Dark

IWM20261218P180
IWM Dec 18 2026 180.00 Put (IWM261218P00180000)
option OPRA

EOD

Sep 29, 2026

0.2300-4.167%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.2300	0.2300	-4.167%	1	48,506	0.000%
2026-09-28	0.2400	0.2400	0.2400	0.2400	-25.000%	5	48,506	-4.167%
2026-09-14	0.3200	0.3200	0.3200	0.3200	+3.226%	84	48,501	-28.125%
2026-09-11	0.3100	0.3100	0.3100	0.3100	-18.421%	20	48,466	-25.806%
2026-09-10	0.3300	0.3800	0.3300	0.3800	+31.034%	6	48,446	-39.474%
2026-09-02	0.2900	0.2900	0.2900	0.2900	-12.121%	3	48,450	-20.690%
2026-09-01	0.3400	0.3400	0.3300	0.3300	+6.452%	4	48,448	-30.303%
2026-08-31	0.3100	0.3100	0.3100	0.3100	-8.824%	3,000	48,452	-25.806%
2026-08-24	0.3400	0.3400	0.3400	0.3400	+3.030%	1	48,452	-32.353%
2026-08-21	0.3300	0.3300	0.3300	0.3300	+3.125%	5	48,453	-30.303%
2026-08-19	0.3200	0.3200	0.3200	0.3200	-13.514%	134	48,458	-28.125%
2026-08-18	0.3700	0.3700	0.3700	0.3700	+12.121%	500	48,324	-37.838%
2026-08-14	0.3100	0.3300	0.3100	0.3300	+3.125%	5	48,325	-30.303%
2026-08-13	0.3400	0.3400	0.3200	0.3200	-23.810%	20	48,328	-28.125%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-8.696%	1	48,325	-45.238%
2026-08-04	0.4500	0.4600	0.4500	0.4600	-25.806%	3	48,325	-50.000%
2026-07-30	0.7000	0.7000	0.6200	0.6200	-12.676%	4	48,326	-62.903%
2026-07-27	0.7100	0.7100	0.7000	0.7100	+10.938%	400	48,324	-67.606%
2026-07-22	0.6400	0.6400	0.6400	0.6400	+3.226%	11	48,377	-64.063%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-10.145%	200	48,545	-62.903%
2026-07-13	0.6500	0.6900	0.6500	0.6900	+9.524%	3	48,366	-66.667%
2026-07-10	0.6300	0.6300	0.6300	0.6300	+1.613%	3	48,365	-63.492%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+1.639%	300	48,372	-62.903%
2026-07-07	0.6100	0.6100	0.6100	0.6100	+8.929%	119	48,092	-62.295%
2026-07-06	0.5800	0.5800	0.5600	0.5600	-11.111%	104	48,095	-58.929%
2026-07-02	0.6900	0.6900	0.6300	0.6300	-5.970%	25	48,137	-63.492%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-20.238%	1	48,148	-65.672%
2026-06-26	0.8700	0.8700	0.8400	0.8400	+1.205%	12	48,148	-72.619%
2026-06-25	0.8500	0.8500	0.8200	0.8300	-4.598%	19	48,138	-72.289%
2026-06-22	0.8800	0.8800	0.8700	0.8700	+2.353%	2	48,136	-73.563%
2026-06-18	0.8400	0.8500	0.8400	0.8500	+1.190%	2	48,137	-72.941%
2026-06-17	0.8400	0.8400	0.8400	0.8400	+2.439%	3	48,137	-72.619%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-8.889%	1	48,137	-71.951%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-6.250%	1	48,136	-74.444%
2026-06-12	0.9800	0.9800	0.9600	0.9600	-26.154%	5,004	48,135	-76.042%
2026-06-10	1.3000	1.3000	1.3000	1.3000	-2.985%	1	47,680	-82.308%
2026-06-05	1.1700	1.3400	1.1700	1.3400	+11.667%	18	47,680	-82.836%
2026-06-03	1.1400	1.2000	1.1400	1.2000	+11.111%	1,505	47,680	-80.833%
2026-06-02	1.0800	1.0800	1.0800	1.0800	-12.195%	1	47,862	-78.704%
2026-05-27	1.2300	1.2300	1.2300	1.2300	-19.608%	6	47,863	-81.301%
2026-05-20	1.5300	1.5300	1.5300	1.5300	-4.375%	1	47,857	-84.967%
2026-05-19	1.7000	1.7000	1.5800	1.6000	-3.030%	10	47,853	-85.625%
2026-05-18	1.6500	1.6500	1.6500	1.6500	-1.198%	2	47,853	-86.061%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+5.031%	2	47,853	-86.228%
