Dark

QQQ20261218C540
QQQ Dec 18 2026 540.00 Call (QQQ261218C00540000)
option OPRA

EOD

Sep 24, 2026

205.00-1.679%(-3.50)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	202.5000	205.0000	202.5000	205.0000	-1.679%	283	4,230	0.000%
2026-09-23	206.5000	208.5000	205.9000	208.5000	-1.651%	7	4,232	-1.679%
2026-09-22	212.0000	212.0000	212.0000	212.0000	+2.465%	1	4,237	-3.302%
2026-09-21	201.7500	206.9000	201.7500	206.9000	+11.536%	5	4,236	-0.918%
2026-09-18	185.5000	185.5000	185.5000	185.5000	+1.079%	1	4,238	+10.512%
2026-09-17	183.5200	183.5200	183.5200	183.5200	+5.794%	1	4,238	+11.704%
2026-09-15	173.4500	173.4700	173.4500	173.4700	-2.094%	2	4,238	+18.176%
2026-09-10	177.1800	177.1800	177.1800	177.1800	-3.576%	1	4,238	+15.702%
2026-08-31	183.9000	183.9000	183.0700	183.7500	+0.191%	11	4,239	+11.565%
2026-08-20	185.0000	185.0000	183.4000	183.4000	-8.231%	18	4,231	+11.778%
2026-08-17	202.7400	202.7400	199.8500	199.8500	-0.075%	3	4,238	+2.577%
2026-08-14	200.0000	200.0000	200.0000	200.0000	-1.961%	5	4,236	+2.500%
2026-08-13	204.0000	204.0000	204.0000	204.0000	+4.055%	1	4,235	+0.490%
2026-08-12	196.0000	196.0500	196.0000	196.0500	+2.574%	2	4,235	+4.565%
2026-08-07	191.1300	191.1300	191.1300	191.1300	+0.105%	1	4,237	+7.257%
2026-08-05	199.1900	199.1900	190.9300	190.9300	+22.935%	2	4,238	+7.369%
2026-07-28	155.3100	155.3100	155.3100	155.3100	-12.821%	1	4,237	+31.994%
2026-07-17	178.1500	178.1500	178.1500	178.1500	-5.616%	1	4,237	+15.072%
2026-07-16	188.7500	188.7500	188.7500	188.7500	-2.202%	1	4,238	+8.609%
2026-07-15	195.0000	196.5000	191.0000	193.0000	-1.279%	7	4,239	+6.218%
2026-07-14	194.5000	195.5000	190.7500	195.5000	+1.956%	3	4,240	+4.859%
2026-07-13	190.2500	194.0000	190.0200	191.7500	-3.415%	4	4,242	+6.910%
2026-07-09	194.0000	198.5300	194.0000	198.5300	+6.450%	3	4,242	+3.259%
2026-07-08	186.5000	186.5000	186.5000	186.5000	+0.269%	1	4,244	+9.920%
2026-07-07	192.2600	192.2600	186.0000	186.0000	-7.921%	4	4,247	+10.215%
2026-07-06	200.0000	202.0000	200.0000	202.0000	+2.867%	2	4,246	+1.485%
2026-07-02	206.0000	207.0000	196.3700	196.3700	-4.093%	8	4,246	+4.395%
2026-07-01	206.0000	208.2500	203.7500	204.7500	+1.866%	4	4,246	+0.122%
2026-06-29	195.0000	201.0000	188.5000	201.0000	+5.650%	38	4,258	+1.990%
2026-06-26	188.4400	194.0000	188.4400	190.2500	-3.215%	4	4,238	+7.753%
2026-06-25	193.9900	196.5700	188.0000	196.5700	-1.469%	11	4,244	+4.289%
2026-06-24	199.5000	199.5000	199.5000	199.5000	+1.013%	1	4,241	+2.757%
2026-06-23	197.6200	201.0000	197.5000	197.5000	-8.565%	17	4,241	+3.797%
2026-06-22	217.5000	217.5000	215.0000	216.0000	-1.144%	8	4,227	-5.093%
2026-06-18	212.7500	218.5000	212.7500	218.5000	+4.796%	5	4,252	-6.178%
2026-06-17	207.5000	212.0000	207.5000	208.5000	-1.488%	3	4,252	-1.679%
2026-06-16	217.5000	217.5000	211.6000	211.6500	-1.787%	55	4,252	-3.142%
2026-06-15	215.5000	215.5000	215.5000	215.5000	+11.082%	1	4,230	-4.872%
2026-06-11	193.5000	194.0000	193.5000	194.0000	+8.048%	2	4,230	+5.670%
2026-06-10	179.4100	179.5500	179.4100	179.5500	-4.030%	3	4,230	+14.174%
2026-06-09	203.5000	203.5000	187.0900	187.0900	-5.985%	5	4,232	+9.573%
2026-06-08	195.5000	200.2500	195.5000	199.0000	+4.599%	6	4,230	+3.015%
2026-06-05	208.5000	208.5000	190.2500	190.2500	-11.717%	9	4,227	+7.753%
2026-06-04	214.0000	215.5000	214.0000	215.5000	-2.976%	2	4,224	-4.872%
