Dark

QQQ20260918P550
QQQ Sep 18 2026 550.00 Put (QQQ260918P00550000)
option OPRA

EOD

Aug 6, 2026

0.7400-1.333%(-0.0100)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8300	0.8500	0.6900	0.7400	-1.333%	124	32,821	0.000%
2026-08-05	0.7200	0.7700	0.6700	0.7500	-5.063%	174	32,846	-1.333%
2026-08-04	1.0000	1.0000	0.7600	0.7900	-30.702%	367	32,851	-6.329%
2026-08-03	1.6100	1.6100	1.1400	1.1400	-32.941%	291	32,955	-35.088%
2026-07-31	1.5900	2.2000	1.5800	1.7000	-12.371%	692	32,850	-56.471%
2026-07-30	2.4200	2.5000	1.9400	1.9400	-44.571%	242	33,061	-61.856%
2026-07-29	2.5400	3.5000	2.4500	3.5000	+32.576%	873	33,079	-78.857%
2026-07-28	2.8000	3.1200	2.4400	2.6400	+4.762%	5,061	33,047	-71.970%
2026-07-27	2.2300	2.9000	2.2300	2.5200	-6.667%	471	33,126	-70.635%
2026-07-24	2.6900	2.9100	2.3700	2.7000	-5.263%	216	33,041	-72.593%
2026-07-23	2.3300	3.0100	2.3300	2.8500	+39.024%	282	32,973	-74.035%
2026-07-22	2.0300	2.0700	1.9400	2.0500	+2.500%	135	32,867	-63.902%
2026-07-21	2.0600	2.1400	1.9400	2.0000	-21.875%	165	32,781	-63.000%
2026-07-20	2.3900	2.6100	2.3000	2.5600	-12.329%	144	32,752	-71.094%
2026-07-17	2.9600	3.3400	2.6000	2.9200	+22.176%	424	32,768	-74.658%
2026-07-16	1.9800	2.4200	1.9700	2.3900	+29.189%	274	32,695	-69.038%
2026-07-15	1.8600	2.2100	1.8500	1.8500	-6.566%	278	32,715	-60.000%
2026-07-14	2.0000	2.1200	1.9400	1.9800	-10.407%	313	32,748	-62.626%
2026-07-13	2.0800	2.2400	1.9100	2.2100	+16.316%	112	32,650	-66.516%
2026-07-10	2.3000	2.3100	1.9000	1.9000	-14.027%	115	32,671	-61.053%
2026-07-09	2.5300	2.5500	2.1600	2.2100	-16.604%	78	32,660	-66.516%
2026-07-08	2.8700	3.3700	2.6500	2.6500	-7.986%	708	32,623	-72.075%
2026-07-07	2.6200	3.0100	2.5600	2.8800	+28.000%	493	32,699	-74.306%
2026-07-06	2.6300	2.6300	2.2400	2.2500	-26.471%	863	32,752	-67.111%
2026-07-02	2.6800	3.5200	2.4800	3.0600	+14.179%	486	33,047	-75.817%
2026-07-01	2.7500	2.7500	2.5000	2.6800	+4.280%	116	33,047	-72.388%
2026-06-30	3.0000	3.0000	2.5200	2.5700	-16.828%	231	33,026	-71.206%
2026-06-29	3.3900	3.3900	3.0600	3.0900	-22.362%	33	32,880	-76.052%
2026-06-26	4.6300	4.6300	3.7800	3.9800	+4.737%	81	32,869	-81.407%
2026-06-25	3.8900	4.3800	3.8000	3.8000	-15.556%	27	32,866	-80.526%
2026-06-24	4.2500	4.6900	3.9200	4.5000	-1.961%	815	32,866	-83.556%
2026-06-23	4.8700	4.8700	4.0800	4.5900	+42.991%	67	32,891	-83.878%
2026-06-22	2.8800	3.2500	2.8500	3.2100	0.000%	51	32,927	-76.947%
2026-06-18	3.2100	3.4600	3.1500	3.2100	-18.528%	90	32,777	-76.947%
2026-06-17	3.2700	4.0400	3.2700	3.9400	+16.568%	180	32,777	-81.218%
2026-06-16	2.9600	3.3800	2.9200	3.3800	+15.753%	81	32,777	-78.107%
2026-06-15	2.9800	3.0300	2.8700	2.9200	-28.606%	1,123	33,425	-74.658%
2026-06-12	4.5100	4.8000	4.0800	4.0900	-11.087%	165	33,425	-81.907%