2026-05-12	1.5900	1.5900	1.5900	1.5900	+6.711%	3	47,851	-85.535%
2026-05-11	1.4900	1.4900	1.4900	1.4900	-2.614%	7	47,851	-84.564%
2026-05-08	1.5300	1.5300	1.5300	1.5300	+6.993%	10	47,857	-84.967%
2026-05-07	1.4300	1.4300	1.4300	1.4300	-2.055%	25	47,857	-83.916%
2026-05-06	1.4500	1.4800	1.4500	1.4600	-5.195%	10	47,882	-84.247%
2026-05-05	1.5500	1.5500	1.5400	1.5400	-4.938%	2	47,878	-85.065%
2026-05-01	1.5800	1.6200	1.5600	1.6200	-15.625%	53	47,877	-85.802%
2026-04-27	1.9400	1.9400	1.9200	1.9200	-2.538%	50	47,877	-88.021%
2026-04-23	2.0000	2.0000	1.9700	1.9700	0.000%	53	47,827	-88.325%
2026-04-22	1.9700	1.9700	1.9700	1.9700	-7.075%	10	47,777	-88.325%
2026-04-21	1.8000	2.1200	1.8000	2.1200	+15.217%	7	47,779	-89.151%
2026-04-17	1.9300	1.9300	1.8200	1.8400	-11.962%	197	47,962	-87.500%
2026-04-16	2.0900	2.0900	2.0900	2.0900	+0.481%	1	47,962	-88.995%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+0.483%	1	47,962	-88.942%
2026-04-14	2.0400	2.0700	2.0400	2.0700	-7.175%	35	47,962	-88.889%
2026-04-13	2.3700	2.3700	2.2300	2.2300	-10.442%	3	47,948	-89.686%
2026-04-10	2.4700	2.4900	2.4300	2.4900	-8.456%	169	47,950	-90.763%
2026-04-08	2.6000	2.7200	2.6000	2.7200	-17.825%	11,299	47,787	-91.544%
2026-04-07	3.4100	3.4100	3.3100	3.3100	-22.118%	7	53,281	-93.051%
2026-04-02	4.2500	4.2500	4.2500	4.2500	+14.247%	2	53,310	-94.588%
2026-04-01	3.7500	3.7500	3.7200	3.7200	-16.027%	3	53,310	-93.817%
2026-03-31	4.3600	4.4300	4.3600	4.4300	-15.296%	3	53,311	-94.808%
2026-03-30	4.7900	5.2300	4.7900	5.2300	+12.959%	103	53,311	-95.602%
2026-03-27	4.5000	4.6300	4.5000	4.6300	+7.425%	11	53,280	-95.032%
2026-03-26	4.0300	4.3100	3.9800	4.3100	+17.439%	2,504	53,281	-94.664%
2026-03-25	3.6700	3.6700	3.6700	3.6700	-11.566%	1	50,881	-93.733%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+4.798%	5,000	55,880	-94.458%
2026-03-23	3.9900	3.9900	3.8700	3.9600	-16.456%	11	53,330	-94.192%
2026-03-20	4.3200	4.7400	4.3200	4.7400	+12.322%	5	53,331	-95.148%
2026-03-19	4.3600	4.3600	4.1800	4.2200	+24.118%	12	53,329	-94.550%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-5.556%	2	53,332	-93.235%
2026-03-16	3.6300	3.6900	3.6000	3.6000	-17.620%	3	53,332	-93.611%
2026-03-13	4.3700	4.3700	4.3700	4.3700	+4.545%	5	53,333	-94.737%
2026-03-12	4.1000	4.1800	4.1000	4.1800	+10.000%	28	53,333	-94.498%
2026-03-11	3.6800	3.8000	3.6300	3.8000	+0.264%	313	53,361	-93.947%
2026-03-10	3.7500	3.7900	3.4000	3.7900	-8.675%	190	53,361	-93.931%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+2.978%	1	53,357	-94.458%
2026-03-06	3.8600	4.0300	3.8600	4.0300	+13.521%	6	54,204	-94.293%
2026-03-05	3.5000	3.5500	3.4000	3.5500	+21.160%	5	54,207	-93.521%
2026-03-04	3.2500	3.2500	2.9300	2.9300	-14.826%	8	54,204	-92.150%
2026-03-03	3.5000	3.9000	3.4400	3.4400	+5.199%	570	54,202	-93.314%
2026-03-02	3.2700	3.2700	3.2700	3.2700	+3.810%	1	54,259	-92.966%
2026-02-27	3.1700	3.2900	3.0400	3.1500	+9.756%	15	54,260	-92.698%
2026-02-25	2.8700	2.8700	2.8700	2.8700	-9.177%	2	54,268	-91.986%
2026-02-23	3.1300	3.3100	3.1300	3.1600	+8.591%	23	54,268	-92.722%