2026-06-03	222.2500	222.2500	222.1100	222.1100	-0.640%	2	4,224	-7.703%
2026-06-02	223.5400	223.5400	223.5400	223.5400	+2.924%	1	4,225	-8.294%
2026-06-01	217.1900	217.1900	217.1900	217.1900	+0.635%	1	4,225	-5.613%
2026-05-29	215.8200	215.8200	215.8200	215.8200	+0.978%	1	4,225	-5.013%
2026-05-28	213.7300	213.7300	213.7300	213.7300	+3.351%	1	4,225	-4.085%
2026-05-26	206.8000	206.8000	206.8000	206.8000	+4.719%	1	4,226	-0.870%
2026-05-22	197.4800	197.4800	197.4800	197.4800	+1.204%	1	4,226	+3.808%
2026-05-21	188.0000	195.1300	187.7500	195.1300	+2.243%	22	4,226	+5.058%
2026-05-20	190.8500	190.8500	190.8500	190.8500	+4.575%	1	4,226	+7.414%
2026-05-19	180.7500	182.5000	180.7500	182.5000	-4.199%	2	4,227	+12.329%
2026-05-18	190.5000	190.5000	190.5000	190.5000	+0.258%	1	4,227	+7.612%
2026-05-15	192.0000	195.0000	190.0100	190.0100	+1.964%	7	4,227	+7.889%
2026-05-08	186.3500	186.3500	186.3500	186.3500	+6.194%	1	4,226	+10.008%
2026-05-07	175.4800	175.4800	175.4800	175.4800	+2.053%	1	4,226	+16.822%
2026-05-06	171.9500	171.9500	171.9500	171.9500	+4.529%	1	4,225	+19.221%
2026-05-05	160.0000	164.5000	160.0000	164.5000	+4.944%	9	4,226	+24.620%
2026-05-04	158.7500	158.7500	156.7500	156.7500	+0.804%	5	4,231	+30.781%
2026-05-01	155.5000	155.5000	155.5000	155.5000	+6.398%	1	4,232	+31.833%
2026-04-29	146.2500	146.2500	146.1500	146.1500	+1.670%	2	4,232	+40.267%
2026-04-28	143.0000	143.7500	140.4500	143.7500	-3.368%	8	4,232	+42.609%
2026-04-24	144.3000	148.7600	144.3000	148.7600	+7.602%	2	4,233	+37.806%
2026-04-23	139.7500	141.7300	138.2500	138.2500	-1.950%	13	4,234	+48.282%
2026-04-22	136.7500	141.0000	136.7500	141.0000	+7.330%	4	4,240	+45.390%
2026-04-21	135.5000	135.5000	131.3700	131.3700	-1.411%	12	4,244	+56.048%
2026-04-20	134.5000	134.5000	131.8500	133.2500	-2.309%	9	4,244	+53.846%
2026-04-17	133.0000	136.4000	133.0000	136.4000	+7.385%	43	4,246	+50.293%
2026-04-16	129.1900	129.7900	127.0200	127.0200	+0.610%	5	4,256	+61.392%
2026-04-15	119.2500	126.2500	119.2500	126.2500	+20.250%	7	4,260	+62.376%
2026-04-10	104.9900	104.9900	104.9900	104.9900	+2.051%	1	4,263	+95.257%
2026-04-09	100.5000	102.8800	100.5000	102.8800	+3.159%	15	4,264	+99.261%
2026-04-08	99.5700	99.7300	99.5700	99.7300	+17.329%	3	4,266	+105.555%
2026-04-07	81.7500	85.0000	81.7500	85.0000	+0.177%	2	4,264	+141.176%
2026-04-02	78.7500	84.8500	78.7500	84.8500	-3.580%	2	4,263	+141.603%
2026-04-01	84.1300	88.0000	84.1300	88.0000	+19.533%	21	4,263	+132.955%
2026-03-31	73.5200	73.6200	73.5200	73.6200	+7.758%	10	4,264	+178.457%
2026-03-30	68.3200	68.3200	68.3200	68.3200	-5.243%	5	4,264	+200.059%
2026-03-27	75.1900	76.0000	72.1000	72.1000	-19.342%	14	4,261	+184.327%
2026-03-25	91.0000	92.0000	89.3700	89.3900	+2.160%	5	4,256	+129.332%
2026-03-24	86.5000	87.7500	86.5000	87.5000	-2.778%	3	4,259	+134.286%
2026-03-23	92.0000	94.1700	90.0000	90.0000	+1.569%	7	4,260	+127.778%
2026-03-20	91.5000	91.5000	88.6100	88.6100	-6.648%	6	4,260	+131.351%
2026-03-19	91.7500	95.0000	91.7500	94.9200	-1.228%	67	4,258	+115.971%
2026-03-18	99.6800	99.6800	96.1000	96.1000	-3.125%	6	4,324	+113.319%
2026-03-16	99.2500	99.2500	99.2000	99.2000	+4.421%	11	4,320	+106.653%
2026-03-13	95.0000	95.0000	95.0000	95.0000	-3.690%	1	4,320	+115.789%
2026-03-12	98.6400	98.6400	98.6400	98.6400	-2.578%	2	4,320	+107.826%
