Dark

IWM20261218P230
IWM Dec 18 2026 230.00 Put (IWM261218P00230000)
option OPRA

EOD

Sep 29, 2026

1.14+8.571%(+0.09)5,589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.1500	1.0000	1.1400	+8.571%	5,589	52,148	0.000%
2026-09-28	1.1000	1.1000	1.0200	1.0500	+7.143%	13	48,394	+8.571%
2026-09-25	1.1200	1.1200	0.9700	0.9800	-9.259%	11	48,393	+16.327%
2026-09-24	1.0900	1.1100	1.0700	1.0800	+4.854%	3,141	48,397	+5.556%
2026-09-23	0.8900	1.0300	0.8900	1.0300	+24.096%	10,317	45,272	+10.680%
2026-09-22	0.8400	0.8400	0.8300	0.8300	-9.783%	24	36,985	+37.349%
2026-09-21	0.8100	1.0100	0.8100	0.9200	-17.117%	63	36,990	+23.913%
2026-09-18	1.1600	1.1600	1.1100	1.1100	+3.738%	2,501	35,206	+2.703%
2026-09-17	1.1100	1.1100	1.0700	1.0700	-26.207%	27	34,467	+6.542%
2026-09-16	1.1700	1.4500	1.1700	1.4500	+9.848%	3	34,468	-21.379%
2026-09-15	1.3700	1.3900	1.3200	1.3200	+9.091%	97	34,468	-13.636%
2026-09-14	1.3100	1.3100	1.2100	1.2100	-14.789%	15	34,477	-5.785%
2026-09-10	1.4000	1.4200	1.3200	1.4200	+22.414%	5,511	34,463	-19.718%
2026-09-09	1.0600	1.1700	1.0500	1.1600	+17.172%	5,014	38,364	-1.724%
2026-09-08	0.9800	0.9900	0.9800	0.9900	+4.211%	2	35,196	+15.152%
2026-09-04	0.9500	0.9700	0.9500	0.9500	-14.414%	32	35,165	+20.000%
2026-09-02	1.1300	1.1300	1.1100	1.1100	-15.267%	4	35,165	+2.703%
2026-09-01	1.2000	1.3400	1.2000	1.3100	+11.966%	5	35,163	-12.977%
2026-08-31	1.1700	1.1700	1.1700	1.1700	+9.346%	2	35,363	-2.564%
2026-08-28	1.0700	1.0700	1.0700	1.0700	-5.310%	200	35,361	+6.542%
2026-08-27	1.1300	1.1300	1.1300	1.1300	-0.877%	3	35,361	+0.885%
2026-08-26	1.1500	1.1700	1.1400	1.1400	-11.628%	2,751	35,361	0.000%
2026-08-20	1.2500	1.2900	1.2500	1.2900	-3.731%	3	36,056	-11.628%
2026-08-18	1.3100	1.3400	1.3100	1.3400	+12.605%	3	36,053	-14.925%
2026-08-14	1.1900	1.1900	1.1900	1.1900	-0.833%	3,015	36,052	-4.202%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-8.397%	1	37,537	-5.000%
2026-08-12	1.3100	1.3100	1.3100	1.3100	-6.429%	1	37,537	-12.977%
2026-08-10	1.4100	1.4100	1.4000	1.4000	+2.941%	4	37,537	-18.571%
2026-08-07	1.3600	1.3600	1.3600	1.3600	-7.483%	1	37,540	-16.176%
2026-08-06	1.4700	1.4700	1.4700	1.4700	-2.649%	3	37,539	-22.449%
2026-08-05	1.4400	1.5300	1.4400	1.5100	+3.425%	35	37,536	-24.503%
2026-08-04	1.4800	1.4800	1.4500	1.4600	-18.889%	4	37,532	-21.918%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-17.051%	1	37,530	-36.667%
2026-07-30	2.1700	2.1700	2.1700	2.1700	-13.546%	5	35,531	-47.465%
2026-07-29	2.2500	2.5100	2.2500	2.5100	+13.575%	11,122	37,854	-54.582%
2026-07-28	2.2400	2.3400	2.1500	2.2100	-8.299%	19	34,325	-48.416%
