Dark

QQQ20261218P400
QQQ Dec 18 2026 400.00 Put (QQQ261218P00400000)
option OPRA

EOD

Aug 6, 2026

1.14+0.885%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1400	1.1400	1.1400	1.1400	+0.885%	5	29,849	0.000%
2026-08-05	1.1400	1.1600	1.1300	1.1300	-0.877%	15	29,854	+0.885%
2026-08-04	1.1500	1.2100	1.1400	1.1400	-14.286%	755	29,895	0.000%
2026-08-03	1.4100	1.4100	1.2500	1.3300	-6.338%	360	30,243	-14.286%
2026-07-31	1.4800	1.6100	1.3600	1.4200	-8.387%	166	29,930	-19.718%
2026-07-30	1.6600	1.7000	1.5200	1.5500	-23.645%	5,379	29,241	-26.452%
2026-07-29	1.7900	2.0300	1.6600	2.0300	+16.000%	5,161	24,559	-43.842%
2026-07-28	1.9200	1.9500	1.7500	1.7500	-3.846%	129	20,658	-34.857%
2026-07-27	1.7500	1.9100	1.7500	1.8200	-7.143%	11	20,588	-37.363%
2026-07-24	1.8200	2.0200	1.8200	1.9600	+1.554%	18	20,598	-41.837%
2026-07-23	1.8200	1.9500	1.8200	1.9300	+17.683%	57	20,592	-40.933%
2026-07-22	1.6100	1.6400	1.5900	1.6400	+3.797%	30	20,590	-30.488%
2026-07-21	1.6400	1.7100	1.5800	1.5800	-11.732%	57	20,591	-27.848%
2026-07-20	1.8000	1.8000	1.7900	1.7900	-10.945%	27	20,607	-36.313%
2026-07-17	1.9400	2.0200	1.8700	2.0100	+16.185%	106	20,605	-43.284%
2026-07-16	1.6000	1.7300	1.6000	1.7300	+14.570%	7	20,578	-34.104%
2026-07-15	1.5500	1.5500	1.5100	1.5100	-4.430%	15	20,579	-24.503%
2026-07-14	1.5800	1.5800	1.5600	1.5800	-7.059%	21	20,565	-27.848%
2026-07-13	1.6000	1.7000	1.6000	1.7000	+8.280%	12	20,544	-32.941%
2026-07-10	1.6100	1.6100	1.5700	1.5700	-7.647%	2	20,542	-27.389%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-17.476%	5	20,541	-32.941%
2026-07-08	1.9500	2.0800	1.9500	2.0600	+13.812%	26	20,541	-44.660%
2026-07-07	1.9500	1.9500	1.8100	1.8100	+5.848%	2	20,518	-37.017%
2026-07-06	1.8200	1.8200	1.7100	1.7100	-14.070%	312	20,518	-33.333%
2026-07-02	1.8100	1.9900	1.8100	1.9900	+7.568%	101	20,766	-42.714%
2026-07-01	1.8000	1.8500	1.7700	1.8500	+1.648%	124	20,766	-38.378%
2026-06-30	1.9000	1.9200	1.8100	1.8200	-8.543%	177	20,764	-37.363%
2026-06-29	2.3800	2.3800	1.9800	1.9900	-20.717%	71	20,742	-42.714%
2026-06-26	2.3800	2.5100	2.3300	2.5100	-3.831%	13	20,753	-54.582%
2026-06-25	2.4300	2.6700	2.4300	2.6100	+11.538%	330	20,761	-56.322%
2026-06-24	2.6400	2.6600	2.3000	2.3400	-14.286%	227	20,812	-51.282%
2026-06-23	2.6800	2.7500	2.5800	2.7300	+25.229%	162	20,905	-58.242%
2026-06-22	2.0500	2.1800	2.0500	2.1800	+2.830%	19	20,855	-47.706%
2026-06-18	2.0500	2.2000	2.0500	2.1200	-2.752%	162	20,948	-46.226%
2026-06-17	2.1700	2.1800	2.1700	2.1800	0.000%	5	20,948	-47.706%
2026-06-16	2.1800	2.1800	2.1700	2.1800	+8.458%	250	20,948	-47.706%
2026-06-15	1.7900	2.2000	1.6700	2.0100	-15.546%	133	20,850	-43.284%