2026-02-20	2.9500	2.9500	2.9100	2.9100	-4.590%	13	54,267	-92.096%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+3.390%	2	54,278	-92.459%
2026-02-17	3.1300	3.1300	2.9500	2.9500	+0.683%	3,250	54,280	-92.203%
2026-02-13	2.7600	2.9400	2.7600	2.9300	-0.340%	8,565	50,002	-92.150%
2026-02-12	3.0000	3.0100	2.9400	2.9400	+18.548%	9	50,002	-92.177%
2026-02-10	2.5200	2.5200	2.4800	2.4800	-2.362%	4	50,003	-90.726%
2026-02-09	2.5500	2.5500	2.5400	2.5400	-5.224%	2	50,004	-90.945%
2026-02-06	2.8000	2.8000	2.6800	2.6800	-14.103%	6	50,002	-91.418%
2026-02-05	3.2200	3.2200	3.1200	3.1200	-0.952%	202	50,001	-92.628%
2026-02-04	2.7800	3.1500	2.7800	3.1500	+8.997%	37	50,001	-92.698%
2026-02-03	2.8900	2.8900	2.8900	2.8900	+7.037%	1	50,003	-92.042%
2026-01-29	2.7800	2.7800	2.7000	2.7000	+4.651%	289	50,003	-91.481%
2026-01-23	2.4500	2.5800	2.4300	2.5800	+4.032%	1,201	50,318	-91.085%
2026-01-22	2.4500	2.4800	2.4500	2.4800	-8.148%	2	49,796	-90.726%
2026-01-21	2.7000	2.7000	2.7000	2.7000	-6.897%	1	49,796	-91.481%
2026-01-20	2.8500	2.9000	2.8500	2.9000	+9.023%	2	49,795	-92.069%
2026-01-15	2.5800	2.6700	2.5800	2.6600	-7.958%	17	49,794	-91.353%
2026-01-14	2.8900	2.8900	2.8900	2.8900	+5.474%	1	49,793	-92.042%
2026-01-12	2.7400	2.7400	2.7400	2.7400	+0.735%	1	49,792	-91.606%
2026-01-09	2.8700	2.8700	2.7200	2.7200	-6.207%	1,502	49,793	-91.544%
2026-01-08	3.0700	3.0700	2.9000	2.9000	-6.452%	3,005	50,412	-92.069%
2026-01-07	3.1000	3.1000	3.1000	3.1000	+2.310%	1	52,702	-92.581%
2026-01-06	2.9800	3.0300	2.9800	3.0300	-4.717%	4,500	52,702	-92.409%
2026-01-05	3.1400	3.1900	3.1100	3.1800	-8.621%	1,504	51,052	-92.767%
2026-01-02	3.4200	3.4800	3.4200	3.4800	+3.264%	3	49,886	-93.391%
2025-12-31	3.3700	3.3700	3.3700	3.3700	+2.121%	3	49,885	-93.175%
2025-12-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	49,885	-93.030%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+0.917%	1	49,885	-93.030%
2025-12-24	3.2300	3.2700	3.1600	3.2700	0.000%	1,380	49,176	-92.966%
2025-12-23	3.1900	3.2700	3.1900	3.2700	+1.238%	912	49,176	-92.966%
2025-12-22	3.1700	3.2400	3.0800	3.2300	-7.184%	1,357	48,441	-92.879%
2025-12-19	3.4600	3.5000	3.4600	3.4800	-1.695%	672	47,304	-93.391%
2025-12-15	3.6200	3.6300	3.5400	3.5400	-1.667%	110	46,741	-93.503%
2025-12-12	3.4800	3.6200	3.4800	3.6000	+6.195%	5	46,741	-93.611%
2025-12-11	3.5100	3.6200	3.3900	3.3900	-12.176%	9	46,741	-93.215%
2025-12-10	3.8100	3.8700	3.8100	3.8600	-0.258%	2,001	46,738	-94.041%
2025-12-05	3.8100	3.8700	3.8100	3.8700	+0.519%	5	46,738	-94.057%
2025-12-04	3.8400	3.8500	3.7700	3.8500	-1.786%	7	46,743	-94.026%
2025-12-03	4.0500	4.0500	3.9200	3.9200	-5.542%	7	46,739	-94.133%
2025-12-02	4.1500	4.1500	4.1500	4.1500	-0.718%	1	46,735	-94.458%
2025-12-01	4.2000	4.2000	4.1800	4.1800	-0.476%	3	46,734	-94.498%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-7.285%	1	46,736	-94.524%
2025-11-25	4.5300	4.5300	4.5300	4.5300	-11.696%	1	46,735	-94.923%
2025-11-24	5.1300	5.1300	5.1300	5.1300	-5.872%	1	46,734	-95.517%
2025-11-21	6.1300	6.1300	5.4500	5.4500	-3.369%	4	46,735	-95.780%