2026-03-09	100.3100	101.2500	100.3100	101.2500	+0.248%	2	4,320	+102.469%
2026-03-06	100.5000	103.5100	99.9500	101.0000	-3.580%	54	4,347	+102.970%
2026-03-05	104.0000	104.7500	102.8000	104.7500	-1.965%	12	4,356	+95.704%
2026-03-04	104.0000	106.8500	104.0000	106.8500	+7.172%	2	4,345	+91.858%
2026-03-03	96.5000	99.7000	94.5500	99.7000	-3.718%	13	4,347	+105.617%
2026-02-27	104.1200	105.0000	101.7500	103.5500	-2.006%	9	4,347	+97.972%
2026-02-26	104.0000	105.6700	103.9100	105.6700	-4.587%	5	4,347	+94.000%
2026-02-25	110.7500	110.7500	110.7500	110.7500	+7.828%	1	4,347	+85.102%
2026-02-24	99.4000	102.7100	99.4000	102.7100	-1.278%	21	4,347	+99.591%
2026-02-18	104.5000	104.5000	104.0400	104.0400	+1.552%	40	4,346	+97.040%
2026-02-17	100.5000	102.4500	100.5000	102.4500	+4.010%	4	4,337	+100.098%
2026-02-13	98.5000	98.5000	98.5000	98.5000	-4.914%	1	4,339	+108.122%
2026-02-12	108.0000	108.0000	103.5900	103.5900	-7.509%	3	4,339	+97.896%
2026-02-11	113.0000	113.0000	107.2500	112.0000	+0.901%	12	4,341	+83.036%
2026-02-09	111.0000	111.0000	111.0000	111.0000	+5.223%	1	4,346	+84.685%
2026-02-06	104.0000	105.4900	102.5000	105.4900	+8.195%	4	4,346	+94.331%
2026-02-05	104.0000	104.0000	97.5000	97.5000	-7.583%	211	4,346	+110.256%
2026-02-04	110.5000	110.5000	103.0000	105.5000	-7.130%	111	4,443	+94.313%
2026-02-03	121.7500	121.7500	113.5000	113.6000	-7.076%	15	4,489	+80.458%
2026-02-02	123.0000	123.0000	122.2500	122.2500	+2.516%	3	4,499	+67.689%
2026-01-30	122.5000	123.0000	117.8000	119.2500	-4.790%	26	4,499	+71.908%
2026-01-29	124.7500	125.2500	116.9000	125.2500	-1.765%	13	4,500	+63.673%
2026-01-28	130.2500	130.2500	127.5000	127.5000	+1.343%	12	4,505	+60.784%
2026-01-27	126.0000	126.5000	125.8100	125.8100	+5.061%	5	4,500	+62.944%
2026-01-26	119.7500	119.7500	119.7500	119.7500	+0.910%	1	4,500	+71.190%
2026-01-23	116.0000	121.0000	116.0000	118.6700	+1.211%	7	4,500	+72.748%
2026-01-22	118.1500	118.1500	116.5000	117.2500	+2.761%	7	4,499	+74.840%
2026-01-21	111.5000	114.1000	111.5000	114.1000	+4.621%	2	4,503	+79.667%
2026-01-20	112.9000	112.9000	109.0600	109.0600	-7.576%	15	4,504	+87.970%
2026-01-16	121.7500	122.2500	118.0000	118.0000	-1.953%	5	4,505	+73.729%
2026-01-15	122.2500	123.2500	120.3500	120.3500	+2.644%	5	4,505	+70.337%
2026-01-14	119.7500	119.7500	112.9400	117.2500	-3.498%	12	4,505	+74.840%
2026-01-13	122.5000	123.0000	121.5000	121.5000	-2.644%	5	4,503	+68.724%
2026-01-12	122.5700	124.8000	122.5700	124.8000	+1.258%	18	4,503	+64.263%
2026-01-09	119.0000	123.2500	118.5000	123.2500	+4.228%	12	4,500	+66.329%
2026-01-08	118.6500	118.6500	116.7500	118.2500	-2.273%	4	4,508	+73.362%
2026-01-07	121.5000	121.5100	120.4500	121.0000	+0.124%	4	4,507	+69.421%
2026-01-06	116.7500	120.8500	116.7500	120.8500	+3.734%	10	4,509	+69.632%
2026-01-05	117.0000	117.5000	115.5000	116.5000	+4.484%	118	4,506	+75.966%
2026-01-02	118.6500	119.2600	110.5000	111.5000	-2.663%	21	4,612	+83.857%
2025-12-31	118.2500	118.2500	114.5500	114.5500	-3.129%	24	4,616	+78.961%
2025-12-30	118.0000	119.0000	117.9500	118.2500	-0.211%	82	4,616	+73.362%
2025-12-29	118.7500	120.2500	117.9500	118.5000	-2.717%	13	4,545	+72.996%
2025-12-26	122.3500	122.3500	121.5000	121.8100	-0.156%	37	4,542	+68.295%
2025-12-24	122.0000	122.0000	122.0000	122.0000	+1.455%	1	4,512	+68.033%
2025-12-23	118.5000	120.2500	118.0000	120.2500	+1.502%	10	4,512	+70.478%