2026-06-12	2.3600	2.4800	2.3100	2.3800	-2.857%	91	20,850	-52.101%
2026-06-11	2.7900	2.8300	2.4500	2.4500	-18.060%	12	20,850	-53.469%
2026-06-10	2.6800	2.9900	2.6800	2.9900	-3.548%	78	20,872	-61.873%
2026-06-09	2.2700	3.1000	2.2700	3.1000	+31.356%	15	20,837	-63.226%
2026-06-08	2.3400	2.3900	2.3100	2.3600	-12.593%	47	20,837	-51.695%
2026-06-05	2.4000	2.7000	2.4000	2.7000	+33.005%	10	20,831	-57.778%
2026-06-04	2.0500	2.0500	2.0300	2.0300	-2.871%	2	20,826	-43.842%
2026-06-03	2.0500	2.0900	2.0500	2.0900	+3.980%	6	20,825	-45.455%
2026-06-02	1.9900	2.0100	1.9900	2.0100	-0.495%	2	20,825	-43.284%
2026-06-01	2.0000	2.0200	2.0000	2.0200	-6.481%	13	20,823	-43.564%
2026-05-28	2.1600	2.1600	2.1600	2.1600	-4.000%	4	20,829	-47.222%
2026-05-27	2.2300	2.2500	2.2300	2.2500	+1.810%	2	20,833	-49.333%
2026-05-26	2.2100	2.2100	2.2000	2.2100	-5.150%	45	20,833	-48.416%
2026-05-22	2.2500	2.3500	2.2500	2.3300	-1.688%	10	20,826	-51.073%
2026-05-21	2.4100	2.4600	2.3700	2.3700	-5.952%	6	20,827	-51.899%
2026-05-20	2.5400	2.6000	2.5200	2.5200	-9.025%	9	20,827	-54.762%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+2.593%	1	20,834	-58.845%
2026-05-18	2.7400	2.7400	2.7000	2.7000	-1.099%	5	20,834	-57.778%
2026-05-15	2.8000	2.8100	2.7000	2.7300	+1.866%	19	20,834	-58.242%
2026-05-14	2.4800	2.6800	2.4800	2.6800	+5.098%	101	20,822	-57.463%
2026-05-13	2.6100	2.6100	2.5500	2.5500	-3.409%	7	20,823	-55.294%
2026-05-12	2.7200	2.7700	2.6400	2.6400	+0.763%	5	20,823	-56.818%
2026-05-11	2.6100	2.6200	2.5700	2.6200	-0.380%	12	20,823	-56.489%
2026-05-08	2.7600	2.7600	2.6300	2.6300	-3.309%	11	20,819	-56.654%
2026-05-07	2.7500	2.8100	2.7100	2.7200	-4.225%	522	20,820	-58.088%
2026-05-06	2.8800	2.9100	2.7900	2.8400	-4.054%	20	21,117	-59.859%
2026-05-05	2.9500	3.0000	2.9500	2.9600	-2.632%	10	21,114	-61.486%
2026-05-04	2.9700	3.0400	2.9600	3.0400	-0.654%	15	21,115	-62.500%
2026-05-01	2.9600	3.0600	2.9300	3.0600	-0.649%	1,023	20,689	-62.745%
2026-04-30	3.3600	3.3600	3.0800	3.0800	-11.239%	34	20,689	-62.987%
2026-04-29	3.4300	3.5800	3.4200	3.4700	0.000%	1,089	20,684	-67.147%
2026-04-28	3.6200	3.6800	3.4700	3.4700	+0.289%	1,092	20,196	-67.147%
2026-04-27	3.4500	3.4600	3.4300	3.4600	-1.143%	37	20,396	-67.052%
2026-04-24	3.6100	3.6100	3.4000	3.5000	-7.407%	580	20,405	-67.429%
2026-04-23	3.8200	4.0000	3.6200	3.7800	+3.846%	1,474	20,091	-69.841%
2026-04-22	3.7100	3.7400	3.6400	3.6400	-7.379%	1,009	19,846	-68.681%
2026-04-21	3.7000	3.9300	3.7000	3.9300	+6.504%	1,007	19,693	-70.992%
2026-04-20	3.7100	3.8400	3.6900	3.6900	+1.374%	2,158	19,627	-69.106%
2026-04-17	3.6600	3.7200	3.5900	3.6400	-8.543%	61	18,739	-68.681%