2026-07-27	2.4300	2.4300	2.3800	2.4100	+1.261%	520	34,329	-52.697%
2026-07-24	2.3100	2.4400	2.3100	2.3800	-4.800%	5	34,098	-52.101%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+9.170%	5	34,097	-54.400%
2026-07-20	2.2900	2.2900	2.2900	2.2900	+11.165%	500	34,097	-50.218%
2026-07-16	2.0600	2.0600	2.0600	2.0600	-0.962%	10	34,097	-44.660%
2026-07-15	2.0800	2.0800	2.0800	2.0800	-4.147%	10	34,095	-45.192%
2026-07-13	2.1700	2.1700	2.1700	2.1700	-3.982%	22	34,111	-47.465%
2026-07-10	2.3200	2.3200	2.2600	2.2600	-8.130%	6	34,111	-49.558%
2026-07-08	2.3500	2.4600	2.3100	2.4600	+16.038%	34	34,107	-53.659%
2026-07-07	2.1000	2.1200	2.1000	2.1200	+4.950%	41	34,100	-46.226%
2026-07-01	2.1500	2.1500	2.0200	2.0200	-16.529%	16	34,101	-43.564%
2026-06-30	2.4200	2.4200	2.4200	2.4200	-13.879%	1	34,101	-52.893%
2026-06-25	2.8000	2.8100	2.8000	2.8100	-8.469%	602	34,101	-59.431%
2026-06-24	2.9000	3.0700	2.9000	3.0700	+15.849%	3	34,108	-62.866%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-20.659%	7	34,109	-56.981%
2026-06-17	2.9800	3.3400	2.9800	3.3400	+9.868%	13	34,098	-65.868%
2026-06-16	2.8000	3.0400	2.8000	3.0400	+2.013%	2	34,098	-62.500%
2026-06-15	2.9500	2.9800	2.8400	2.9800	-10.241%	17	34,102	-61.745%
2026-06-12	3.5400	3.5400	3.3200	3.3200	-30.252%	32	34,115	-65.663%
2026-06-09	4.2600	4.7600	4.2600	4.7600	+17.822%	177	34,131	-76.050%
2026-06-08	3.9200	4.0400	3.9200	4.0400	-8.804%	229	34,188	-71.782%
2026-06-05	3.9500	4.4300	3.8000	4.4300	+28.406%	20	33,959	-74.266%
2026-06-04	3.6200	3.6200	3.4500	3.4500	-14.604%	430	33,964	-66.957%
2026-06-03	3.9900	4.0400	3.9900	4.0400	+9.783%	29	33,563	-71.782%
2026-06-02	3.6600	3.6800	3.6600	3.6800	-2.128%	33	33,690	-69.022%
2026-06-01	3.7600	3.7600	3.7600	3.7600	+1.897%	17	33,662	-69.681%
2026-05-29	3.7100	3.7300	3.6500	3.6900	+1.374%	160	33,662	-69.106%
2026-05-28	3.8800	3.8800	3.6400	3.6400	-7.848%	639	33,725	-68.681%
2026-05-27	3.9400	3.9500	3.9200	3.9500	+0.765%	8	33,720	-71.139%
2026-05-26	3.9200	4.0000	3.9200	3.9200	-9.677%	50	33,720	-70.918%
2026-05-22	4.3400	4.3400	4.3400	4.3400	-5.447%	14	33,744	-73.733%
2026-05-21	4.9200	4.9800	4.5900	4.5900	-11.219%	13,003	32,602	-75.163%
2026-05-20	5.1700	5.1700	5.1700	5.1700	-10.399%	2	32,602	-77.950%
2026-05-19	5.6600	5.7700	5.6600	5.7700	+4.719%	14	33,606	-80.243%
2026-05-18	5.3900	5.5100	5.3900	5.5100	+2.416%	15	33,606	-79.310%
2026-05-15	5.3800	5.6000	5.3800	5.3800	+6.535%	69	33,606	-78.810%
2026-05-14	5.0500	5.0500	5.0500	5.0500	+7.219%	126	33,609	-77.426%
2026-05-11	4.7500	4.7800	4.7100	4.7100	-3.086%	2,132	33,483	-75.796%