2026-06-11	4.6600	5.9100	4.5200	4.6000	-26.400%	179	33,425	-83.913%
2026-06-10	5.6900	6.4800	5.0100	6.2500	+21.124%	93	33,406	-88.160%
2026-06-09	3.9000	7.0100	3.7800	5.1600	+21.698%	1,088	33,485	-85.659%
2026-06-08	4.0200	4.4400	3.9500	4.2400	-24.286%	254	33,561	-82.547%
2026-06-05	3.5200	5.6000	3.5200	5.6000	+78.344%	492	33,519	-86.786%
2026-06-04	3.4800	3.5500	3.1200	3.1400	-5.422%	360	33,466	-76.433%
2026-06-03	3.3500	3.3500	3.1500	3.3200	+6.410%	147	33,323	-77.711%
2026-06-02	3.1800	3.1800	3.0700	3.1200	+0.971%	56	33,288	-76.282%
2026-06-01	3.0600	3.2200	3.0400	3.0900	-2.524%	423	33,245	-76.052%
2026-05-29	3.2000	3.3000	3.0700	3.1700	-4.805%	218	33,091	-76.656%
2026-05-28	3.5700	3.5900	3.2000	3.3300	-5.398%	91	33,003	-77.778%
2026-05-27	3.6300	3.7600	3.5200	3.5200	-5.121%	321	33,025	-78.977%
2026-05-26	3.6200	3.7400	3.5400	3.7100	-10.169%	328	33,232	-80.054%
2026-05-22	4.1700	4.1800	3.9300	4.1300	-3.730%	79	33,048	-82.082%
2026-05-21	4.5100	4.6800	4.2900	4.2900	-5.714%	125	33,030	-82.751%
2026-05-20	5.0500	5.0500	4.5500	4.5500	-12.668%	112	33,030	-83.736%
2026-05-19	5.2200	5.5700	4.9800	5.2100	+4.618%	39	33,063	-85.797%
2026-05-18	5.3400	5.5200	4.9800	4.9800	-11.071%	269	33,063	-85.141%
2026-05-15	5.5700	5.6000	5.0600	5.6000	+15.942%	2,202	33,063	-86.786%
2026-05-14	4.8300	4.9400	4.7000	4.8300	-4.356%	119	34,423	-84.679%
2026-05-13	5.1000	5.3000	4.9200	5.0500	-2.510%	2,273	32,459	-85.347%
2026-05-12	5.3800	5.6500	5.1800	5.1800	+2.170%	3,126	32,459	-85.714%
2026-05-11	5.1000	5.1000	4.8500	5.0700	+0.595%	143	32,459	-85.404%
2026-05-08	5.5100	5.5600	5.0400	5.0400	-11.111%	223	31,849	-85.317%
2026-05-07	5.6800	6.0300	5.6000	5.6700	-2.410%	2,352	31,879	-86.949%
2026-05-06	6.1300	6.1900	5.8100	5.8100	-12.632%	1,216	29,677	-87.263%
2026-05-05	6.5700	6.7400	6.5500	6.6500	-7.252%	1,255	28,839	-88.872%
2026-05-04	7.0800	7.6200	6.8000	7.1700	+2.575%	160	28,047	-89.679%
2026-05-01	7.1400	7.1600	6.8100	6.9900	-6.048%	236	27,905	-89.413%
2026-04-30	8.1700	8.4500	7.4300	7.4400	-16.779%	81	27,905	-90.054%
2026-04-29	8.9000	8.9400	8.4300	8.9400	+2.171%	2,110	27,922	-91.723%
2026-04-28	9.2700	9.2700	8.7100	8.7500	+5.549%	1,070	27,942	-91.543%
2026-04-27	8.6100	8.6200	8.2900	8.2900	-4.273%	437	28,818	-91.074%
2026-04-24	9.0300	9.1600	8.4600	8.6600	-12.081%	268	28,447	-91.455%
2026-04-23	9.4400	10.6600	9.2400	9.8500	+5.460%	385	28,462	-92.487%
2026-04-22	9.8500	9.8500	9.3400	9.3400	-7.525%	59	28,542	-92.077%
2026-04-21	9.8000	10.7500	9.8000	10.1000	+1.508%	281	28,541	-92.673%
2026-04-20	9.9200	10.5200	9.8400	9.9500	+3.109%	227	28,541	-92.563%
2026-04-17	9.6800	9.9800	9.4200	9.6500	-10.978%	782	28,670	-92.332%