2026-04-16	3.9500	4.0300	3.9200	3.9800	-1.970%	1,151	18,739	-71.357%
2026-04-15	3.9800	4.0800	3.9600	4.0600	0.000%	601	18,618	-71.921%
2026-04-14	4.0900	4.1000	4.0000	4.0600	-10.177%	57	18,082	-71.921%
2026-04-13	4.7500	4.7500	4.5000	4.5200	-5.042%	19	18,066	-74.779%
2026-04-10	4.6600	4.8200	4.6100	4.7600	-1.653%	66	18,054	-76.050%
2026-04-09	5.1500	5.1500	4.8000	4.8400	-7.810%	25	18,076	-76.446%
2026-04-08	4.9100	5.2500	4.8200	5.2500	-22.794%	89	18,080	-78.286%
2026-04-07	6.6000	6.9500	6.5800	6.8000	+7.595%	24	18,066	-83.235%
2026-04-06	6.3100	6.3800	6.3100	6.3200	-7.467%	41	18,055	-81.962%
2026-04-02	7.6600	7.6600	6.8300	6.8300	-1.014%	19	18,064	-83.309%
2026-04-01	6.9100	7.0100	6.5500	6.9000	-4.696%	66	18,064	-83.478%
2026-03-31	8.4400	8.4700	7.2400	7.2400	-24.347%	340	18,091	-84.254%
2026-03-30	9.0400	9.7500	8.8600	9.5700	+4.022%	177	18,320	-88.088%
2026-03-27	8.6000	9.3400	8.5800	9.2000	+11.515%	484	18,335	-87.609%
2026-03-26	7.6200	8.2500	7.6200	8.2500	+14.266%	107	18,466	-86.182%
2026-03-25	7.2100	7.2200	7.2000	7.2200	-3.217%	22	18,462	-84.211%
2026-03-24	7.4200	7.8000	7.1800	7.4600	+5.367%	268	18,471	-84.718%
2026-03-23	7.0600	7.4000	6.6400	7.0800	-15.513%	252	18,289	-83.898%
2026-03-20	7.3900	8.5000	7.3900	8.3800	+18.697%	727	18,227	-86.396%
2026-03-19	7.9600	7.9600	6.8500	7.0600	-2.621%	541	18,599	-83.853%
2026-03-18	6.5200	7.2500	6.5200	7.2500	+16.372%	16	18,643	-84.276%
2026-03-17	6.5600	6.5600	6.1800	6.2300	-6.597%	244	18,633	-81.701%
2026-03-16	6.8000	6.8200	6.5800	6.6700	-11.538%	57	18,644	-82.909%
2026-03-13	6.9000	7.5500	6.9000	7.5400	+6.197%	39	18,623	-84.881%
2026-03-12	7.0000	7.1000	6.8000	7.1000	+6.767%	48	18,590	-83.944%
2026-03-09	7.5000	8.0000	6.6500	6.6500	-11.215%	18	18,591	-82.857%
2026-03-06	6.9400	7.4900	6.8600	7.4900	+20.032%	60	18,586	-84.780%
2026-03-05	5.9600	6.5500	5.9600	6.2400	+6.849%	9	18,585	-81.731%
2026-03-04	5.8800	5.8800	5.8400	5.8400	-10.154%	5	18,577	-80.479%
2026-03-03	7.0000	7.5500	6.3800	6.5000	+5.691%	81	18,577	-82.462%
2026-03-02	6.4100	6.4500	6.1500	6.1500	-1.914%	2,027	17,834	-81.463%
2026-02-27	6.3400	6.3400	6.1600	6.2700	+2.451%	25	19,470	-81.818%
2026-02-26	5.8800	6.3000	5.8800	6.1200	+8.319%	5	19,447	-81.373%
2026-02-25	5.7300	5.7300	5.6500	5.6500	-7.830%	2	19,443	-79.823%
2026-02-24	6.4600	6.4600	6.1300	6.1300	-6.839%	8	19,443	-81.403%
2026-02-23	6.0600	6.6900	6.0600	6.5800	+5.618%	27	19,439	-82.675%
2026-02-20	5.9000	6.2300	5.9000	6.2300	-2.656%	13	19,452	-81.701%
2026-02-19	6.4500	6.4500	6.2600	6.4000	+5.611%	6	19,449	-82.188%
2026-02-18	6.0000	6.3300	5.7700	6.0600	-8.042%	6	19,447	-81.188%