2026-05-07	4.8600	4.8600	4.8500	4.8600	-1.220%	3	32,930	-76.543%
2026-05-06	4.8900	4.9200	4.8900	4.9200	-7.345%	6	32,929	-76.829%
2026-05-05	5.2700	5.3100	5.2700	5.3100	-4.668%	8	32,929	-78.531%
2026-05-01	5.5700	5.5700	5.5700	5.5700	-13.643%	1	32,923	-79.533%
2026-04-29	6.4500	6.4500	6.4500	6.4500	+4.878%	1	32,923	-82.326%
2026-04-27	6.1400	6.1500	6.1400	6.1500	-3.302%	2	32,923	-81.463%
2026-04-24	6.3700	6.3900	6.3500	6.3600	-4.933%	10	32,925	-82.075%
2026-04-23	6.5500	7.2100	6.2900	6.6900	+1.210%	171	32,925	-82.960%
2026-04-22	6.3700	6.6600	6.3700	6.6100	+11.092%	80	33,032	-82.753%
2026-04-21	5.9500	5.9500	5.9500	5.9500	-4.032%	1	33,031	-80.840%
2026-04-20	6.2800	6.2800	6.2000	6.2000	-2.516%	16	33,031	-81.613%
2026-04-17	6.4400	6.4400	5.9800	6.3600	-10.042%	268	33,016	-82.075%
2026-04-15	7.0700	7.0700	7.0700	7.0700	-1.257%	2	32,855	-83.876%
2026-04-14	7.1600	7.1600	7.1600	7.1600	-9.022%	10	32,857	-84.078%
2026-04-13	8.3600	8.3600	7.8700	7.8700	-8.488%	21	32,857	-85.515%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-6.725%	4	32,861	-86.744%
2026-04-08	9.3400	9.3400	9.2200	9.2200	-23.358%	2	32,860	-87.636%
2026-04-07	12.0300	12.0300	12.0300	12.0300	+6.272%	15	32,861	-90.524%
2026-04-06	11.3200	11.3200	11.3200	11.3200	-12.248%	100	32,868	-89.929%
2026-04-02	12.9000	12.9000	12.9000	12.9000	+6.260%	5,000	32,968	-91.163%
2026-04-01	12.1000	12.1400	12.1000	12.1400	-9.403%	2	32,968	-90.610%
2026-03-31	15.1700	15.1700	13.4000	13.4000	-19.374%	8	32,968	-91.493%
2026-03-30	15.1700	16.9100	15.1700	16.6200	+3.423%	25	32,971	-93.141%
2026-03-27	15.2000	16.0700	15.2000	16.0700	+12.772%	3,305	32,966	-92.906%
2026-03-26	12.8500	14.2500	12.8500	14.2500	+12.916%	3	29,970	-92.000%
2026-03-25	12.2400	12.8100	12.2400	12.6200	-7.001%	75	29,970	-90.967%
2026-03-24	14.4100	14.4100	13.3400	13.5700	+3.985%	5,478	28,903	-91.599%
2026-03-23	13.0500	13.0500	13.0500	13.0500	-13.058%	3	25,154	-91.264%
2026-03-20	15.0100	15.0100	15.0100	15.0100	+13.540%	1	25,151	-92.405%
2026-03-19	13.2200	13.2200	13.2200	13.2200	+8.272%	1	25,152	-91.377%
2026-03-17	11.9000	12.2100	11.9000	12.2100	-4.385%	5	25,153	-90.663%
2026-03-16	12.6000	12.7700	12.6000	12.7700	-10.886%	2	25,153	-91.073%
2026-03-13	14.3300	14.3300	14.3300	14.3300	+3.916%	1	25,152	-92.045%
2026-03-12	13.8000	13.8000	13.7600	13.7900	+15.591%	57	25,153	-91.733%
2026-03-11	12.1200	12.1200	11.8100	11.9300	+8.652%	115	25,097	-90.444%
2026-03-10	10.9800	10.9800	10.9800	10.9800	-4.687%	15	24,989	-89.617%
2026-03-05	10.7600	11.5200	10.7600	11.5200	+22.814%	17	25,041	-90.104%
2026-03-04	9.3400	9.6600	9.3400	9.3800	-20.441%	101	25,024	-87.846%