2026-04-16	11.1200	11.5200	10.5000	10.8400	-1.185%	508	28,684	-93.173%
2026-04-15	11.5400	11.7700	10.9000	10.9700	-6.955%	537	28,756	-93.254%
2026-04-14	12.3500	12.3700	11.7000	11.7900	-12.667%	253	28,877	-93.723%
2026-04-13	14.8700	15.0500	13.5000	13.5000	-11.067%	247	28,885	-94.519%
2026-04-10	15.0000	15.6500	14.6600	15.1800	-2.191%	2,054	29,062	-95.125%
2026-04-09	17.0900	17.5600	15.5000	15.5200	-9.925%	244	29,138	-95.232%
2026-04-08	15.7400	18.0000	15.6300	17.2300	-22.212%	843	29,138	-95.705%
2026-04-07	23.3500	25.0900	22.1500	22.1500	+0.682%	574	28,796	-96.659%
2026-04-06	22.4300	22.9500	21.6500	22.0000	-6.423%	544	28,649	-96.636%
2026-04-02	27.3500	28.3900	23.3100	23.5100	-1.549%	332	28,588	-96.852%
2026-04-01	24.6800	24.6800	22.4800	23.8800	-8.959%	369	28,588	-96.901%
2026-03-31	31.0400	31.0400	25.9500	26.2300	-23.416%	644	28,490	-97.179%
2026-03-30	30.4800	35.1100	30.4800	34.2500	+3.506%	229	28,626	-97.839%
2026-03-27	29.8100	33.0900	29.8100	33.0900	+20.109%	668	28,531	-97.764%
2026-03-26	25.8600	28.7500	24.8800	27.5500	+15.659%	274	28,308	-97.314%
2026-03-25	22.8700	24.3100	22.6000	23.8200	-5.175%	193	28,385	-96.893%
2026-03-24	25.7800	25.8300	23.9800	25.1200	+4.362%	66	28,474	-97.054%
2026-03-23	23.5400	24.5900	21.5000	24.0700	-11.246%	3,219	28,456	-96.926%
2026-03-20	24.2400	28.5100	24.2400	27.1200	+16.295%	433	27,212	-97.271%
2026-03-19	25.4900	26.0000	23.3200	23.3200	-0.171%	242	27,392	-96.827%
2026-03-18	20.9100	23.3600	20.5800	23.3600	+16.103%	33	27,296	-96.832%
2026-03-17	20.5000	20.5000	19.7000	20.1200	-6.636%	175	27,292	-96.322%
2026-03-16	21.8100	21.8100	20.6000	21.5500	-11.317%	538	27,326	-96.566%
2026-03-13	22.7200	24.6800	21.4500	24.3000	+3.229%	175	27,148	-96.955%
2026-03-12	22.1500	23.5400	22.0000	23.5400	+15.223%	2,120	27,138	-96.856%
2026-03-11	20.0400	21.0000	19.7300	20.4300	-1.304%	2,290	27,115	-96.378%
2026-03-10	20.2000	21.1100	19.0500	20.7000	-1.335%	239	26,031	-96.425%
2026-03-09	25.1000	26.0000	20.7700	20.9800	-11.589%	143	26,033	-96.473%
2026-03-06	23.3500	24.0000	21.6500	23.7300	+16.781%	636	25,966	-96.882%
2026-03-05	19.2000	21.8100	18.9000	20.3200	+7.173%	333	25,929	-96.358%
2026-03-04	20.4100	20.4100	18.3300	18.9600	-12.019%	1,047	26,045	-96.097%
2026-03-03	22.9900	25.0500	20.7000	21.5500	+8.674%	2,559	23,543	-96.566%
2026-03-02	22.1600	22.1600	19.3300	19.8300	-1.294%	41	23,044	-96.268%
2026-02-27	20.7500	20.9000	20.0900	20.0900	+4.201%	99	23,042	-96.317%
2026-02-26	18.7500	20.8500	18.7500	19.2800	+7.409%	365	23,032	-96.162%
2026-02-25	19.1800	19.1800	17.9300	17.9500	-10.160%	5,901	24,037	-95.877%
2026-02-24	22.3800	22.3800	19.9500	19.9800	-9.182%	440	24,037	-96.296%
2026-02-23	20.9000	22.4700	20.8500	22.0000	+10.165%	641	24,236	-96.636%