2025-11-19	5.6100	5.6400	5.6100	5.6400	-1.399%	6	46,738	-95.922%
2025-11-18	6.1100	6.1100	5.7200	5.7200	+11.501%	2	46,744	-95.979%
2025-11-14	5.2000	5.2000	5.1300	5.1300	-5.525%	315	46,743	-95.517%
2025-11-13	5.4300	5.4300	5.4300	5.4300	+17.787%	1	46,544	-95.764%
2025-11-12	4.6100	4.6100	4.6100	4.6100	+1.991%	5,000	46,543	-95.011%
2025-11-10	4.5200	4.5200	4.5200	4.5200	-7.755%	1	42,280	-94.912%
2025-11-07	4.9800	5.0200	4.9000	4.9000	+10.609%	1,775	42,279	-95.306%
2025-11-05	4.4600	4.4600	4.4300	4.4300	-14.808%	2	40,511	-94.808%
2025-11-04	5.2000	5.2000	5.2000	5.2000	+5.477%	2	40,509	-95.577%
2025-11-03	4.8300	4.9300	4.8300	4.9300	+18.795%	3	40,514	-95.335%
2025-10-28	4.1500	4.1500	4.1500	4.1500	+4.271%	2	40,514	-94.458%
2025-10-27	4.0300	4.0300	3.9800	3.9800	-2.211%	3	40,515	-94.221%
2025-10-24	4.0000	4.0700	3.9400	4.0700	-6.005%	404	40,515	-94.349%
2025-10-23	4.3100	4.3300	4.3000	4.3300	-12.170%	6	40,863	-94.688%
2025-10-22	4.5100	4.9300	4.5100	4.9300	+14.385%	12	40,857	-95.335%
2025-10-21	4.5100	4.5100	4.3100	4.3100	-1.147%	2	40,851	-94.664%
2025-10-20	4.5400	4.5400	4.3300	4.3600	-17.268%	32	40,850	-94.725%
2025-10-17	5.2700	5.2700	5.2700	5.2700	+3.740%	8	40,819	-95.636%
2025-10-13	5.0800	5.0800	5.0800	5.0800	-6.789%	2	40,811	-95.472%
2025-10-10	5.1900	5.4500	5.1900	5.4500	+16.953%	11	40,813	-95.780%
2025-09-29	4.6600	4.6600	4.6600	4.6600	-10.728%	5	40,813	-95.064%
2025-09-25	5.1100	5.2400	5.1100	5.2200	+4.609%	86	40,808	-95.594%
2025-09-24	4.9900	4.9900	4.9900	4.9900	+7.082%	15,000	40,894	-95.391%
2025-09-19	4.6600	4.6600	4.6600	4.6600	+1.969%	1	41,892	-95.064%
2025-09-18	4.5900	4.5900	4.5700	4.5700	-4.990%	2	41,891	-94.967%
2025-09-12	4.8100	4.8100	4.8100	4.8100	-6.602%	3	41,893	-95.218%
2025-09-09	5.1500	5.1500	5.1500	5.1500	+3.206%	28	41,896	-95.534%
2025-09-08	4.9900	4.9900	4.9900	4.9900	-6.203%	10	41,896	-95.391%
2025-08-29	5.2500	5.3200	5.2500	5.3200	-3.448%	251	42,028	-95.677%
2025-08-25	5.3500	5.5100	5.3400	5.5100	+2.991%	353	42,028	-95.826%
2025-08-22	5.3500	5.3500	5.3500	5.3500	-16.537%	3	42,377	-95.701%
2025-08-21	6.3800	6.4400	6.3100	6.4100	-2.137%	6	42,380	-96.412%
2025-08-20	6.5500	6.5500	6.5500	6.5500	+9.532%	1	42,377	-96.489%
2025-08-18	5.9800	5.9800	5.9800	5.9800	+3.103%	1,000	42,377	-96.154%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-18.195%	2	43,377	-96.034%
2025-08-04	7.1600	7.1600	7.0900	7.0900	-14.578%	256	43,377	-96.756%
2025-08-01	8.3000	8.3000	8.3000	8.3000	+27.692%	500	43,145	-97.229%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-2.402%	1	42,895	-96.462%
2025-07-23	6.6600	6.6600	6.6600	6.6600	-5.128%	4	42,896	-96.547%
2025-07-22	7.2000	7.2000	6.9200	7.0200	-2.635%	2,023	42,892	-96.724%
2025-07-18	7.2100	7.2100	7.2100	7.2100	+8.258%	7,200	43,874	-96.810%
2025-07-10	6.6600	6.7000	6.6600	6.6600	-5.666%	4	44,593	-96.547%
2025-07-09	7.0600	7.0600	7.0600	7.0600	-3.946%	1	44,593	-96.742%
2025-07-08	7.3800	7.3800	7.3500	7.3500	+0.410%	5	44,593	-96.871%
2025-07-07	7.3300	7.3300	7.3200	7.3200	-2.660%	2	44,594	-96.858%
2025-07-02	7.5200	7.5200	7.5200	7.5200	-5.764%	59	44,596	-96.941%