2026-02-17	7.1000	7.1000	6.5900	6.5900	+0.919%	31	19,444	-82.701%
2026-02-13	6.4800	6.5300	6.4800	6.5300	-1.805%	6	19,448	-82.542%
2026-02-12	5.7200	6.6500	5.7000	6.6500	+17.699%	131	19,448	-82.857%
2026-02-11	5.3000	5.7800	5.3000	5.6500	+2.914%	128	19,545	-79.823%
2026-02-10	5.4500	5.5300	5.3000	5.4900	-0.182%	134	19,518	-79.235%
2026-02-09	5.7000	5.7000	5.3900	5.5000	-6.621%	8	19,488	-79.273%
2026-02-06	6.1300	6.1300	5.8900	5.8900	-12.090%	3	19,485	-80.645%
2026-02-05	7.0000	7.2000	6.6900	6.7000	+9.299%	15	19,486	-82.985%
2026-02-04	5.9500	6.7900	5.8400	6.1300	-1.605%	188	19,477	-81.403%
2026-02-03	5.4100	6.2300	5.4100	6.2300	+18.216%	37	19,496	-81.701%
2026-02-02	5.5500	5.5500	5.2700	5.2700	-7.706%	38	19,477	-78.368%
2026-01-30	5.3800	5.7100	5.3700	5.7100	+7.533%	18	19,495	-80.035%
2026-01-29	5.5100	5.9500	5.3100	5.3100	-3.455%	15	19,492	-78.531%
2026-01-28	4.9400	5.5000	4.9400	5.5000	+10.664%	24	19,494	-79.273%
2026-01-27	4.9700	4.9700	4.9700	4.9700	-2.740%	22	19,492	-77.062%
2026-01-26	5.0800	5.1100	4.9700	5.1100	-2.667%	15	19,492	-77.691%
2026-01-23	5.2500	5.2500	5.0700	5.2500	+1.942%	10	19,481	-78.286%
2026-01-22	5.1200	5.1500	5.1200	5.1500	-6.364%	2	19,479	-77.864%
2026-01-21	6.0200	6.2600	5.5000	5.5000	-13.112%	45	19,477	-79.273%
2026-01-20	5.4700	6.4100	5.4700	6.3300	+15.722%	794	19,476	-81.991%
2026-01-16	5.4000	5.5000	5.4000	5.4700	+2.820%	5	19,384	-79.159%
2026-01-15	5.1600	5.3400	5.1200	5.3200	-3.273%	488	19,384	-78.571%
2026-01-14	5.7400	5.8000	5.5000	5.5000	+10.887%	14	19,143	-79.273%
2026-01-13	4.9600	4.9600	4.9600	4.9600	0.000%	2	19,140	-77.016%
2026-01-12	5.2000	5.2000	4.9600	4.9600	-0.998%	9	19,138	-77.016%
2026-01-09	5.4100	5.4100	5.0100	5.0100	-8.410%	5	19,137	-77.246%
2026-01-08	5.4500	5.4900	5.3200	5.4700	+5.598%	7,516	18,134	-79.159%
2026-01-07	5.2100	5.2100	5.1800	5.1800	-1.521%	7	20,331	-77.992%
2026-01-06	5.3900	5.4000	5.1600	5.2600	-4.015%	132	20,329	-78.327%
2026-01-05	5.3600	5.4800	5.3400	5.4800	-1.968%	14	20,399	-79.197%
2026-01-02	5.2800	5.8700	5.2800	5.5900	+0.721%	256	20,396	-79.606%
2025-12-31	5.5400	5.5800	5.4200	5.5500	+1.648%	12	20,372	-79.459%
2025-12-30	5.4100	5.4600	5.3900	5.4600	+0.552%	172	20,372	-79.121%
2025-12-29	5.4900	5.6200	5.4300	5.4300	+1.117%	19	20,380	-79.006%
2025-12-26	5.4300	5.4300	5.3500	5.3700	0.000%	89	20,381	-78.771%
2025-12-24	5.3500	5.3700	5.3500	5.3700	+0.374%	3	20,372	-78.771%
2025-12-23	5.6300	5.6300	5.3500	5.3500	-5.310%	101	20,372	-78.692%
2025-12-22	5.7500	5.7500	5.6100	5.6500	-4.561%	9	20,352	-79.823%
2025-12-19	6.1000	6.1000	5.8500	5.9200	-7.064%	57	20,355	-80.743%
