173.00 | 165.50 | 173.00 | +2.976% | 4 | 632 | +14.451% |
| 2026-02-06 | 161.50 | 168.00 | 161.50 | 168.00 | +6.201% | 9 | 630 | +17.857% |
| 2026-02-05 | 160.20 | 162.50 | 158.00 | 158.19 | -4.127% | 15 | 631 | +25.166% |
| 2026-02-04 | 173.50 | 173.50 | 163.50 | 165.00 | -4.553% | 13 | 620 | +20.000% |
| 2026-02-03 | 179.00 | 179.00 | 172.87 | 172.87 | -6.435% | 7 | 611 | +14.537% |
| 2026-02-02 | 181.00 | 184.76 | 181.00 | 184.76 | +3.798% | 13 | 604 | +7.166% |
| 2026-01-30 | 184.00 | 184.21 | 178.00 | 178.00 | -1.657% | 16 | 603 | +11.236% |
| 2026-01-29 | 189.00 | 189.00 | 178.50 | 181.00 | -3.723% | 19 | 609 | +9.392% |
| 2026-01-28 | 190.99 | 190.99 | 187.94 | 188.00 | -0.302% | 6 | 596 | +5.319% |
| 2026-01-27 | 186.00 | 188.57 | 186.00 | 188.57 | +2.500% | 5 | 602 | +5.001% |
| 2026-01-26 | 183.99 | 185.01 | 183.91 | 183.97 | +1.249% | 4 | 605 | +7.626% |
| 2026-01-23 | 182.25 | 182.25 | 181.70 | 181.70 | +2.136% | 11 | 602 | +8.971% |
| 2026-01-22 | 178.00 | 179.23 | 177.90 | 177.90 | +3.430% | 4 | 593 | +11.298% |
| 2026-01-21 | 171.00 | 174.83 | 171.00 | 172.00 | +1.625% | 7 | 591 | +15.116% |
| 2026-01-20 | 175.00 | 175.00 | 169.25 | 169.25 | -6.388% | 11 | 592 | +16.987% |
| 2026-01-16 | 179.00 | 181.00 | 179.00 | 180.80 | -1.776% | 6 | 583 | +9.513% |
| 2026-01-15 | 183.93 | 184.50 | 183.50 | 184.07 | +4.585% | 8 | 583 | +7.568% |
| 2026-01-14 | 182.00 | 182.00 | 176.00 | 176.00 | -4.087% | 7 | 578 | +12.500% |
| 2026-01-13 | 183.00 | 184.50 | 181.89 | 183.50 | -0.907% | 11 | 572 | +7.902% |
| 2026-01-12 | 182.75 | 185.18 | 182.75 | 185.18 | +0.260% | 3 | 573 | +6.923% |
| 2026-01-09 | 179.12 | 185.00 | 179.12 | 184.70 | +2.611% | 15 | 574 | +7.201% |
| 2026-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | -2.280% | 6 | 574 | +10.000% |
| 2026-01-07 | 181.00 | 185.28 | 181.00 | 184.20 | +1.209% | 25 | 580 | +7.492% |
| 2026-01-06 | 180.78 | 182.00 | 178.40 | 182.00 | +1.984% | 13 | 575 | +8.791% |
| 2026-01-05 | 178.00 | 178.46 | 178.00 | 178.46 | +3.156% | 6 | 570 | +10.949% |
| 2026-01-02 | 178.20 | 181.00 | 171.65 | 173.00 | -1.143% | 9 | 570 | +14.451% |
| 2025-12-31 | 177.03 | 177.32 | 175.00 | 175.00 | -2.235% | 102 | 468 | +13.143% |
| 2025-12-30 | 178.25 | 179.00 | 178.25 | 179.00 | -0.682% | 80 | 468 | +10.615% |
| 2025-12-29 | 179.00 | 180.50 | 178.50 | 180.23 | -0.902% | 24 | 389 | +9.860% |