2025-07-01	7.9800	7.9800	7.9800	7.9800	+2.046%	1	44,596	-97.118%
2025-06-30	7.9600	7.9600	7.8200	7.8200	-3.218%	5	44,597	-97.059%
2025-06-24	8.2200	8.2200	8.0800	8.0800	-11.111%	3	44,597	-97.153%
2025-06-18	9.0900	9.0900	9.0900	9.0900	+1.564%	1	44,599	-97.470%
2025-06-16	8.9500	8.9500	8.9500	8.9500	-4.888%	2,000	44,599	-97.430%
2025-06-04	9.4100	9.4100	9.4100	9.4100	+1.620%	1	44,300	-97.556%
2025-06-03	9.2600	9.2600	9.2600	9.2600	-7.769%	1	44,300	-97.516%
2025-05-30	10.0400	10.0400	10.0400	10.0400	+0.803%	4	44,301	-97.709%
2025-05-21	9.9600	9.9600	9.9600	9.9600	+5.620%	1	44,303	-97.691%
2025-05-19	9.4300	9.4300	9.4300	9.4300	+0.964%	1	44,303	-97.561%
2025-05-16	9.3400	9.3400	9.3400	9.3400	-3.909%	4	44,304	-97.537%
2025-05-14	9.7200	9.7200	9.7200	9.7200	-27.354%	350	44,306	-97.634%
2025-05-06	13.3800	13.3800	13.3800	13.3800	+3.082%	162	44,316	-98.281%
2025-05-02	12.8400	12.9800	12.8400	12.9800	-10.235%	8	44,478	-98.228%
2025-04-30	14.4600	14.4600	14.4600	14.4600	+7.910%	1	44,479	-98.409%
2025-04-29	14.0100	14.0100	13.3800	13.4000	+0.601%	2,004	44,478	-98.284%
2025-04-28	13.3300	13.3300	13.3200	13.3200	-7.113%	3	46,478	-98.273%
2025-04-24	14.3400	14.3400	14.3400	14.3400	-1.982%	4	46,478	-98.396%
2025-04-23	14.6300	14.6300	14.6300	14.6300	-15.968%	2	46,476	-98.428%
2025-04-16	17.4100	17.4100	17.4100	17.4100	+4.251%	1	46,476	-98.679%
2025-04-15	16.2800	16.7000	16.2300	16.7000	-1.649%	217	46,476	-98.623%
2025-04-14	16.9800	16.9800	16.9800	16.9800	-14.458%	1	46,691	-98.645%
2025-04-11	20.0900	22.0800	19.4300	19.8500	-2.934%	1,536	46,690	-98.841%
2025-04-10	17.9800	20.7900	17.9800	20.4500	-12.232%	315	47,326	-98.875%
2025-04-09	22.5000	23.3000	22.5000	23.3000	+8.423%	2,604	47,635	-99.013%
2025-04-08	19.0800	21.4900	19.0800	21.4900	+9.086%	2,305	45,031	-98.930%
2025-04-07	22.9700	22.9700	19.1100	19.7000	+2.125%	1,077	45,332	-98.832%
2025-04-04	19.1000	20.2700	18.1000	19.2900	+35.273%	50,320	44,369	-98.808%
2025-04-03	14.4000	14.4400	14.2400	14.2600	+37.115%	84	24,623	-98.387%
2025-03-28	10.4000	10.4000	10.4000	10.4000	+2.970%	5,000	23,003	-97.788%
2025-03-27	10.1000	10.1000	10.1000	10.1000	-2.604%	150	22,603	-97.723%
2025-03-19	10.0900	10.3700	10.0900	10.3700	-8.230%	2	22,453	-97.782%
2025-03-13	11.3000	11.3000	11.3000	11.3000	-1.396%	50	22,453	-97.965%
2025-03-12	11.7100	11.7300	11.3900	11.4600	-6.066%	82	22,453	-97.993%
2025-03-10	12.2000	12.2000	12.2000	12.2000	+18.447%	1	22,448	-98.115%
2025-03-07	10.3000	10.3000	10.3000	10.3000	-3.286%	150	22,448	-97.767%
2025-03-06	10.0000	10.6500	10.0000	10.6500	+7.467%	800	22,303	-97.840%
2025-03-04	11.0000	11.0000	9.7900	9.9100	+16.588%	3	22,303	-97.679%
2025-03-03	8.3100	8.5000	8.3100	8.5000	-2.523%	2	22,302	-97.294%
2025-02-27	8.5500	8.7200	8.2000	8.7200	+9.410%	756	22,303	-97.362%
2025-02-26	7.9700	7.9700	7.9700	7.9700	-4.893%	2	21,753	-97.114%
2025-02-25	8.3800	8.3800	8.3800	8.3800	+16.551%	3,001	21,751	-97.255%
2025-02-12	7.2400	7.2500	7.1900	7.1900	+6.519%	22	19,000	-96.801%
2025-01-31	6.8000	6.8000	6.7500	6.7500	-1.747%	500	18,989	-96.593%
2025-01-28	7.4000	7.4000	6.8700	6.8700	-7.785%	650	18,989	-96.652%