2026-02-20	21.8200	21.8200	19.5500	19.9700	-5.802%	705	24,387	-96.294%
2026-02-19	21.1500	21.8500	20.8300	21.2000	+5.578%	63	24,800	-96.509%
2026-02-18	20.4500	20.9000	19.1600	20.0800	-6.518%	5,879	24,786	-96.315%
2026-02-17	22.4800	24.2500	20.9000	21.4800	-2.364%	5,290	24,619	-96.555%
2026-02-13	22.7600	22.7600	20.6300	22.0000	-1.168%	154	24,431	-96.636%
2026-02-12	18.9200	22.2600	18.9200	22.2600	+20.389%	189	24,431	-96.676%
2026-02-11	19.4400	19.4400	18.4000	18.4900	-1.123%	76	24,416	-95.998%
2026-02-10	18.5000	18.7800	18.1400	18.7000	+3.030%	32	24,402	-96.043%
2026-02-09	19.7000	19.7000	17.8900	18.1500	-6.828%	1,556	24,148	-95.923%
2026-02-06	21.9200	21.9200	19.4800	19.4800	-17.702%	4,770	23,407	-96.201%
2026-02-05	22.2900	24.9500	22.2400	23.6700	+12.714%	8,197	21,112	-96.874%
2026-02-04	19.6500	23.0000	19.2900	21.0000	+11.111%	6,623	14,392	-96.476%
2026-02-03	18.7100	20.0000	18.6500	18.9000	+14.824%	1,559	18,492	-96.085%
2026-02-02	17.1700	17.1700	16.4300	16.4600	-9.211%	90	19,276	-95.504%
2026-01-30	16.8400	18.1300	16.8400	18.1300	+9.812%	728	19,270	-95.918%
2026-01-29	18.1700	18.6500	16.5100	16.5100	+5.159%	1,502	19,596	-95.518%
2026-01-28	15.2600	16.1200	15.2400	15.7000	0.000%	35	18,142	-95.287%
2026-01-27	15.5900	15.7200	15.5900	15.7000	-2.181%	1,214	18,150	-95.287%
2026-01-26	16.4200	16.4200	15.9700	16.0500	-5.142%	71	18,068	-95.389%
2026-01-23	16.7200	16.9300	16.7200	16.9200	-1.341%	30	18,035	-95.626%
2026-01-22	17.1500	17.5000	16.5800	17.1500	-6.540%	33	18,012	-95.685%
2026-01-21	20.5000	20.5000	18.3500	18.3500	-13.484%	46	17,993	-95.967%
2026-01-20	20.1200	21.2100	19.5000	21.2100	+20.238%	132	17,997	-96.511%
2026-01-16	17.1900	18.2400	17.1900	17.6400	+5.376%	33	17,945	-95.805%
2026-01-15	16.8800	16.9000	16.7400	16.7400	-8.274%	7	17,945	-95.579%
2026-01-14	18.4000	18.9900	18.2500	18.2500	+8.502%	8	17,942	-95.945%
2026-01-13	16.4500	16.8200	16.4500	16.8200	+2.561%	21	17,938	-95.600%
2026-01-12	17.2700	17.2700	16.4000	16.4000	-1.502%	39	17,927	-95.488%
2026-01-09	17.8000	17.8000	16.4600	16.6500	-9.412%	103	17,909	-95.556%
2026-01-08	18.1000	18.6500	18.1000	18.3800	+6.427%	15	17,876	-95.974%
2026-01-07	17.5700	17.6000	16.9400	17.2700	-1.314%	35	17,873	-95.715%
2026-01-06	18.3300	18.3300	17.4600	17.5000	-5.149%	57	17,853	-95.771%
2026-01-05	18.5500	18.5500	18.1400	18.4500	-7.750%	60	17,825	-95.989%
2026-01-02	17.6300	20.0000	17.6300	20.0000	+6.667%	11	17,825	-96.300%
2025-12-31	18.6700	18.7500	18.3300	18.7500	+2.740%	157	17,806	-96.053%
2025-12-30	18.1700	18.3100	17.7100	18.2500	+1.276%	46	17,806	-95.945%
2025-12-29	18.2000	18.3800	18.0200	18.0200	+2.212%	17	17,790	-95.893%
2025-12-26	17.6300	17.6300	17.6300	17.6300	-0.283%	10	17,800	-95.803%