2025-12-22	120.2500	120.2500	118.2500	118.4700	+2.794%	13	4,514	+73.040%
2025-12-19	113.5000	116.0000	113.5000	115.2500	+3.410%	6	4,513	+77.874%
2025-12-18	110.5000	111.6500	109.2500	111.4500	+6.143%	12	4,516	+83.939%
2025-12-17	111.0000	112.0000	105.0000	105.0000	-7.489%	71	4,522	+95.238%
2025-12-16	111.5000	113.5000	109.9500	113.5000	+0.442%	33	4,579	+80.617%
2025-12-15	118.5000	118.5000	112.9500	113.0000	-2.165%	15	4,589	+81.416%
2025-12-12	122.5000	122.5000	114.1900	115.5000	-7.042%	17	4,591	+77.489%
2025-12-11	124.0000	124.2500	120.0000	124.2500	-2.358%	19	4,582	+64.990%
2025-12-10	124.2500	127.2500	124.0000	127.2500	+1.193%	14	4,573	+61.100%
2025-12-09	123.0000	126.2500	123.0000	125.7500	+0.600%	17	4,568	+63.022%
2025-12-08	128.1500	128.1500	123.7500	125.0000	-0.478%	18	4,565	+64.000%
2025-12-05	125.4100	128.4500	125.0000	125.6000	+1.700%	14	4,558	+63.217%
2025-12-04	123.2500	123.7500	122.7500	123.5000	-0.684%	5	4,553	+65.992%
2025-12-03	121.5100	124.3500	121.5100	124.3500	+0.485%	8	4,551	+64.857%
2025-12-02	125.0000	125.0000	121.5000	123.7500	+2.791%	3	4,549	+65.657%
2025-12-01	120.7100	120.7100	120.3900	120.3900	-0.521%	4	4,549	+70.280%
2025-11-28	119.7500	121.0200	119.7500	121.0200	+2.559%	3	4,549	+69.393%
2025-11-26	118.0000	118.0000	118.0000	118.0000	+3.919%	1	4,549	+73.729%
2025-11-25	109.7400	114.5700	109.7400	113.5500	+1.620%	12	4,549	+80.537%
2025-11-24	107.5500	111.7400	107.5500	111.7400	+9.121%	6	4,540	+83.462%
2025-11-21	100.0700	105.6700	98.2500	102.4000	+2.760%	49	4,541	+100.195%
2025-11-20	118.0000	119.5000	99.6500	99.6500	-6.869%	40	4,527	+105.720%
2025-11-19	114.0300	114.0300	107.0000	107.0000	-0.187%	3	4,501	+91.589%
2025-11-18	111.3700	112.0000	106.9500	107.2000	-4.728%	7	4,501	+91.231%
2025-11-17	112.5000	112.5200	112.5000	112.5200	-1.866%	3	4,500	+82.190%
2025-11-14	114.6600	114.6600	114.6600	114.6600	-2.459%	2	4,498	+78.789%
2025-11-13	124.8500	124.8500	116.5500	117.5500	-7.295%	18	4,498	+74.394%
2025-11-12	127.5000	127.5000	125.5000	126.8000	-0.549%	8	4,483	+61.672%
2025-11-11	125.2500	128.0000	124.8900	127.5000	-0.724%	8	4,482	+60.784%
2025-11-10	125.2500	128.5000	125.2500	128.4300	+14.251%	6	4,480	+59.620%
2025-11-07	116.7500	116.7500	112.0000	112.4100	-8.610%	21	4,478	+82.368%
2025-11-06	128.0000	128.0500	120.0000	123.0000	-4.651%	30	4,472	+66.667%
2025-11-05	128.5000	131.5000	128.5000	129.0000	+2.203%	5	4,447	+58.915%
2025-11-04	130.0000	132.0800	125.4900	126.2200	-7.484%	17	4,447	+62.415%
2025-11-03	139.2800	139.2800	136.4300	136.4300	-0.234%	10	4,436	+50.260%
2025-10-31	137.4400	137.4400	134.1900	136.7500	+3.992%	12	4,436	+49.909%
2025-10-30	133.5000	133.5400	131.5000	131.5000	-2.593%	3	4,431	+55.894%
2025-10-29	138.5500	138.5500	135.0000	135.0000	-0.354%	2	4,430	+51.852%
2025-10-28	135.4800	135.4800	135.4800	135.4800	+2.831%	1	4,430	+51.314%
2025-10-27	130.0000	131.7500	129.7800	131.7500	+7.551%	9	4,429	+55.598%
2025-10-24	121.5000	122.5000	121.5000	122.5000	+4.701%	3	4,429	+67.347%
2025-10-23	114.0000	117.0000	114.0000	117.0000	+5.027%	4	4,429	+75.214%
2025-10-22	116.5000	118.0000	111.0000	111.4000	-5.393%	12	4,429	+84.022%
2025-10-21	117.5000	118.7500	117.5000	117.7500	-0.633%	13	4,423	+74.098%
2025-10-20	118.5000	118.5000	118.5000	118.5000	+3.765%	1	4,421	+72.996%