2025-12-18	6.5500	6.5500	6.3700	6.3700	-7.681%	5	20,353	-82.104%
2025-12-17	6.7700	7.0000	6.7700	6.9000	+11.650%	69	20,353	-83.478%
2025-12-16	6.6500	6.7200	6.1800	6.1800	-5.360%	22	20,324	-81.553%
2025-12-15	6.3500	6.7200	6.3500	6.5300	+1.084%	4	20,323	-82.542%
2025-12-12	6.1000	6.4600	6.1000	6.4600	+7.667%	17	20,323	-82.353%
2025-12-11	6.1000	6.2100	5.9500	6.0000	+2.041%	91	20,318	-81.000%
2025-12-10	6.3300	6.3300	5.8800	5.8800	-4.854%	17	20,305	-80.612%
2025-12-09	6.1900	6.1900	6.1600	6.1800	+0.488%	6	20,290	-81.553%
2025-12-08	6.0000	6.1500	6.0000	6.1500	-0.162%	28	20,294	-81.463%
2025-12-05	6.2600	6.4300	6.1400	6.1600	-3.900%	17	20,292	-81.494%
2025-12-04	6.4500	6.5100	6.4000	6.4100	+1.746%	292	20,292	-82.215%
2025-12-03	6.3500	6.3900	6.3000	6.3000	-1.716%	9	20,223	-81.905%
2025-12-02	6.4400	6.4400	6.4100	6.4100	-5.037%	6	20,218	-82.215%
2025-12-01	6.9000	6.9000	6.5900	6.7500	+1.048%	21	20,214	-83.111%
2025-11-28	7.0000	7.0000	6.6800	6.6800	-3.885%	72	20,212	-82.934%
2025-11-26	7.1500	7.1500	6.9500	6.9500	-10.323%	105	20,135	-83.597%
2025-11-25	7.8900	7.8900	7.7500	7.7500	-3.727%	29	20,135	-85.290%
2025-11-24	8.7700	8.7700	8.0500	8.0500	-13.534%	175	20,145	-85.839%
2025-11-21	9.7400	10.1300	9.1600	9.3100	-7.455%	27	20,314	-87.755%
2025-11-20	7.7500	10.1700	7.7500	10.0600	+20.335%	72	20,313	-88.668%
2025-11-19	8.3600	8.3600	8.3600	8.3600	-5.000%	1	20,359	-86.364%
2025-11-18	9.1000	9.3700	8.8000	8.8000	+1.852%	160	20,359	-87.045%
2025-11-17	8.3600	8.7500	8.3600	8.6400	+4.982%	46	20,349	-86.806%
2025-11-14	8.7900	8.7900	7.8500	8.2300	+0.366%	102	20,304	-86.148%
2025-11-13	7.7900	8.2800	7.7100	8.2000	+11.262%	42	20,279	-86.098%
2025-11-12	7.3700	7.3700	7.3700	7.3700	-1.206%	3	20,310	-84.532%
2025-11-11	7.6000	7.6000	7.4400	7.4600	+3.039%	7	20,310	-84.718%
2025-11-10	7.2200	7.5100	7.2200	7.2400	-14.924%	5	20,310	-84.254%
2025-11-07	8.8400	9.1500	8.5100	8.5100	+5.846%	9	20,309	-86.604%
2025-11-06	7.6100	8.0600	7.6100	8.0400	+12.605%	3	20,304	-85.821%
2025-11-05	7.7500	7.7500	7.1400	7.1400	-7.273%	31	20,303	-84.034%
2025-11-04	7.8500	7.8500	7.3200	7.7000	+10.000%	22	20,302	-85.195%
2025-11-03	7.0200	7.0200	7.0000	7.0000	-3.047%	36	20,294	-83.714%
2025-10-31	6.6700	7.2200	6.6700	7.2200	+4.486%	89	20,294	-84.211%
2025-10-30	6.8700	6.9800	6.7700	6.9100	+3.134%	31	20,239	-83.502%
2025-10-29	6.7400	6.7700	6.7000	6.7000	-0.446%	207	20,230	-82.985%
2025-10-28	6.7100	6.7400	6.6000	6.7300	+1.203%	27	20,028	-83.061%
2025-10-27	6.6300	6.6800	6.5800	6.6500	-5.000%	6	20,007	-82.857%
2025-10-24	7.1900	7.1900	7.0000	7.0000	-9.677%	34	20,007	-83.714%
2025-10-23	7.8200	7.8200	7.7500	7.7500	-4.908%	2	20,016	-85.290%