2025-12-24	17.8000	17.8000	17.6000	17.6800	-1.723%	16	17,782	-95.814%
2025-12-23	18.6200	18.6400	17.8800	17.9900	-3.175%	63	17,782	-95.887%
2025-12-22	18.6300	18.7600	18.5800	18.5800	-6.019%	231	17,724	-96.017%
2025-12-19	20.8800	20.8800	19.7700	19.7700	-7.746%	86	17,544	-96.257%
2025-12-18	21.2500	21.6900	20.9500	21.4300	-8.809%	9	17,466	-96.547%
2025-12-17	21.2100	23.5000	21.2100	23.5000	+12.656%	80	17,461	-96.851%
2025-12-16	22.3100	22.4900	20.7600	20.8600	-3.426%	3,041	17,455	-96.453%
2025-12-15	20.3500	21.9400	20.3500	21.6000	+0.232%	3,153	17,849	-96.574%
2025-12-12	19.5700	21.6500	19.5700	21.5500	+11.370%	507	14,846	-96.566%
2025-12-11	21.3300	21.3300	19.3500	19.3500	+1.044%	8	14,350	-96.176%
2025-12-10	20.8700	20.8700	19.1300	19.1500	-5.198%	11	14,348	-96.136%
2025-12-09	20.6000	20.6000	20.1800	20.2000	-2.415%	18	14,349	-96.337%
2025-12-08	19.6000	20.7000	19.6000	20.7000	+2.273%	4	14,333	-96.425%
2025-12-05	19.7400	20.4500	19.6500	20.2400	-3.019%	26	14,329	-96.344%
2025-12-04	20.7500	20.8700	20.7500	20.8700	+1.262%	2	14,332	-96.454%
2025-12-03	20.6100	20.6800	20.6100	20.6100	-4.451%	4	14,332	-96.410%
2025-12-02	21.3000	21.5900	20.7000	21.5700	-1.821%	5	14,333	-96.569%
2025-12-01	22.0100	22.1300	21.9700	21.9700	+0.549%	7	14,332	-96.632%
2025-11-28	22.0600	22.0600	21.8500	21.8500	-4.502%	18	14,328	-96.613%
2025-11-26	23.3000	23.6000	22.4400	22.8800	-6.076%	39	14,285	-96.766%
2025-11-25	28.0500	28.0500	24.2300	24.3600	-7.271%	89	14,285	-96.962%
2025-11-24	28.6300	28.7700	26.1800	26.2700	-14.094%	255	14,270	-97.183%
2025-11-21	32.1400	34.6500	29.5100	30.5800	-6.995%	624	14,021	-97.580%
2025-11-20	25.5000	33.5000	24.8500	32.8800	+11.119%	270	14,341	-97.749%
2025-11-19	27.5200	29.5900	27.5200	29.5900	-0.034%	2	14,312	-97.499%
2025-11-18	29.0000	31.5500	29.0000	29.6000	+3.424%	39	14,312	-97.500%
2025-11-17	26.2200	28.6200	25.8600	28.6200	+12.544%	6,059	14,360	-97.414%
2025-11-14	30.0700	30.0700	25.4300	25.4300	-3.711%	25	8,987	-97.090%
2025-11-13	26.6600	27.2600	26.4100	26.4100	+11.388%	2,308	8,984	-97.198%
2025-11-12	23.6900	24.0300	23.6900	23.7100	-0.378%	22	8,241	-96.879%
2025-11-11	23.3500	23.8000	23.3000	23.8000	+3.930%	5	8,220	-96.891%
2025-11-10	23.7900	23.7900	22.8600	22.9000	-14.488%	9	8,216	-96.769%
2025-11-07	28.1700	29.5000	26.7800	26.7800	+5.892%	184	8,216	-97.237%
2025-11-06	24.4300	26.2200	24.4300	25.2900	+12.851%	28	8,066	-97.074%
2025-11-05	22.4900	22.4900	22.4100	22.4100	-6.586%	11	8,065	-96.698%
2025-11-04	23.8800	24.0000	23.0600	23.9900	+12.629%	55	8,046	-96.915%
2025-11-03	21.8900	21.9000	21.3000	21.3000	-4.570%	52	8,014	-96.526%
2025-10-31	21.6800	22.3200	21.6100	22.3200	+1.087%	18	8,014	-96.685%