2025-10-17	109.2200	114.2000	109.2200	114.2000	+2.744%	10	4,421	+79.510%
2025-10-16	115.5700	116.5000	108.0400	111.1500	-1.637%	11	4,422	+84.435%
2025-10-15	114.0000	115.2500	110.7000	113.0000	+1.182%	23	4,422	+81.416%
2025-10-14	107.0300	112.2700	104.5000	111.6800	+0.332%	15	4,417	+83.560%
2025-10-13	109.5000	111.3100	109.5000	111.3100	+6.895%	3	4,412	+84.170%
2025-10-10	112.5000	112.5000	104.1300	104.1300	-11.904%	14	4,411	+96.869%
2025-10-08	115.2500	118.2000	115.2500	118.2000	+4.004%	5	4,404	+73.435%
2025-10-07	116.0000	116.0000	113.2500	113.6500	-2.921%	5	4,400	+80.378%
2025-10-06	115.7500	117.0700	115.7500	117.0700	+4.527%	4	4,400	+75.109%
2025-10-03	113.5000	115.1900	112.0000	112.0000	-1.495%	4	4,400	+83.036%
2025-10-02	113.7000	113.7000	113.7000	113.7000	+1.067%	1	4,397	+80.299%
2025-10-01	107.5000	112.5500	107.5000	112.5000	+3.448%	15	4,397	+82.222%
2025-09-30	108.0000	109.5000	107.7500	108.7500	-1.136%	9	4,399	+88.506%
2025-09-29	109.1800	110.0000	109.1800	110.0000	+2.804%	6	4,395	+86.364%
2025-09-26	107.0000	107.0000	104.8500	107.0000	+2.549%	7	4,401	+91.589%
2025-09-25	105.0000	106.2000	102.7400	104.3400	-4.328%	9	4,400	+96.473%
2025-09-24	109.0600	109.0600	109.0600	109.0600	-2.118%	1	4,397	+87.970%
2025-09-23	111.0600	111.4200	111.0600	111.4200	-0.125%	4	4,397	+83.989%
2025-09-22	111.2400	111.5600	111.2400	111.5600	+2.820%	3	4,395	+83.758%
2025-09-19	107.2500	108.5000	106.6400	108.5000	+2.795%	8	4,395	+88.940%
2025-09-18	105.0000	106.9500	103.8500	105.5500	+4.764%	35	4,393	+94.221%
2025-09-17	99.9300	101.0000	97.1800	100.7500	-1.602%	37	4,395	+103.474%
2025-09-16	102.3900	102.3900	102.3900	102.3900	+0.580%	1	4,380	+100.215%
2025-09-15	101.5000	101.8000	101.5000	101.8000	+3.403%	10	4,381	+101.375%
2025-09-12	96.5000	98.4500	96.5000	98.4500	+2.286%	7	4,379	+108.228%
2025-09-11	95.2500	96.2500	95.2500	96.2500	+3.495%	2	4,379	+112.987%
2025-09-10	95.7200	95.7200	92.1500	93.0000	-0.107%	30	4,381	+120.430%
2025-09-09	92.7500	93.1000	91.1500	93.1000	+1.582%	113	4,405	+120.193%
2025-09-08	92.2500	92.4500	91.6500	91.6500	+2.117%	7	4,508	+123.677%
2025-09-05	91.6600	93.0000	89.0000	89.7500	+1.931%	6	4,509	+128.412%
2025-09-04	87.4000	88.0500	87.4000	88.0500	+8.530%	4	4,508	+132.822%
2025-09-02	82.2100	82.2100	81.1300	81.1300	-6.078%	4	4,507	+152.681%
2025-08-29	86.3800	86.3800	86.3800	86.3800	-4.868%	1	4,507	+137.323%
2025-08-28	90.8000	90.8000	90.8000	90.8000	+7.608%	1	4,507	+125.771%
2025-08-21	84.9400	84.9400	84.3800	84.3800	+2.902%	2	4,508	+142.949%
2025-08-20	82.9000	82.9000	82.0000	82.0000	-5.563%	3	4,507	+150.000%
2025-08-19	91.0000	91.0000	86.8300	86.8300	-6.160%	3	4,507	+136.094%
2025-08-18	92.5300	92.5300	92.5300	92.5300	+0.260%	1	4,506	+121.550%
2025-08-15	91.4600	92.2900	91.4600	92.2900	-2.596%	5	4,505	+122.126%
2025-08-13	94.7500	94.7500	94.7500	94.7500	-0.253%	1	4,504	+116.359%
2025-08-12	91.0000	94.9900	91.0000	94.9900	+4.064%	8	4,503	+115.812%
2025-08-11	93.0000	93.0000	91.2800	91.2800	+1.422%	2	4,510	+124.584%
2025-08-08	90.0000	90.0000	90.0000	90.0000	+2.857%	1	4,512	+127.778%
2025-08-07	90.0000	90.2200	87.5000	87.5000	+1.051%	9	4,513	+134.286%
2025-08-06	85.4000	86.5900	85.4000	86.5900	+7.325%	3	4,519	+136.748%
2025-08-01	80.1200	80.9800	79.4600	80.6800	-6.728%	5	4,519	+154.090%
2025-07-31	95.1100	95.1100	86.5000	86.5000	-1.143%	4	4,518	+136.994%