2025-01-15	7.4500	7.4500	7.4500	7.4500	-16.760%	100	18,989	-96.913%
2025-01-10	8.9500	8.9500	8.9500	8.9500	+6.295%	2,000	19,089	-97.430%
2025-01-08	8.4200	8.4200	8.4200	8.4200	+6.448%	3,500	17,139	-97.268%
2025-01-07	7.1200	7.9100	7.1200	7.9100	-3.654%	6,501	17,139	-97.092%
2025-01-03	8.2100	8.2100	8.2100	8.2100	+4.586%	2	13,589	-97.199%
2024-12-27	7.8500	7.8500	7.8500	7.8500	+9.484%	400	13,389	-97.070%
2024-12-26	7.6400	7.6400	7.1700	7.1700	-8.546%	30	13,589	-96.792%
2024-12-24	7.8200	7.9100	7.5100	7.8400	+0.256%	409	13,190	-97.066%
2024-12-23	7.8400	7.8400	7.8000	7.8200	-8.000%	110	13,190	-97.059%
2024-12-20	8.5000	8.5000	8.5000	8.5000	-4.709%	1	13,150	-97.294%
2024-12-19	8.9200	8.9200	8.9200	8.9200	-5.508%	1	13,149	-97.422%
2024-12-18	9.4400	9.4400	9.4400	9.4400	+28.610%	24	13,150	-97.564%
2024-12-13	7.3400	7.3400	7.3400	7.3400	+24.407%	2	13,174	-96.866%
2024-11-29	5.9000	5.9200	5.8700	5.9000	-15.594%	162	13,174	-96.102%
2024-11-21	6.9800	6.9900	6.9800	6.9900	+0.576%	4,500	12,465	-96.710%
2024-11-14	6.9500	6.9500	6.9500	6.9500	+14.876%	300	12,465	-96.691%
2024-11-11	6.0500	6.0500	6.0500	6.0500	-5.469%	3,000	11,235	-96.198%
2024-11-07	6.5100	6.5100	6.3000	6.4000	-0.775%	1,756	12,335	-96.406%
2024-11-06	6.4700	6.4700	6.4400	6.4500	-19.975%	60	10,635	-96.434%
2024-11-05	8.6200	8.6200	8.0600	8.0600	-10.444%	220	10,607	-97.146%
2024-11-01	9.0000	9.0000	9.0000	9.0000	+7.015%	6	10,615	-97.444%
2024-10-30	8.4100	8.4100	8.4100	8.4100	-2.436%	32	10,615	-97.265%
2024-10-29	8.6200	8.6200	8.6200	8.6200	-2.489%	34	10,583	-97.332%
2024-10-25	8.8400	8.8700	8.8400	8.8400	-3.808%	176	10,549	-97.398%
2024-10-24	9.2000	9.2500	9.1700	9.1900	+2.339%	103	10,549	-97.497%
2024-10-23	8.9900	9.0400	8.9800	8.9800	+1.240%	50	10,557	-97.439%
2024-10-22	8.9600	8.9600	8.8600	8.8700	+9.506%	97	10,512	-97.407%
2024-10-18	8.1000	8.1000	8.1000	8.1000	-4.594%	500	10,456	-97.160%
2024-10-16	8.6200	8.6200	8.4900	8.4900	-3.413%	2	10,206	-97.291%
2024-10-15	8.7800	8.7900	8.7800	8.7900	-5.178%	28	10,206	-97.383%
2024-10-14	9.2700	9.2700	9.2700	9.2700	-0.643%	29	10,206	-97.519%
2024-10-11	9.7400	9.9900	9.3300	9.3300	-9.417%	16	10,177	-97.535%
2024-10-10	10.3100	10.3100	10.3000	10.3000	-0.579%	44	10,174	-97.767%
2024-10-09	10.5600	10.5600	10.3600	10.3600	+4.541%	14	10,174	-97.780%
2024-10-07	9.9100	9.9100	9.9100	9.9100	+2.270%	24	10,174	-97.679%
2024-10-04	10.0100	10.0100	9.6800	9.6900	-5.739%	236	10,174	-97.626%
2024-10-02	10.2800	10.2800	10.2800	10.2800	0.000%	1	10,174	-97.763%
2024-10-01	10.2800	10.2800	10.2800	10.2800	+5.761%	31	10,175	-97.763%
2024-09-26	9.6900	9.7400	9.6800	9.7200	-2.508%	150	10,144	-97.634%
2024-09-25	9.9700	9.9700	9.9700	9.9700	+5.726%	1	9,994	-97.693%
2024-09-24	9.4900	9.5200	9.4000	9.4300	-1.873%	413	9,994	-97.561%
2024-09-23	9.1900	9.6100	9.1700	9.6100	+4.004%	86	9,783	-97.607%
2024-09-20	9.2100	9.2400	9.2000	9.2400	-5.036%	164	9,698	-97.511%
2024-09-19	9.1800	9.7300	9.1800	9.7300	-2.014%	126	9,616	-97.636%
2024-09-18	9.4700	9.9300	9.2100	9.9300	-2.552%	258	9,492	-97.684%
2024-09-17	9.7600	10.1900	9.6100	10.1900	-2.019%	2,122	9,238	-97.743%