2025-10-30	21.3500	22.1900	21.3500	22.0800	+7.707%	11	8,011	-96.649%
2025-10-29	20.6200	20.8500	20.4100	20.5000	-1.157%	124	8,013	-96.390%
2025-10-28	20.6700	20.9000	20.6700	20.7400	-1.473%	79	7,993	-96.432%
2025-10-27	21.1200	21.1200	20.8700	21.0500	-6.027%	235	7,689	-96.485%
2025-10-24	22.5700	22.6200	22.4000	22.4000	-7.054%	12	7,689	-96.696%
2025-10-23	24.5500	24.5500	24.1000	24.1000	-11.560%	24	7,695	-96.929%
2025-10-22	25.6300	27.2500	25.6300	27.2500	+13.779%	4	7,709	-97.284%
2025-10-21	23.9500	23.9500	23.9500	23.9500	-0.333%	1	7,711	-96.910%
2025-10-20	25.5500	25.5500	24.0300	24.0300	-11.978%	247	7,712	-96.921%
2025-10-17	29.2100	29.7900	27.3000	27.3000	-7.426%	98	7,598	-97.289%
2025-10-16	26.8600	29.9100	26.8600	29.4900	+5.021%	18	7,521	-97.491%
2025-10-15	27.1000	28.1000	27.1000	28.0800	-0.390%	1,019	7,519	-97.365%
2025-10-14	29.4500	30.9800	28.1900	28.1900	+2.472%	39	6,915	-97.375%
2025-10-13	28.0500	28.1000	27.5100	27.5100	-9.387%	5	6,888	-97.310%
2025-10-10	24.7800	30.5000	24.4000	30.3600	+18.826%	101	6,891	-97.563%
2025-10-09	25.0000	25.5500	25.0000	25.5500	+4.542%	186	6,848	-97.104%
2025-10-08	25.3700	25.3700	24.4400	24.4400	-4.792%	96	6,847	-96.972%
2025-10-07	24.4500	25.7800	24.4500	25.6700	+3.843%	514	6,257	-97.117%
2025-10-06	24.7200	24.7200	24.7200	24.7200	-2.868%	1	6,257	-97.006%
2025-10-03	24.9700	26.0400	24.8800	25.4500	+1.963%	41	6,256	-97.092%
2025-10-02	24.5300	24.9600	24.5300	24.9600	-1.109%	5	6,251	-97.035%
2025-10-01	25.8500	25.8500	25.1600	25.2400	-2.208%	205	6,249	-97.068%
2025-09-30	25.8100	25.8100	25.8100	25.8100	-0.232%	1	6,049	-97.133%
2025-09-29	25.2500	25.8900	25.2500	25.8700	-4.994%	7	6,048	-97.140%
2025-09-26	27.2300	27.2300	27.2300	27.2300	-5.876%	1	6,053	-97.282%
2025-09-25	28.9300	28.9300	28.9300	28.9300	+5.468%	2	6,053	-97.442%
2025-09-24	27.4300	27.4300	27.4300	27.4300	+1.480%	3	6,051	-97.302%
2025-09-23	25.8000	27.0300	25.7800	27.0300	+6.880%	18	6,048	-97.262%
2025-09-22	25.9000	25.9000	25.2300	25.2900	-2.543%	389	6,044	-97.074%
2025-09-19	25.9500	25.9500	25.9500	25.9500	-0.575%	2	5,837	-97.148%
2025-09-18	26.0500	26.1000	25.7100	26.1000	-8.325%	28	5,836	-97.165%
2025-09-17	28.4700	28.4700	28.4700	28.4700	+4.209%	1	5,817	-97.401%
2025-09-16	27.1700	27.3200	27.1700	27.3200	+0.961%	6	5,816	-97.291%
2025-09-15	27.1300	27.1300	27.0600	27.0600	-2.732%	12	5,817	-97.265%
2025-09-12	28.2600	28.2600	27.6000	27.8200	-1.627%	20	5,817	-97.340%
2025-09-11	28.4500	28.4500	28.2800	28.2800	-5.101%	3	5,810	-97.383%
2025-09-10	28.6300	29.8000	28.6300	29.8000	+1.602%	24	5,810	-97.517%
2025-09-09	29.5600	29.6000	29.3300	29.3300	-1.246%	18	5,804	-97.477%
2025-09-08	29.3200	29.7000	29.3200	29.7000	+1.469%	12	5,796	-97.508%