2026-03-03	11.2500	11.7900	11.2500	11.7900	+25.693%	23	24,950	-90.331%
2026-03-02	9.4200	9.4400	9.3800	9.3800	-3.696%	24	24,950	-87.846%
2026-02-27	9.7400	9.7400	9.7400	9.7400	+11.697%	1	24,951	-88.296%
2026-02-26	8.9600	9.5900	8.7200	8.7200	-4.176%	1,063	24,950	-86.927%
2026-02-25	9.0900	9.1100	9.0900	9.1000	-10.784%	37	25,659	-87.473%
2026-02-23	10.1600	10.2000	10.1600	10.2000	+11.597%	26	25,659	-88.824%
2026-02-20	9.5300	9.5300	9.1400	9.1400	-1.931%	520	25,685	-87.527%
2026-02-18	9.2000	9.3200	9.2000	9.3200	-1.998%	3	25,684	-87.768%
2026-02-17	9.7200	9.7200	9.5100	9.5100	+4.162%	27	25,683	-88.013%
2026-02-13	9.8900	10.0500	9.0400	9.1300	-6.646%	957	24,888	-87.514%
2026-02-12	10.2500	10.2500	9.7800	9.7800	+7.709%	449	24,888	-88.344%
2026-02-11	8.5000	9.3700	8.5000	9.0800	+9.662%	822	25,336	-87.445%
2026-02-09	8.3000	8.3000	8.2800	8.2800	-7.589%	2	26,156	-86.232%
2026-02-06	8.9600	8.9700	8.9600	8.9600	-12.243%	350	26,155	-87.277%
2026-02-05	10.2100	10.2100	10.2100	10.2100	+4.718%	2	26,421	-88.834%
2026-02-04	9.7500	9.7500	9.7500	9.7500	+0.932%	1	26,421	-88.308%
2026-01-30	9.4700	9.7100	9.4700	9.6600	+6.037%	323	26,420	-88.199%
2026-01-29	9.6600	9.6600	9.1100	9.1100	+8.195%	5,006	26,335	-87.486%
2026-01-27	8.4200	8.4200	8.4200	8.4200	-2.433%	3	28,838	-86.461%
2026-01-26	8.4000	8.6300	8.4000	8.6300	+0.818%	8	28,838	-86.790%
2026-01-23	7.8700	8.5600	7.8700	8.5600	+9.045%	3,007	28,845	-86.682%
2026-01-22	7.8800	7.8800	7.8500	7.8500	-17.194%	5	27,493	-85.478%
2026-01-20	9.5200	9.5200	9.1700	9.4800	+9.595%	4	27,492	-87.975%
2026-01-16	8.3400	8.6500	8.3300	8.6500	+2.125%	43	27,474	-86.821%
2026-01-15	8.7200	8.7200	8.4100	8.4700	-10.370%	21	27,474	-86.541%
2026-01-14	9.3200	9.6900	9.2700	9.4500	+2.162%	971	27,455	-87.937%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+1.648%	45	27,210	-87.676%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-2.465%	1	27,255	-87.473%
2026-01-09	9.3300	9.3300	9.3300	9.3300	-4.504%	1	27,255	-87.781%
2026-01-08	10.1200	10.1200	9.6900	9.7700	-5.604%	2,264	27,254	-88.332%
2026-01-07	10.1400	10.3500	10.1100	10.3500	+3.500%	57	25,188	-88.986%
2026-01-06	10.6200	10.7300	9.8700	10.0000	-8.257%	2,071	24,160	-88.600%
2026-01-05	10.9000	10.9000	10.9000	10.9000	-6.277%	5	23,452	-89.541%
2026-01-02	11.9300	11.9900	11.5900	11.6300	+0.955%	1,010	23,452	-90.198%
2025-12-30	11.4200	11.5200	11.4000	11.5200	+0.964%	703	22,560	-90.104%
2025-12-29	11.5500	11.6100	11.2000	11.4100	+2.240%	2,431	22,713	-90.009%
2025-12-26	11.1600	11.3000	11.1600	11.1600	+1.547%	221	23,922	-89.785%