2025-07-30	87.5000	87.5000	87.5000	87.5000	-0.114%	1	4,518	+134.286%
2025-07-24	86.6200	87.6000	86.6200	87.6000	+3.071%	3	4,518	+134.018%
2025-07-23	84.1500	89.2900	72.0500	84.9900	-2.902%	264	4,518	+141.205%
2025-07-21	85.3200	87.5300	85.3200	87.5300	+4.751%	2	4,418	+134.205%
2025-07-17	83.5600	83.5600	83.5600	83.5600	+1.902%	1	4,418	+145.333%
2025-07-16	81.1800	82.0000	79.5000	82.0000	+1.235%	11	4,419	+150.000%
2025-07-14	80.0000	81.0000	79.5000	81.0000	0.000%	4	4,412	+153.086%
2025-07-11	79.5000	81.0000	79.5000	81.0000	0.000%	2	4,412	+153.086%
2025-07-10	80.0000	81.0000	80.0000	81.0000	0.000%	2	4,412	+153.086%
2025-07-09	81.0000	81.0000	81.0000	81.0000	+1.772%	1	4,412	+153.086%
2025-07-08	80.0000	80.0000	79.5000	79.5900	-1.838%	4	4,412	+157.570%
2025-07-07	81.0800	81.0800	81.0800	81.0800	+4.283%	3	4,411	+152.837%
2025-07-02	77.7500	77.7500	77.7500	77.7500	+1.967%	4	4,414	+163.666%
2025-07-01	77.9300	77.9300	74.6500	76.2500	-2.244%	9	4,414	+168.852%
2025-06-30	78.6700	78.7800	78.0000	78.0000	0.000%	15	4,410	+162.821%
2025-06-27	76.5400	78.0000	76.4400	78.0000	+2.659%	4	4,413	+162.821%
2025-06-26	73.9000	75.9800	73.9000	75.9800	+4.612%	75	4,410	+169.808%
2025-06-25	72.6300	72.6300	72.6300	72.6300	+0.945%	2	4,410	+182.253%
2025-06-24	70.2200	71.9500	70.0000	71.9500	+7.549%	9	4,412	+184.920%
2025-06-23	66.5000	66.9000	66.5000	66.9000	+3.930%	3	4,411	+206.428%
2025-06-20	68.2500	68.2500	64.3700	64.3700	-3.421%	8	4,411	+218.471%
2025-06-18	67.7500	68.0000	65.6500	66.6500	-1.259%	9	4,407	+207.577%
2025-06-17	68.0000	68.0000	67.3400	67.5000	-2.527%	4	4,407	+203.704%
2025-06-16	69.2500	69.2500	69.2500	69.2500	+3.854%	1	4,407	+196.029%
2025-06-13	66.6800	66.6800	66.6800	66.6800	-3.222%	2	4,408	+207.439%
2025-06-12	70.0000	70.0000	68.9000	68.9000	-1.219%	2	4,407	+197.533%
2025-06-11	70.1500	70.8700	69.7500	69.7500	+1.869%	3	4,407	+193.907%
2025-06-09	68.4700	68.4700	68.4700	68.4700	+0.396%	2	4,406	+199.401%
2025-06-06	67.9400	68.2000	67.9400	68.2000	-1.488%	8	4,406	+200.587%
2025-06-05	66.9300	69.2300	66.9300	69.2300	+2.944%	7	4,402	+196.114%
2025-06-04	67.2500	67.2500	67.2500	67.2500	+2.986%	1	4,397	+204.833%
2025-06-03	65.3000	65.3000	65.3000	65.3000	+6.317%	1,000	4,397	+213.936%
2025-06-02	61.4200	61.4200	61.4200	61.4200	0.000%	6	3,741	+233.768%
2025-05-30	60.5000	61.4200	60.5000	61.4200	-6.727%	38	3,741	+233.768%
2025-05-29	65.8500	65.8500	65.8500	65.8500	+2.634%	1	3,754	+211.314%
2025-05-28	64.0000	64.1600	64.0000	64.1600	+1.407%	2	3,754	+219.514%
2025-05-27	63.2700	63.2700	63.2700	63.2700	+6.767%	1	3,754	+224.008%
2025-05-22	61.3400	61.3400	59.2600	59.2600	-4.573%	2	3,753	+245.933%
2025-05-21	62.1000	62.1000	62.1000	62.1000	+0.242%	1	3,754	+230.113%
2025-05-20	61.9500	61.9500	61.9500	61.9500	-2.884%	4	3,753	+230.912%
2025-05-19	62.6000	63.7900	62.6000	63.7900	+1.302%	3	3,757	+221.367%
2025-05-16	61.7500	62.9700	61.7500	62.9700	+2.674%	802	3,760	+225.552%
2025-05-15	61.3300	61.3300	61.3300	61.3300	+0.872%	1	3,359	+234.257%
2025-05-14	60.8000	60.8000	60.8000	60.8000	+0.679%	1	3,360	+237.171%
2025-05-13	57.0700	60.3900	57.0700	60.3900	+9.660%	12	3,359	+239.460%
2025-05-12	53.7900	55.0700	53.7900	55.0700	+13.828%	3	3,349	+272.253%
2025-05-08	48.3800	48.3800	48.3800	48.3800	+6.166%	2	3,349	+323.729%