2025-10-22	7.9500	8.3200	7.9500	8.1500	+6.675%	11	20,016	-86.012%
2025-10-21	7.8300	7.8300	7.6000	7.6400	-0.131%	35	20,012	-85.079%
2025-10-20	7.6600	7.6600	7.5500	7.6500	-18.617%	3	19,984	-85.098%
2025-10-16	8.4900	9.4000	8.4600	9.4000	+11.243%	4	19,981	-87.872%
2025-10-15	8.1400	8.4900	8.1400	8.4500	+0.595%	570	19,977	-86.509%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+0.478%	1	20,048	-86.429%
2025-10-13	8.3900	8.6200	8.3600	8.3600	-7.111%	61	20,047	-86.364%
2025-10-10	8.2200	9.3800	8.2200	9.0000	+19.048%	11	20,050	-87.333%
2025-10-08	7.5600	7.5600	7.5600	7.5600	+0.132%	1	20,050	-84.921%
2025-10-07	7.5400	7.5500	7.5400	7.5500	+0.266%	51	20,051	-84.901%
2025-10-06	7.4200	7.5300	7.4200	7.5300	-2.713%	58	20,051	-84.861%
2025-10-03	7.7400	7.7400	7.7400	7.7400	+2.381%	2	19,997	-85.271%
2025-10-02	7.6000	7.6000	7.5500	7.5600	-0.526%	15	19,997	-84.921%
2025-10-01	7.8400	7.8400	7.6000	7.6000	-1.809%	4	19,982	-85.000%
2025-09-30	7.7400	7.7400	7.7400	7.7400	+0.129%	10	19,980	-85.271%
2025-09-29	7.7300	7.7300	7.7000	7.7300	-7.314%	56	19,980	-85.252%
2025-09-25	8.4300	8.6300	8.0500	8.3400	+2.206%	22	19,975	-86.331%
2025-09-24	8.1600	8.1600	8.1600	8.1600	+9.091%	1	19,974	-86.029%
2025-09-22	7.6000	7.6000	7.4800	7.4800	-3.234%	3	19,973	-84.759%
2025-09-19	7.7300	7.7300	7.7300	7.7300	-2.028%	2	19,972	-85.252%
2025-09-16	7.8900	7.8900	7.8900	7.8900	-1.252%	1	19,970	-85.551%
2025-09-12	8.1800	8.1800	7.9900	7.9900	-2.561%	15	19,971	-85.732%
2025-09-11	8.2000	8.2000	8.2000	8.2000	-0.365%	6	19,964	-86.098%
2025-09-10	8.2300	8.2300	8.2300	8.2300	-2.024%	1	19,964	-86.148%
2025-09-09	8.4400	8.4400	8.4000	8.4000	-6.563%	3	19,964	-86.429%
2025-09-04	8.9900	8.9900	8.9900	8.9900	-0.882%	1	19,966	-87.319%
2025-09-03	9.0700	9.0700	9.0700	9.0700	-8.753%	2	19,965	-87.431%
2025-09-02	9.9600	9.9600	9.9400	9.9400	+10.322%	2	19,967	-88.531%
2025-08-29	9.0100	9.0100	9.0100	9.0100	+2.971%	50	19,965	-87.347%
2025-08-27	8.6600	8.8200	8.6600	8.7500	-1.018%	8	19,965	-86.971%
2025-08-26	8.8400	8.8400	8.8400	8.8400	+0.455%	1	19,966	-87.104%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-1.456%	1	19,966	-87.045%
2025-08-22	8.9300	8.9300	8.9300	8.9300	-6.979%	3	19,967	-87.234%
2025-08-21	9.6000	9.6000	9.6000	9.6000	-0.312%	1	19,967	-88.125%
2025-08-20	9.9000	10.2200	9.6300	9.6300	+4.334%	105	19,966	-88.162%
2025-08-19	8.9200	9.2300	8.9200	9.2300	+6.705%	298	19,966	-87.649%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-0.803%	2	19,966	-86.821%
2025-08-15	8.7000	8.7200	8.7000	8.7200	+2.347%	4	19,966	-86.927%
2025-08-13	8.5200	8.5200	8.5200	8.5200	-2.069%	1	19,965	-86.620%