2025-12-24	10.9900	10.9900	10.9900	10.9900	+1.477%	48	23,654	-89.627%
2025-12-23	10.8600	10.8600	10.8300	10.8300	+1.120%	28	23,654	-89.474%
2025-12-22	10.5500	10.7500	10.5500	10.7100	-6.950%	7	23,628	-89.356%
2025-12-19	11.5800	11.5800	11.5100	11.5100	-8.940%	2	23,631	-90.096%
2025-12-17	12.6400	12.6400	12.6400	12.6400	+3.607%	7	23,630	-90.981%
2025-12-16	12.0500	12.2700	12.0500	12.2000	+1.413%	522	23,637	-90.656%
2025-12-15	11.8000	12.0300	11.8000	12.0300	+3.439%	6	23,134	-90.524%
2025-12-12	11.6300	11.6300	11.6300	11.6300	+7.586%	1	23,132	-90.198%
2025-12-11	11.5500	11.5500	10.8100	10.8100	-9.007%	558	23,132	-89.454%
2025-12-10	11.7600	11.8800	11.6300	11.8800	-3.020%	35	22,693	-90.404%
2025-12-09	12.2100	12.2500	12.2100	12.2500	-1.764%	49	22,695	-90.694%
2025-12-08	12.4300	12.4700	12.4300	12.4700	+0.972%	9	22,663	-90.858%
2025-12-05	12.3500	12.3500	12.3500	12.3500	-0.564%	1	22,657	-90.769%
2025-12-04	12.4200	12.4200	12.4200	12.4200	-6.966%	1	22,657	-90.821%
2025-12-01	13.3500	13.3500	13.3500	13.3500	+0.679%	1	22,657	-91.461%
2025-11-28	13.1300	13.2600	13.1300	13.2600	-0.525%	2	22,657	-91.403%
2025-11-26	14.0000	14.0000	13.3100	13.3300	-6.127%	400	22,569	-91.448%
2025-11-25	15.5600	15.5600	14.2000	14.2000	-12.346%	553	22,569	-91.972%
2025-11-24	16.2100	16.2100	16.2000	16.2000	-9.040%	202	22,370	-92.963%
2025-11-21	19.5500	19.5500	17.7000	17.8100	-11.832%	2,260	22,370	-93.599%
2025-11-20	16.5400	20.2000	16.1000	20.2000	+13.102%	150	21,686	-94.356%
2025-11-19	17.3700	17.8600	17.3700	17.8600	-3.875%	2	21,549	-93.617%
2025-11-18	18.5800	18.5800	18.5800	18.5800	-1.693%	1	21,548	-93.864%
2025-11-17	18.9000	18.9000	18.9000	18.9000	+13.174%	1	21,547	-93.968%
2025-11-14	16.7000	16.7000	16.7000	16.7000	-2.737%	650	21,546	-93.174%
2025-11-13	16.4000	17.1700	16.4000	17.1700	+14.849%	3	21,546	-93.361%
2025-11-12	14.9500	14.9500	14.9500	14.9500	+1.356%	2	21,545	-92.375%
2025-11-11	14.7400	14.7900	14.7400	14.7500	+1.584%	40	21,545	-92.271%
2025-11-10	14.5200	14.5200	14.5200	14.5200	-0.684%	4	21,533	-92.149%
2025-11-05	14.6200	14.6200	14.6200	14.6200	-9.586%	68	21,537	-92.202%
2025-11-04	16.1700	16.1700	16.1700	16.1700	+10.000%	2	21,469	-92.950%
2025-11-03	14.7000	14.7000	14.7000	14.7000	+0.962%	76	21,543	-92.245%
2025-10-31	14.5700	14.5700	14.5600	14.5600	+2.032%	182	21,543	-92.170%
2025-10-30	14.2700	14.2700	14.2700	14.2700	+5.314%	1	21,361	-92.011%
2025-10-28	13.2500	13.5500	13.1700	13.5500	+3.831%	11	21,361	-91.587%
2025-10-27	12.4800	13.1100	12.4800	13.0500	-0.609%	3,023	18,351	-91.264%
2025-10-24	13.0000	13.1300	13.0000	13.1300	-14.740%	140	18,351	-91.318%