2025-05-05	45.5700	45.5700	45.5700	45.5700	+5.413%	1	3,347	+349.857%
2025-05-01	43.2300	43.2300	43.2300	43.2300	+19.983%	1	3,347	+374.208%
2025-04-30	34.9900	36.0300	34.9900	36.0300	-8.321%	2	3,347	+468.970%
2025-04-29	36.6500	39.3000	36.6500	39.3000	+12.158%	2,001	3,349	+421.628%
2025-04-28	35.0400	35.0400	35.0400	35.0400	+25.456%	2	2,298	+485.046%
2025-04-22	26.1500	27.9300	26.1500	27.9300	+22.232%	3	2,297	+633.978%
2025-04-21	23.7200	23.7200	22.8500	22.8500	-18.972%	27	2,297	+797.155%
2025-04-17	27.2300	28.2000	27.2300	28.2000	+9.642%	3	2,317	+626.950%
2025-04-16	29.1500	29.1500	25.7200	25.7200	-19.018%	6	2,317	+697.045%
2025-04-15	31.7600	31.7600	31.7600	31.7600	-0.874%	2	2,319	+545.466%
2025-04-14	32.4000	32.4000	32.0400	32.0400	-1.263%	3	2,317	+539.825%
2025-04-11	29.0500	32.7000	29.0500	32.4500	+14.060%	30	2,318	+531.741%
2025-04-10	30.7300	30.7300	27.9900	28.4500	-19.038%	24	2,326	+620.562%
2025-04-09	21.2800	35.1400	21.2800	35.1400	+82.545%	11	2,302	+483.381%
2025-04-08	19.2500	19.2500	19.2500	19.2500	-11.980%	1	2,293	+964.935%
2025-04-07	19.2000	21.8700	18.3800	21.8700	+3.945%	44	2,292	+837.357%
2025-04-04	23.5500	23.6400	20.7000	21.0400	-29.396%	224	2,332	+874.335%
2025-04-03	30.0300	30.0300	29.8000	29.8000	-22.618%	16	2,228	+587.919%
2025-04-02	38.5100	38.5100	38.5100	38.5100	+14.273%	1	2,236	+432.329%
2025-04-01	33.7000	33.7000	33.7000	33.7000	+4.173%	12	2,235	+508.309%
2025-03-31	32.3500	32.3500	32.3500	32.3500	-8.616%	13	2,227	+533.694%
2025-03-28	36.8600	37.2000	35.4000	35.4000	-22.368%	96	2,240	+479.096%
2025-03-26	45.7700	45.7700	45.1900	45.6000	-4.101%	6	2,241	+349.561%
2025-03-25	47.5500	47.5500	47.5500	47.5500	+1.689%	1	2,245	+331.125%
2025-03-24	46.7600	46.7600	46.7600	46.7600	+24.296%	1	2,246	+338.409%
2025-03-21	37.6200	37.6200	37.6200	37.6200	-10.471%	8	2,246	+444.923%
2025-03-19	41.2000	42.0200	41.2000	42.0200	+6.758%	2	2,243	+387.863%
2025-03-18	40.8600	40.8600	39.2200	39.3600	-9.869%	8	2,243	+420.833%
2025-03-17	43.0700	43.6700	43.0700	43.6700	+3.803%	2	2,245	+369.430%
2025-03-14	40.6500	42.3000	40.6500	42.0700	+10.827%	8	2,243	+387.283%
2025-03-13	39.9100	39.9100	37.2300	37.9600	-10.005%	80	2,276	+440.042%
2025-03-12	41.7600	42.1800	41.7600	42.1800	+2.255%	2	2,274	+386.012%
2025-03-11	39.0000	41.2500	39.0000	41.2500	+1.426%	191	2,274	+396.970%
2025-03-10	45.2500	45.2500	40.6700	40.6700	-9.682%	8	2,358	+404.057%
2025-03-07	45.0300	45.0300	45.0300	45.0300	-8.102%	4	2,360	+355.252%
2025-03-06	51.7800	51.7800	49.0000	49.0000	-12.013%	2	2,360	+318.367%
2025-03-05	51.5600	55.6900	50.7900	55.6900	+1.052%	334	2,361	+268.109%
2025-03-04	49.0000	55.1100	49.0000	55.1100	+8.122%	5	2,057	+271.983%
2025-03-03	59.7800	59.7800	50.9700	50.9700	-12.317%	251	2,055	+302.197%
2025-02-28	54.4000	58.1300	54.2100	58.1300	+2.288%	214	2,055	+252.658%
2025-02-27	56.8300	56.8300	56.8300	56.8300	-10.419%	2	2,053	+260.725%
2025-02-25	64.8100	64.9400	62.2000	63.4400	-7.020%	863	2,053	+223.140%
2025-02-24	72.5300	72.5300	68.2300	68.2300	-5.236%	12	1,634	+200.454%
2025-02-21	78.8600	78.9800	72.0000	72.0000	-8.245%	392	1,633	+184.722%
2025-02-20	79.8600	79.8600	77.9400	78.4700	-2.522%	54	1,681	+161.246%
2025-02-19	80.4100	80.5000	80.3900	80.5000	+0.638%	5	1,679	+154.658%
2025-02-18	79.9900	79.9900	79.9900	79.9900	+0.113%	1	1,676	+156.282%