2024-09-16	10.1600	10.4800	10.1600	10.4000	+1.861%	155	9,923	-97.788%
2024-09-13	10.7000	10.7000	10.2100	10.2100	-10.439%	144	9,820	-97.747%
2024-09-12	11.3500	11.4000	11.3500	11.4000	-7.468%	2,000	9,749	-97.982%
2024-09-11	12.4000	12.4000	12.3200	12.3200	+2.581%	2	7,776	-98.133%
2024-09-09	12.0100	12.0100	12.0100	12.0100	+5.166%	10	7,776	-98.085%
2024-09-05	11.4200	11.4200	11.4200	11.4200	-0.868%	250	7,776	-97.986%
2024-09-04	11.2100	11.5200	11.2100	11.5200	+21.263%	2,001	7,726	-98.003%
2024-08-30	9.9200	10.0000	9.5000	9.5000	-9.265%	1,880	6,231	-97.579%
2024-08-28	10.4700	10.4700	10.4700	10.4700	+5.651%	1	6,231	-97.803%
2024-08-27	10.1300	10.1300	9.6100	9.9100	+5.426%	87	6,231	-97.679%
2024-08-26	9.6000	9.6000	9.2000	9.4000	-9.354%	12	6,231	-97.553%
2024-08-22	10.4800	10.4800	10.3700	10.3700	-1.519%	2	6,231	-97.782%
2024-08-21	10.5900	10.5900	10.5300	10.5300	+1.347%	24	6,231	-97.816%
2024-08-15	10.5100	10.5100	10.3900	10.3900	-10.739%	79	6,231	-97.786%
2024-08-14	11.6800	11.6800	11.6400	11.6400	-2.431%	2	6,152	-98.024%
2024-08-13	11.9500	11.9500	11.9000	11.9300	-8.722%	396	6,153	-98.072%
2024-08-08	13.0800	13.0900	13.0700	13.0700	+3.895%	14	5,955	-98.240%
2024-08-07	12.5700	12.5800	12.5700	12.5800	-16.689%	20	5,941	-98.172%
2024-08-05	16.5000	16.5000	15.1000	15.1000	+15.267%	19	5,921	-98.477%
2024-08-02	11.5100	13.1000	11.5100	13.1000	+18.445%	8	5,936	-98.244%
2024-08-01	10.8000	11.0600	10.8000	11.0600	+22.889%	15	5,935	-97.920%
2024-07-31	9.2900	9.2900	9.0000	9.0000	-6.929%	3	5,935	-97.444%
2024-07-24	9.6700	9.6700	9.6700	9.6700	+3.644%	10	5,934	-97.622%
2024-07-18	9.6800	9.6800	9.3300	9.3300	+1.413%	17	5,944	-97.535%
2024-07-16	9.2000	9.2000	9.2000	9.2000	-5.544%	1,000	5,929	-97.500%
2024-07-15	10.0000	10.0000	9.5900	9.7400	+2.634%	32	5,679	-97.639%
2024-07-12	10.1500	10.1500	9.4900	9.4900	-11.556%	4	5,679	-97.576%
2024-07-11	10.7300	10.7300	10.7300	10.7300	-7.659%	26	5,679	-97.856%
2024-07-10	11.4300	11.6200	11.4300	11.6200	-2.189%	52	5,679	-98.021%
2024-07-09	11.8800	11.8800	11.8800	11.8800	+4.119%	2	5,628	-98.064%
2024-07-08	11.2900	11.5300	11.2900	11.4100	-7.236%	33	5,626	-97.984%
2024-07-03	12.3000	12.3000	12.3000	12.3000	+4.681%	10	5,595	-98.130%
2024-06-28	11.8200	11.8200	11.7500	11.7500	-2.002%	402	5,595	-98.043%
2024-06-27	11.9900	11.9900	11.9900	11.9900	-4.992%	1	5,794	-98.082%
2024-06-26	12.4400	12.6200	12.4400	12.6200	+3.189%	162	5,795	-98.177%
2024-06-20	12.2300	12.2300	12.2300	12.2300	+1.242%	1	5,633	-98.119%
2024-06-18	11.9900	12.0800	11.9900	12.0800	-3.745%	212	5,421	-98.096%
2024-06-17	12.5500	12.5500	12.5500	12.5500	-5.568%	700	5,421	-98.167%
2024-06-14	12.5000	13.2900	12.5000	13.2900	+12.247%	22	4,721	-98.269%
2024-06-13	12.0000	12.0000	11.8400	11.8400	+4.317%	70	4,721	-98.057%
2024-06-12	11.1200	11.3500	11.1100	11.3500	-6.353%	257	4,661	-97.974%
2024-06-10	12.1200	12.1200	12.1200	12.1200	+5.391%	7	4,405	-98.102%
2024-06-06	11.5000	11.5000	11.5000	11.5000	+2.587%	10	4,398	-98.000%
2024-05-28	11.2100	11.2100	11.2100	11.2100	+0.089%	25	4,398	-97.948%