2025-10-22	15.4000	15.4000	15.4000	15.4000	-1.282%	2	18,222	-92.597%
2025-10-17	15.6000	15.6000	15.6000	15.6000	+10.403%	19	18,220	-92.692%
2025-10-16	14.1300	14.1300	14.1300	14.1300	+1.948%	3	18,205	-91.932%
2025-10-15	14.3600	14.3600	13.8600	13.8600	-7.105%	20	18,208	-91.775%
2025-10-14	15.3700	15.4100	14.9100	14.9200	+4.555%	29	18,224	-92.359%
2025-10-08	14.2600	14.2700	14.2600	14.2700	-4.228%	30	18,214	-92.011%
2025-10-07	14.9000	14.9000	14.9000	14.9000	+9.158%	1	18,214	-92.349%
2025-10-03	13.7000	13.7000	13.6500	13.6500	-10.197%	600	18,214	-91.648%
2025-10-02	15.2000	15.2000	15.2000	15.2000	-0.589%	1,000	18,704	-92.500%
2025-09-29	15.0700	15.3000	15.0700	15.2900	+1.730%	1,001	17,704	-92.544%
2025-09-26	15.6300	15.6300	15.0300	15.0300	-9.567%	1,386	16,879	-92.415%
2025-09-25	16.6200	16.6200	16.6200	16.6200	+5.995%	1	16,644	-93.141%
2025-09-24	15.6800	15.6800	15.6800	15.6800	+5.306%	5	16,645	-92.730%
2025-09-23	14.2300	14.8900	14.1700	14.8900	+2.831%	39	16,644	-92.344%
2025-09-22	15.2100	15.2100	14.4800	14.4800	-3.014%	8	16,634	-92.127%
2025-09-19	14.9300	14.9300	14.9300	14.9300	+1.220%	2,000	16,626	-92.364%
2025-09-18	14.7500	14.7500	14.7500	14.7500	-5.991%	3,000	15,226	-92.271%
2025-09-17	15.6900	15.6900	15.6900	15.6900	-1.938%	1	14,926	-92.734%
2025-09-15	16.0000	16.0000	16.0000	16.0000	+3.896%	5	14,926	-92.875%
2025-09-11	16.2900	16.2900	15.3900	15.4000	-6.383%	15	14,922	-92.597%
2025-09-08	16.4500	16.4500	16.4500	16.4500	+0.550%	1	14,917	-93.070%
2025-09-05	16.3700	16.3700	16.3600	16.3600	-7.727%	2,000	12,917	-93.032%
2025-09-02	17.7300	17.7300	17.7300	17.7300	+5.788%	7	13,280	-93.570%
2025-08-28	16.6000	16.7600	16.6000	16.7600	-1.988%	2	13,280	-93.198%
2025-08-27	17.1000	17.1000	17.1000	17.1000	-2.896%	3	13,281	-93.333%
2025-08-26	17.6000	17.6100	17.6000	17.6100	+1.440%	15	13,273	-93.526%
2025-08-25	17.4500	17.4500	17.3600	17.3600	-0.173%	10	13,273	-93.433%
2025-08-22	17.0800	17.3900	17.0800	17.3900	-16.193%	1,001	13,273	-93.445%
2025-08-21	20.7500	20.7500	20.7500	20.7500	-11.964%	1,300	13,273	-94.506%
2025-08-06	23.0900	23.5900	23.0900	23.5700	+3.332%	668	13,573	-95.163%
2025-07-31	22.8100	22.8100	22.8100	22.8100	+8.723%	4	13,573	-95.002%
2025-07-30	20.9800	20.9800	20.9800	20.9800	-2.645%	2,700	13,573	-94.566%
2025-07-29	21.5500	21.5500	21.5500	21.5500	+0.419%	1	13,773	-94.710%
2025-07-25	21.6500	21.7000	21.4600	21.4600	+4.428%	2,014	13,772	-94.688%
2025-07-23	20.7400	20.7400	20.5500	20.5500	-9.710%	5	14,772	-94.453%
2025-07-22	22.7600	22.7600	22.7600	22.7600	+4.644%	92	14,771	-94.991%