2025-09-05	29.2700	29.2700	29.2700	29.2700	-6.035%	1	5,802	-97.472%
2025-09-04	31.8100	31.8100	31.1500	31.1500	-2.044%	4	5,801	-97.624%
2025-09-03	32.8400	37.4000	30.9000	31.8000	-7.289%	58	5,801	-97.673%
2025-09-02	35.1900	35.2000	34.3000	34.3000	+6.192%	122	5,743	-97.843%
2025-08-29	32.6000	32.6000	32.2800	32.3000	+7.380%	5	5,643	-97.709%
2025-08-28	30.2300	30.2300	30.0800	30.0800	-4.173%	11	5,643	-97.540%
2025-08-27	31.3900	31.3900	31.3900	31.3900	-0.853%	1	5,634	-97.643%
2025-08-26	31.6100	31.6600	31.6100	31.6600	-0.721%	12	5,633	-97.663%
2025-08-25	31.5600	31.8900	31.5600	31.8900	+2.015%	4	5,622	-97.680%
2025-08-22	31.5100	31.5100	31.2600	31.2600	-12.755%	3	5,626	-97.633%
2025-08-21	35.8300	35.8300	35.8300	35.8300	-1.755%	10	5,626	-97.935%
2025-08-20	33.5700	36.4700	33.5700	36.4700	+11.189%	4	5,626	-97.971%
2025-08-19	31.6800	32.8000	31.6800	32.8000	+8.789%	4	5,626	-97.744%
2025-08-18	30.6000	30.8000	30.1500	30.1500	-0.790%	18	5,627	-97.546%
2025-08-15	30.3600	30.4500	30.3600	30.3900	+1.503%	8	5,620	-97.565%
2025-08-13	29.1200	30.0500	29.1200	29.9400	0.000%	15	5,625	-97.528%
2025-08-12	30.5500	30.5600	29.9400	29.9400	-5.253%	10	5,616	-97.528%
2025-08-11	31.6000	31.6000	31.6000	31.6000	-1.157%	1	5,614	-97.658%
2025-08-08	32.5000	32.5000	31.8500	31.9700	-6.956%	43	5,614	-97.685%
2025-08-07	32.4500	34.5600	32.2000	34.3600	+0.970%	25	5,635	-97.846%
2025-08-06	34.5000	34.5000	34.0300	34.0300	-6.228%	4	5,619	-97.825%
2025-08-05	34.5500	36.2900	34.5500	36.2900	-2.994%	6	5,619	-97.961%
2025-08-04	37.4100	37.4100	37.4100	37.4100	-6.475%	1	5,621	-98.022%
2025-08-01	38.4400	40.8500	38.4400	40.0000	+16.144%	9	5,621	-98.150%
2025-07-31	31.9000	34.4900	31.9000	34.4400	+12.918%	7	5,622	-97.851%
2025-07-30	33.7000	34.4000	30.5000	30.5000	-10.688%	31	5,623	-97.574%
2025-07-29	32.9500	34.3000	32.9500	34.1500	+0.946%	219	5,637	-97.833%
2025-07-28	33.4100	33.8300	33.3800	33.8300	-1.800%	207	5,830	-97.813%
2025-07-25	34.5400	34.5400	34.4500	34.4500	-0.174%	3	5,635	-97.852%
2025-07-24	35.1500	35.3200	34.5100	34.5100	-3.899%	7	5,635	-97.856%
2025-07-23	37.2400	37.2400	35.9100	35.9100	+1.441%	4	5,636	-97.939%
2025-07-21	36.2500	36.2500	35.1600	35.4000	-4.273%	6	5,634	-97.910%
2025-07-18	37.1700	37.1700	36.9800	36.9800	+0.190%	9	5,633	-97.999%
2025-07-17	37.7000	37.7000	36.9100	36.9100	-8.639%	8	5,631	-97.995%
2025-07-16	39.3000	40.6700	39.3000	40.4000	+4.501%	23	5,630	-98.168%
2025-07-14	40.0800	40.0800	38.5800	38.6600	-1.024%	11	5,626	-98.086%
2025-07-11	39.5000	39.5900	39.0600	39.0600	+0.360%	16	5,619	-98.105%
2025-07-10	38.8000	38.9200	38.8000	38.9200	+1.091%	2	5,613	-98.099%
2025-07-09	38.5000	38.5000	38.5000	38.5000	-4.133%	10	5,612	-98.078%
2025-07-08	40.8000	40.8000	40.1600	40.1600	-2.097%	6	5,602	-98.157%