2025-08-12	8.9100	8.9100	8.7000	8.7000	-3.974%	3	19,965	-86.897%
2025-08-11	9.0600	9.0600	9.0600	9.0600	-1.629%	1	19,964	-87.417%
2025-08-08	9.4500	9.4500	9.2100	9.2100	+0.327%	3	19,964	-87.622%
2025-08-07	9.1800	9.1800	9.1800	9.1800	-4.375%	2	19,964	-87.582%
2025-08-06	9.6000	9.6000	9.6000	9.6000	-4.287%	1	19,966	-88.125%
2025-08-05	10.0100	10.0300	10.0100	10.0300	-0.397%	2	19,966	-88.634%
2025-08-04	10.1000	10.1000	10.0700	10.0700	-10.009%	5	19,966	-88.679%
2025-08-01	11.2000	11.4000	11.1900	11.1900	+15.839%	8	19,966	-89.812%
2025-07-31	9.0900	9.7800	9.0000	9.6600	+6.037%	133	19,959	-88.199%
2025-07-30	9.6100	9.6500	9.1100	9.1100	-4.407%	252	19,964	-87.486%
2025-07-28	9.2800	9.6300	9.1200	9.5300	-1.038%	2,195	19,964	-88.038%
2025-07-25	9.7000	9.7000	9.6300	9.6300	-1.332%	4	19,525	-88.162%
2025-07-24	9.9000	9.9000	9.7600	9.7600	-0.306%	11	19,524	-88.320%
2025-07-23	10.2400	10.5400	9.1100	9.7900	-4.207%	505	19,524	-88.355%
2025-07-22	10.0000	10.2200	10.0000	10.2200	+4.499%	5	19,521	-88.845%
2025-07-21	10.0800	10.0800	9.7800	9.7800	-5.141%	11	19,518	-88.344%
2025-07-18	10.0800	10.3100	10.0800	10.3100	-3.464%	2	19,517	-88.943%
2025-07-17	10.6800	10.6800	10.6800	10.6800	-2.909%	2	19,517	-89.326%
2025-07-16	11.0900	11.3700	11.0000	11.0000	+4.563%	8	19,517	-89.636%
2025-07-15	10.2500	10.5200	10.2500	10.5200	+2.037%	22	19,515	-89.163%
2025-07-14	10.6200	10.6200	10.3100	10.3100	-3.102%	5	19,520	-88.943%
2025-07-11	10.6100	10.6400	10.6100	10.6400	+1.141%	5	19,520	-89.286%
2025-07-10	10.5200	10.5200	10.5200	10.5200	-0.284%	2	19,520	-89.163%
2025-07-09	10.4700	10.6800	10.4700	10.5500	-2.315%	9	19,520	-89.194%
2025-07-08	10.8000	10.8000	10.8000	10.8000	-2.615%	10	19,520	-89.444%
2025-07-07	11.1000	11.1000	11.0900	11.0900	+3.163%	2	19,520	-89.720%
2025-07-03	10.8900	10.8900	10.7500	10.7500	-5.867%	4	19,524	-89.395%
2025-07-01	11.4200	11.4200	11.4200	11.4200	+0.440%	2	19,524	-90.018%
2025-06-30	11.4000	11.5600	11.3700	11.3700	-4.051%	12	19,524	-89.974%
2025-06-27	11.6100	11.8500	11.4300	11.8500	+0.339%	8	19,523	-90.380%
2025-06-26	12.0000	12.0000	11.8100	11.8100	-2.718%	8	19,520	-90.347%
2025-06-25	12.1400	12.1400	12.1400	12.1400	-2.333%	5	19,523	-90.610%
2025-06-24	12.9500	12.9500	12.4300	12.4300	-14.098%	254	19,518	-90.829%
2025-06-23	14.4700	14.4700	14.4700	14.4700	+0.836%	2	19,284	-92.122%
2025-06-20	14.3500	14.3500	14.3500	14.3500	+3.760%	4	19,286	-92.056%
2025-06-18	13.8300	13.8300	13.8300	13.8300	-3.219%	13	19,284	-91.757%
2025-06-17	14.2900	14.2900	14.2900	14.2900	+7.524%	2	19,284	-92.022%
2025-06-16	13.7500	13.7500	13.2900	13.2900	-9.221%	11	19,284	-91.422%