2025-07-17	21.7500	21.7500	21.7500	21.7500	-3.118%	1,000	14,771	-94.759%
2025-07-11	22.4500	22.4500	22.4500	22.4500	-1.751%	1	14,771	-94.922%
2025-07-08	22.9600	22.9600	22.8500	22.8500	-14.001%	51	14,771	-95.011%
2025-06-09	26.5700	26.5700	26.5700	26.5700	-14.758%	5	14,771	-95.709%
2025-05-29	31.1700	31.1700	31.1700	31.1700	-7.205%	3	14,776	-96.343%
2025-05-22	33.2000	33.5900	33.2000	33.5900	+11.152%	2,750	14,779	-96.606%
2025-05-15	30.2200	30.2200	30.2200	30.2200	+1.341%	6	12,559	-96.228%
2025-05-13	29.8200	29.8200	29.8200	29.8200	-19.318%	10	12,559	-96.177%
2025-05-02	36.9600	36.9600	36.9600	36.9600	-26.942%	2	12,549	-96.916%
2025-04-21	50.5000	50.5900	50.5000	50.5900	+10.122%	6	12,549	-97.747%
2025-04-15	45.9400	45.9400	45.9400	45.9400	-13.402%	6	12,554	-97.519%
2025-04-07	53.9500	53.9500	52.5600	53.0500	+3.210%	79	12,560	-97.851%
2025-04-04	51.0800	51.4000	51.0300	51.4000	+39.333%	20	12,481	-97.782%
2025-03-13	36.7800	37.0800	35.5700	36.8900	+4.121%	50	12,480	-96.910%
2025-03-11	35.4300	35.4300	35.4300	35.4300	+5.290%	3	12,480	-96.782%
2025-03-04	33.4800	33.6500	33.4800	33.6500	+26.647%	2	12,483	-96.612%
2025-03-03	26.5700	26.5700	26.5700	26.5700	+25.924%	5	12,484	-95.709%
2025-02-19	21.0200	21.1100	21.0200	21.1000	-2.540%	4	12,479	-94.597%
2025-02-10	21.5300	21.6500	21.5300	21.6500	+6.388%	2	12,477	-94.734%
2025-02-07	20.3500	20.3500	20.3500	20.3500	-3.463%	2	12,478	-94.398%
2025-02-06	21.0800	21.0800	21.0800	21.0800	+1.787%	6	12,478	-94.592%
2025-02-05	20.7100	20.7100	20.7100	20.7100	-8.241%	21	12,472	-94.495%
2025-02-03	24.1000	24.1000	22.5700	22.5700	+11.292%	10,750	12,451	-94.949%
2025-01-30	20.7600	20.7600	20.2800	20.2800	-3.704%	15	3,814	-94.379%
2025-01-22	20.6700	21.1000	20.6700	21.0600	+3.286%	1,512	3,811	-94.587%
2025-01-21	20.3900	20.3900	20.3900	20.3900	-6.682%	6	3,027	-94.409%
2025-01-17	21.8500	21.8500	21.8500	21.8500	-9.711%	4	3,027	-94.783%
2025-01-08	24.7700	24.7900	24.1800	24.2000	+1.213%	230	2,908	-95.289%
2024-12-20	23.4700	23.9100	23.0800	23.9100	+15.507%	88	2,908	-95.232%
2024-12-17	20.7000	20.7000	20.7000	20.7000	+4.545%	175	2,908	-94.493%
2024-12-16	19.8000	19.8000	19.8000	19.8000	+7.259%	1	2,744	-94.242%
2024-12-06	18.3400	18.4600	18.3400	18.4600	+5.546%	4	2,743	-93.824%
2024-11-29	17.4900	17.4900	17.4900	17.4900	-17.887%	2	2,742	-93.482%
2024-11-20	21.3000	21.3000	21.3000	21.3000	+0.709%	9	2,742	-94.648%
2024-11-19	21.1500	21.1500	21.1500	21.1500	-0.471%	21	2,739	-94.610%
2024-11-18	21.5800	21.5800	19.9900	21.2500	-1.163%	26	2,730	-94.635%
2024-11-15	21.5000	21.5000	21.5000	21.5000	+4.980%	6	2,714	-94.698%