| 2025-12-26 | 182.00 | 182.75 | 181.86 | 181.87 | +0.815% | 10 | 372 | +8.869% |
| 2025-12-23 | 180.40 | 180.40 | 180.40 | 180.40 | +2.215% | 1 | 376 | +9.756% |
| 2025-12-19 | 174.87 | 176.80 | 174.87 | 176.49 | +2.910% | 6 | 376 | +12.188% |
| 2025-12-18 | 173.00 | 173.04 | 169.27 | 171.50 | +3.939% | 76 | 378 | +15.452% |
| 2025-12-17 | 168.06 | 168.06 | 165.00 | 165.00 | -4.181% | 4 | 411 | +20.000% |
| 2025-12-16 | 170.46 | 172.20 | 170.00 | 172.20 | -0.778% | 7 | 410 | +14.983% |
| 2025-12-15 | 172.15 | 174.77 | 172.15 | 173.55 | -0.413% | 3 | 410 | +14.088% |
| 2025-12-12 | 181.85 | 181.85 | 174.27 | 174.27 | -5.632% | 4 | 410 | +13.617% |
| 2025-12-11 | 185.00 | 185.13 | 184.67 | 184.67 | -0.981% | 71 | 411 | +7.218% |
| 2025-12-10 | 184.00 | 186.50 | 183.25 | 186.50 | +0.307% | 5 | 340 | +6.166% |
| 2025-12-09 | 182.81 | 185.93 | 182.74 | 185.93 | +1.049% | 53 | 335 | +6.492% |
| 2025-12-08 | 186.41 | 186.41 | 184.00 | 184.00 | -2.128% | 16 | 285 | +7.609% |
| 2025-12-05 | 188.00 | 188.00 | 188.00 | 188.00 | +1.897% | 1 | 269 | +5.319% |
| 2025-12-04 | 183.49 | 184.50 | 183.49 | 184.50 | -1.600% | 2 | 268 | +7.317% |
| 2025-12-03 | 183.40 | 187.50 | 183.40 | 187.50 | +2.875% | 3 | 267 | +5.600% |
| 2025-12-02 | 182.50 | 183.00 | 181.89 | 182.26 | +1.487% | 12 | 266 | +8.636% |
| 2025-12-01 | 179.59 | 179.59 | 179.59 | 179.59 | -0.233% | 1 | 274 | +10.251% |
| 2025-11-28 | 180.01 | 180.01 | 180.01 | 180.01 | +1.163% | 1 | 274 | +9.994% |
| 2025-11-26 | 175.00 | 178.50 | 175.00 | 177.94 | +4.548% | 7 | 272 | +11.273% |
| 2025-11-25 | 171.00 | 171.00 | 170.20 | 170.20 | +0.680% | 3 | 272 | +16.334% |
| 2025-11-24 | 165.67 | 169.05 | 165.67 | 169.05 | +4.352% | 6 | 271 | +17.125% |
| 2025-11-21 | 156.76 | 162.00 | 154.00 | 162.00 | +3.514% | 7 | 274 | +22.222% |
| 2025-11-20 | 177.80 | 177.80 | 156.50 | 156.50 | -7.396% | 12 | 275 | +26.518% |
| 2025-11-19 | 172.23 | 173.20 | 166.00 | 169.00 | +0.835% | 7 | 265 | +17.160% |
| 2025-11-18 | 165.00 | 167.60 | 163.50 | 167.60 | -0.734% | 6 | 262 | +18.138% |
| 2025-11-17 | 176.75 | 177.32 | 168.84 | 168.84 | -4.372% | 6 | 262 | +17.271% |
| 2025-11-14 | 172.31 | 180.00 | 172.00 | 176.56 | +0.455% | 24 | 264 | +12.143% |
| 2025-11-13 | 180.50 | 181.60 | 175.00 | 175.76 | -4.119% | 14 | 260 | +12.654% |
| 2025-11-12 | 183.35 | 185.21 | 183.31 | 183.31 | -1.047% | 3 | 250 | +8.014% |
| 2025-11-11 | 183.97 | 186.04 | 182.80 | 185.25 | -0.403% | 68 | 249 | +6.883% |