2025-02-14	79.3600	79.9000	79.3600	79.9000	+2.109%	4	1,675	+156.571%
2025-02-13	75.0700	78.2500	75.0700	78.2500	+7.192%	8	1,673	+161.981%
2025-02-12	70.0000	73.0000	70.0000	73.0000	-1.351%	2	1,673	+180.822%
2025-02-11	74.0000	74.0000	74.0000	74.0000	-0.644%	1	1,673	+177.027%
2025-02-10	74.5500	74.5500	74.4800	74.4800	+5.541%	2	1,673	+175.242%
2025-02-07	73.6500	73.6500	70.5700	70.5700	-1.891%	1,072	1,673	+190.492%
2025-02-05	69.0000	72.0000	69.0000	71.9300	+0.601%	10	1,719	+184.999%
2025-02-04	70.0000	71.5000	70.0000	71.5000	+7.116%	2	1,721	+186.713%
2025-02-03	65.3700	66.7500	64.7100	66.7500	-4.996%	29	1,720	+207.116%
2025-01-31	73.6000	76.2600	70.2600	70.2600	+0.789%	42	1,738	+191.773%
2025-01-28	66.0000	69.7100	66.0000	69.7100	+9.092%	4	1,721	+194.075%
2025-01-27	66.0000	67.0000	63.9000	63.9000	-13.649%	3	1,723	+220.814%
2025-01-24	75.7500	75.7500	74.0000	74.0000	-2.951%	4	1,723	+177.027%
2025-01-23	75.7500	76.2500	75.7500	76.2500	-0.535%	2	1,722	+168.852%
2025-01-22	76.0000	77.4800	76.0000	76.6600	+7.322%	4	1,722	+167.415%
2025-01-21	71.4300	71.4300	71.4300	71.4300	+3.898%	1	1,723	+186.994%
2025-01-17	69.5000	69.5000	68.7500	68.7500	+4.563%	4	1,723	+198.182%
2025-01-16	66.0000	66.0000	65.7500	65.7500	-3.252%	2	1,723	+211.787%
2025-01-15	67.0000	67.9600	66.5600	67.9600	+9.613%	4	1,723	+201.648%
2025-01-14	64.5800	64.5800	60.7500	62.0000	+0.813%	84	1,724	+230.645%
2025-01-13	60.0000	61.5000	60.0000	61.5000	-3.906%	4	1,805	+233.333%
2025-01-10	65.5000	65.5000	63.7600	64.0000	-12.329%	6	1,805	+220.313%
2025-01-07	73.0000	73.0000	73.0000	73.0000	-1.351%	1	1,803	+180.822%
2025-01-06	74.0000	74.0000	74.0000	74.0000	+4.831%	1	1,804	+177.027%
2025-01-03	67.0000	70.5900	67.0000	70.5900	+10.729%	4	1,804	+190.409%
2025-01-02	67.7300	67.7300	63.7500	63.7500	-5.247%	4	1,804	+221.569%
2024-12-31	67.2800	67.2800	67.2800	67.2800	-3.817%	1	1,800	+204.697%
2024-12-30	67.6500	69.9500	67.6500	69.9500	-3.183%	4	1,800	+193.066%
2024-12-27	74.0100	74.0100	72.2500	72.2500	-7.668%	4	1,804	+183.737%
2024-12-24	78.7000	78.7100	78.2000	78.2500	+4.333%	446	1,597	+161.981%
2024-12-23	75.0000	75.0000	75.0000	75.0000	+1.695%	1	1,597	+173.333%
2024-12-20	69.2500	75.3900	69.0000	73.7500	+0.683%	18	1,597	+177.966%
2024-12-19	74.5000	77.4300	73.2500	73.2500	0.000%	12	1,607	+179.863%
2024-12-18	83.5000	84.5000	73.2500	73.2500	-13.569%	14	1,611	+179.863%
2024-12-17	84.0000	85.5000	84.0000	84.7500	0.000%	3	1,608	+141.888%
2024-12-16	81.5000	84.7500	81.5000	84.7500	+6.873%	7	1,608	+141.888%
2024-12-13	79.0000	80.0000	77.5000	79.3000	+4.922%	14	1,608	+158.512%
2024-12-12	75.5800	75.5800	75.5800	75.5800	-2.174%	1	1,609	+171.236%
2024-12-11	77.2600	77.2600	77.2600	77.2600	+9.527%	3	1,608	+165.338%
2024-12-10	73.2500	73.2500	70.5400	70.5400	-2.461%	11	1,604	+190.615%
2024-12-09	72.5000	72.5000	72.3200	72.3200	-1.270%	3	1,608	+183.462%
2024-12-06	73.2500	73.2500	73.2500	73.2500	+1.034%	2	1,610	+179.863%
2024-12-05	72.9800	72.9800	72.5000	72.5000	+0.346%	3	1,610	+182.759%
2024-12-04	71.0000	72.2500	71.0000	72.2500	+6.250%	2	1,608	+183.737%
2024-12-03	66.5000	68.0000	66.5000	68.0000	+1.115%	3	1,608	+201.471%
2024-12-02	64.5000	67.2500	64.5000	67.2500	+12.364%	6	1,608	+204.833%
2024-11-27	59.8500	59.8500	59.8500	59.8500	-5.435%	1	1,608	+242.523%
2024-11-22	63.0000	63.2900	63.0000	63.2900	+6.370%	6	1,608	+223.906%