2024-11-14	20.1500	20.4800	20.1500	20.4800	+9.460%	156	2,711	-94.434%
2024-11-13	18.7100	18.7100	18.7100	18.7100	+6.246%	1	2,558	-93.907%
2024-11-11	17.6400	17.6400	17.6100	17.6100	-4.241%	30	2,559	-93.526%
2024-11-08	18.3900	18.3900	18.3900	18.3900	-3.414%	2	2,559	-93.801%
2024-11-07	19.0400	19.0400	19.0400	19.0400	+1.330%	5	2,559	-94.013%
2024-11-06	20.3700	20.3700	18.7900	18.7900	-27.842%	34	2,559	-93.933%
2024-10-23	26.0400	26.0400	26.0400	26.0400	+9.550%	1	2,540	-95.622%
2024-10-16	24.0500	24.0500	23.7700	23.7700	-12.158%	2	2,539	-95.204%
2024-09-24	27.0600	27.0600	27.0600	27.0600	-7.010%	1	2,538	-95.787%
2024-09-03	29.1000	29.1000	29.1000	29.1000	+9.605%	1	2,537	-96.082%
2024-08-27	27.0300	27.2300	26.4800	26.5500	-1.484%	100	2,536	-95.706%
2024-08-23	26.9500	26.9500	26.9500	26.9500	-5.934%	2	2,536	-95.770%
2024-08-22	28.6500	28.6500	28.6500	28.6500	+0.845%	1	2,536	-96.021%
2024-08-19	28.3600	28.4100	28.3600	28.4100	-2.371%	2	2,535	-95.987%
2024-08-16	29.0000	29.1000	29.0000	29.1000	-1.589%	18	2,535	-96.082%
2024-08-15	28.8900	29.8700	28.8500	29.5700	-10.040%	618	2,535	-96.145%
2024-08-14	32.8700	32.8700	32.8700	32.8700	-2.723%	1	2,122	-96.532%
2024-08-13	33.7900	33.7900	33.7900	33.7900	-1.602%	10	2,122	-96.626%
2024-08-12	34.1700	34.3400	34.1300	34.3400	+2.324%	6	2,123	-96.680%
2024-08-08	35.5000	35.5000	33.5600	33.5600	-8.130%	159	2,123	-96.603%
2024-08-07	34.5000	36.6000	34.3000	36.5300	+1.755%	6	2,055	-96.879%
2024-08-06	36.0000	36.0900	35.9000	35.9000	+6.213%	14	2,050	-96.825%
2024-08-02	33.8000	33.8000	33.8000	33.8000	+18.596%	2	2,033	-96.627%
2024-08-01	28.5500	28.8200	28.5000	28.5000	+19.899%	3	2,032	-96.000%
2024-07-31	25.1000	25.1000	23.7700	23.7700	-8.752%	2	2,031	-95.204%
2024-07-29	25.6000	26.4000	25.6000	26.0500	-1.438%	17	2,030	-95.624%
2024-07-24	26.4300	26.4300	26.4300	26.4300	-5.303%	1	2,018	-95.687%
2024-07-19	27.9100	27.9100	27.9100	27.9100	+3.485%	2	2,017	-95.915%
2024-07-18	26.9700	26.9700	26.9700	26.9700	+6.014%	1	2,016	-95.773%
2024-07-17	25.4400	25.4400	25.4400	25.4400	-6.471%	1	2,015	-95.519%
2024-07-15	27.2000	27.2000	27.2000	27.2000	-9.754%	2,000	2,014	-95.809%
2024-07-11	30.1400	30.1400	30.1400	30.1400	-10.828%	8	24	-96.218%
2024-06-28	33.8000	33.8000	33.8000	33.8000	-3.429%	4	24	-96.627%
2024-06-17	35.0000	35.0000	35.0000	35.0000	+6.061%	1	22	-96.743%
2024-05-23	33.0000	33.0000	33.0000	33.0000	+0.061%	1	22	-96.545%
2024-05-06	32.9800	32.9800	32.9800	32.9800	-7.877%	10	22	-96.543%
2024-04-24	35.8000	35.8000	35.8000	35.8000	+12.437%	2	12	-96.816%
2024-03-27	31.8400	31.8400	31.8400	31.8400	0.000%	10	10	-96.420%