2025-07-07	40.7800	41.0200	40.7800	41.0200	+3.848%	3	5,599	-98.196%
2025-07-03	40.1500	40.1500	39.4000	39.5000	-5.002%	27	5,571	-98.127%
2025-07-02	41.5300	41.8100	41.5000	41.5800	-1.888%	46	5,571	-98.220%
2025-07-01	42.2300	43.0200	42.2100	42.3800	+1.558%	6	5,545	-98.254%
2025-06-30	41.8100	42.2800	41.7300	41.7300	-2.976%	13	5,542	-98.227%
2025-06-27	42.7300	43.0100	42.7000	43.0100	-1.466%	26	5,534	-98.279%
2025-06-26	44.0100	44.0100	43.6500	43.6500	-16.283%	10	5,508	-98.305%
2025-06-23	52.1400	52.1400	52.1400	52.1400	+3.432%	1	5,503	-98.581%
2025-06-09	50.4100	50.4100	50.4100	50.4100	-0.079%	1	5,502	-98.532%
2025-06-05	50.6400	50.6400	50.4500	50.4500	-4.360%	16	5,503	-98.533%
2025-06-04	52.7500	52.7500	52.7500	52.7500	+0.996%	15	5,487	-98.597%
2025-06-03	52.2300	52.2300	52.2300	52.2300	-10.057%	1	5,487	-98.583%
2025-05-30	58.0700	58.0700	58.0700	58.0700	+5.066%	2	5,487	-98.726%
2025-05-29	55.2700	55.2700	55.2700	55.2700	-2.608%	1	5,486	-98.661%
2025-05-27	56.7500	56.7500	56.7500	56.7500	-4.574%	1	5,486	-98.696%
2025-05-19	59.4700	59.4700	59.4700	59.4700	+6.196%	1	5,487	-98.756%
2025-05-16	55.5900	56.0000	55.5900	56.0000	-3.114%	8	5,487	-98.679%
2025-05-14	57.7200	57.8000	57.7200	57.8000	-1.010%	5	5,490	-98.720%
2025-05-13	58.3900	58.3900	58.3900	58.3900	-10.169%	1	5,489	-98.733%
2025-05-12	66.1500	66.1500	65.0000	65.0000	-19.554%	75	5,488	-98.862%
2025-05-01	80.8000	80.8000	80.8000	80.8000	-8.182%	1	5,413	-99.084%
2025-04-30	90.0000	90.0000	88.0000	88.0000	+0.171%	2	5,413	-99.159%
2025-04-25	87.8500	87.8500	87.8500	87.8500	-3.462%	2	5,413	-99.158%
2025-04-24	93.5900	93.5900	91.0000	91.0000	-24.261%	2	5,412	-99.187%
2025-04-04	120.1500	120.1500	120.1500	120.1500	+72.283%	2	5,412	-99.384%
2025-03-25	70.1700	70.1700	69.6200	69.7400	-10.314%	7	5,412	-98.939%
2025-03-21	77.7300	77.7600	77.5500	77.7600	+30.689%	12	5,412	-99.048%
2025-02-26	59.5000	59.5000	59.5000	59.5000	-12.500%	2	5,412	-98.756%
2025-01-13	68.0000	68.0000	68.0000	68.0000	+10.767%	1	5,410	-98.912%
2024-12-31	61.3800	61.3900	61.3300	61.3900	+6.266%	5	5,406	-98.795%
2024-12-27	57.7700	57.7700	57.7700	57.7700	-2.908%	4	5,406	-98.719%
2024-12-23	59.5000	59.5000	59.5000	59.5000	+16.052%	3	5,404	-98.756%
2024-12-13	51.2700	51.2700	51.2700	51.2700	-4.293%	2	5,404	-98.557%
2024-12-06	53.1400	53.5700	53.1400	53.5700	-1.253%	3,004	5,403	-98.619%
2024-12-05	54.2500	54.2500	54.2500	54.2500	-3.931%	500	3,902	-98.636%
2024-12-03	56.4700	56.4700	56.4700	56.4700	-0.159%	3,000	3,502	-98.690%
2024-12-02	57.4000	57.4000	56.5600	56.5600	-10.094%	503	503	-98.692%
2024-11-21	62.9100	62.9100	62.9100	62.9100	+6.159%	1	1	-98.824%
2024-11-12	59.2600	59.2600	59.2600	59.2600	0.000%	1	1	-98.751%