2024-05-22	11.0900	11.2000	11.0900	11.2000	0.000%	137	4,373	-97.946%
2024-05-17	11.3300	11.3300	11.0900	11.2000	-2.862%	604	4,246	-97.946%
2024-05-16	11.7100	11.7500	11.5300	11.5300	-7.760%	4	3,946	-98.005%
2024-05-07	12.5000	12.5000	12.5000	12.5000	-2.344%	2	3,942	-98.160%
2024-05-03	12.9500	12.9500	12.8000	12.8000	-10.801%	2,800	3,942	-98.203%
2024-04-30	14.3500	14.3500	14.3500	14.3500	+7.010%	2	2,542	-98.397%
2024-04-26	13.4200	13.4200	13.4100	13.4100	-4.351%	4	2,540	-98.285%
2024-04-25	14.0200	14.0200	14.0200	14.0200	+4.783%	2	2,538	-98.359%
2024-04-24	13.3800	13.3800	13.3800	13.3800	-16.375%	10	2,536	-98.281%
2024-04-19	15.8500	16.0000	15.8500	16.0000	+6.809%	2	2,536	-98.563%
2024-04-17	14.9800	14.9800	14.9800	14.9800	+10.554%	7	2,534	-98.465%
2024-04-11	13.5500	13.5500	13.5500	13.5500	-3.421%	5	2,527	-98.303%
2024-04-10	14.0300	14.0300	14.0300	14.0300	+8.089%	2	2,522	-98.361%
2024-04-09	12.9800	12.9800	12.9800	12.9800	+5.959%	2	2,520	-98.228%
2024-04-08	12.1800	12.3300	12.1700	12.2500	-7.127%	30	2,518	-98.122%
2024-04-04	13.0000	13.1900	13.0000	13.1900	+1.228%	3	2,494	-98.256%
2024-04-02	12.8300	13.0300	12.8300	13.0300	+6.628%	2	2,493	-98.235%
2024-03-27	12.2300	12.2300	12.2200	12.2200	-2.240%	92	2,493	-98.118%
2024-03-26	12.7200	12.7200	12.1700	12.5000	-7.613%	47	2,401	-98.160%
2024-03-19	13.5300	13.5300	13.5300	13.5300	-6.754%	22	2,356	-98.300%
2024-03-15	14.5100	14.5100	14.5100	14.5100	+6.535%	4	2,332	-98.415%
2024-03-12	13.6200	13.6200	13.6200	13.6200	-4.017%	1	2,332	-98.311%
2024-03-11	14.1900	14.1900	14.1900	14.1900	+0.567%	1	2,331	-98.379%
2024-03-08	14.1700	14.1700	14.1100	14.1100	+8.622%	22	2,330	-98.370%
2024-03-07	13.1100	13.1100	12.9900	12.9900	-4.274%	7	2,329	-98.229%
2024-03-05	13.1700	13.5700	13.1700	13.5700	+1.496%	2	2,326	-98.305%
2024-03-01	13.5700	13.7200	13.0400	13.3700	-0.963%	1,364	2,326	-98.280%
2024-02-29	13.5300	13.5300	13.2500	13.5000	-2.948%	4	1,979	-98.296%
2024-02-28	13.8000	13.9100	13.5500	13.9100	+0.506%	32	1,977	-98.347%
2024-02-27	13.9500	13.9500	13.6500	13.8400	-2.945%	108	1,948	-98.338%
2024-02-26	14.4100	14.4200	14.2000	14.2600	-1.993%	114	1,843	-98.387%
2024-02-23	14.9500	14.9500	14.5500	14.5500	-2.610%	12	1,730	-98.419%
2024-02-22	15.1700	15.1700	14.7000	14.9400	-3.613%	38	1,727	-98.461%
2024-02-21	15.2000	15.5000	15.2000	15.5000	+3.333%	2	1,691	-98.516%
2024-02-20	14.8000	15.2600	14.7500	15.0000	+5.042%	8	1,690	-98.467%
2024-02-16	14.1000	14.5000	14.0800	14.2800	+5.000%	116	1,657	-98.389%
2024-02-15	14.1500	14.5000	13.6000	13.6000	-9.333%	19	1,657	-98.309%
2024-02-14	15.1800	15.1800	14.5700	15.0000	-5.897%	294	1,647	-98.467%
2024-02-13	15.5500	15.9400	15.5500	15.9400	+15.507%	400	1,530	-98.557%
2024-02-12	14.0500	14.0500	13.5300	13.8000	-4.828%	8	1,131	-98.333%
2024-02-09	14.4800	14.5000	14.4700	14.5000	-5.844%	26	1,126	-98.414%
2024-02-08	16.1700	16.2700	15.1500	15.4000	-7.508%	443	1,100	-98.506%
2024-02-05	16.8000	16.8000	16.5400	16.6500	+0.909%	822	870	-98.619%
2024-02-01	16.4500	16.5000	16.4500	16.5000	+4.762%	4	54	-98.606%
2024-01-31	16.1200	16.3700	15.7500	15.7500	0.000%	64	52	-98.540%