| 2025-11-10 | 184.12 | 186.40 | 183.86 | 186.00 | +4.208% | 13 | 193 | +6.452% |
| 2025-11-07 | 172.50 | 178.49 | 168.54 | 178.49 | -1.929% | 26 | 198 | +10.931% |
| 2025-11-06 | 183.00 | 183.00 | 179.50 | 182.00 | -2.876% | 9 | 181 | +8.791% |
| 2025-11-05 | 183.60 | 187.39 | 183.60 | 187.39 | +1.292% | 6 | 177 | +5.662% |
| 2025-11-04 | 187.37 | 191.24 | 184.23 | 185.00 | -4.590% | 26 | 176 | +7.027% |
| 2025-11-03 | 195.71 | 196.52 | 193.90 | 193.90 | +0.759% | 4 | 190 | +2.114% |
| 2025-10-31 | 194.00 | 194.00 | 192.44 | 192.44 | -0.804% | 2 | 190 | +2.889% |
| 2025-10-30 | 189.50 | 195.75 | 189.50 | 194.00 | -1.523% | 322 | 192 | +2.062% |
| 2025-10-29 | 196.62 | 198.88 | 195.00 | 197.00 | +1.026% | 19 | 358 | +0.508% |
| 2025-10-28 | 192.44 | 195.00 | 192.44 | 195.00 | +3.850% | 6 | 349 | +1.538% |
| 2025-10-27 | 188.00 | 188.00 | 187.77 | 187.77 | +3.700% | 22 | 357 | +5.448% |
| 2025-10-24 | 180.79 | 181.53 | 180.79 | 181.07 | +3.392% | 4 | 357 | +9.350% |
| 2025-10-23 | 174.90 | 175.13 | 173.65 | 175.13 | +1.820% | 4 | 355 | +13.059% |
| 2025-10-22 | 171.00 | 172.00 | 168.00 | 172.00 | -2.494% | 4 | 356 | +15.116% |
| 2025-10-21 | 177.00 | 177.00 | 176.40 | 176.40 | -0.480% | 4 | 349 | +12.245% |
| 2025-10-20 | 174.56 | 178.00 | 174.56 | 177.25 | +4.259% | 26 | 351 | +11.707% |
| 2025-10-17 | 166.55 | 170.01 | 166.55 | 170.01 | +1.802% | 10 | 331 | +16.464% |
| 2025-10-16 | 173.41 | 173.41 | 165.00 | 167.00 | -2.624% | 10 | 335 | +18.563% |
| 2025-10-15 | 171.05 | 172.45 | 165.60 | 171.50 | +3.939% | 19 | 329 | +15.452% |
| 2025-10-14 | 160.00 | 167.00 | 160.00 | 165.00 | -2.077% | 189 | 333 | +20.000% |
| 2025-10-13 | 167.25 | 168.50 | 167.00 | 168.50 | +5.663% | 10 | 152 | +17.507% |
| 2025-10-10 | 167.00 | 170.00 | 159.47 | 159.47 | -6.200% | 111 | 149 | +24.161% |
| 2025-10-07 | 170.43 | 170.43 | 170.01 | 170.01 | -2.349% | 2 | 44 | +16.464% |
| 2025-10-06 | 172.84 | 174.10 | 172.84 | 174.10 | +2.111% | 2 | 43 | +13.728% |
| 2025-10-02 | 170.50 | 170.50 | 170.50 | 170.50 | +0.442% | 7 | 43 | +16.129% |
| 2025-10-01 | 165.30 | 171.50 | 165.29 | 169.75 | +1.042% | 23 | 36 | +16.642% |
| 2025-09-29 | 168.00 | 168.00 | 168.00 | 168.00 | +3.704% | 1 | 13 | +17.857% |
| 2025-09-26 | 162.00 | 162.00 | 162.00 | 162.00 | +0.753% | 2 | 12 | +22.222% |
| 2025-09-25 | 160.82 | 160.82 | 160.79 | 160.79 | 0.000% | 10 | 10 | +23.142% |