2025-06-13	14.6400	14.6400	14.6400	14.6400	+6.939%	2	19,285	-92.213%
2025-06-12	13.6900	13.6900	13.6900	13.6900	+2.547%	3	19,284	-91.673%
2025-06-11	13.4500	13.4500	13.3500	13.3500	-3.749%	3	19,284	-91.461%
2025-06-06	13.8700	13.8700	13.8700	13.8700	+0.653%	2	19,285	-91.781%
2025-06-05	13.7800	13.7800	13.7800	13.7800	-7.517%	2	19,285	-91.727%
2025-06-02	14.9000	14.9000	14.9000	14.9000	-2.995%	1	19,283	-92.349%
2025-05-30	15.5400	15.8600	15.2200	15.3600	+2.128%	24	19,283	-92.578%
2025-05-29	15.1500	15.1500	15.0400	15.0400	-2.147%	3	19,282	-92.420%
2025-05-28	15.1500	15.3700	15.0500	15.3700	-2.102%	12	19,282	-92.583%
2025-05-27	16.2600	16.2600	15.7000	15.7000	-7.918%	5	19,277	-92.739%
2025-05-23	17.6000	17.6000	17.0500	17.0500	+3.021%	14	19,274	-93.314%
2025-05-22	16.5500	16.5500	16.5500	16.5500	+0.303%	1	19,274	-93.112%
2025-05-21	15.2300	16.5000	15.2300	16.5000	+7.282%	6	19,275	-93.091%
2025-05-20	15.3800	15.3800	15.3800	15.3800	+1.989%	100	19,270	-92.588%
2025-05-19	15.6400	15.6400	15.0800	15.0800	+1.617%	261	19,370	-92.440%
2025-05-16	14.9200	14.9200	14.8400	14.8400	-2.046%	16	19,619	-92.318%
2025-05-15	14.8600	15.4200	14.8600	15.1500	-0.525%	208	19,614	-92.475%
2025-05-14	15.2100	15.2300	15.1000	15.2300	+2.146%	32	19,817	-92.515%
2025-05-13	15.9200	15.9200	14.9100	14.9100	-7.506%	26	19,817	-92.354%
2025-05-12	17.0000	17.1000	16.1200	16.1200	-21.174%	17	19,811	-92.928%
2025-05-09	20.4600	20.4700	20.4000	20.4500	+1.238%	26	19,807	-94.425%
2025-05-08	21.3700	21.3700	20.2000	20.2000	-9.213%	135	19,807	-94.356%
2025-05-07	22.5000	22.5000	21.7200	22.2500	+1.136%	25	19,806	-94.876%
2025-05-06	22.7300	22.7300	22.0000	22.0000	+6.538%	33	19,800	-94.818%
2025-05-02	20.7800	20.7800	20.2200	20.6500	-3.369%	32	19,818	-94.479%
2025-05-01	21.3000	22.0000	21.3000	21.3700	-8.283%	18	19,822	-94.665%
2025-04-30	24.9600	26.1600	23.3000	23.3000	+4.251%	19	19,826	-95.107%
2025-04-29	23.4000	23.4000	22.3500	22.3500	-2.188%	51	19,826	-94.899%
2025-04-28	22.2800	23.7700	22.2800	22.8500	+0.307%	249	19,836	-95.011%
2025-04-25	23.4000	23.4000	22.4400	22.7800	-3.475%	226	19,839	-94.996%
2025-04-24	24.3000	24.3000	23.5500	23.6000	-13.490%	10	19,850	-95.169%
2025-04-23	26.4000	27.2800	26.4000	27.2800	-11.400%	5	19,850	-95.821%
2025-04-22	29.2000	30.7900	29.2000	30.7900	-12.079%	7	19,852	-96.297%
2025-04-21	32.1600	35.7600	32.1600	35.0200	+17.124%	15	19,852	-96.745%
2025-04-17	29.9000	29.9000	29.9000	29.9000	+2.679%	2	19,843	-96.187%
2025-04-16	29.1200	29.1200	29.1200	29.1200	+8.576%	1	19,843	-96.085%
2025-04-15	26.4600	26.8200	25.8100	26.8200	-2.295%	152	19,843	-95.749%
2025-04-14	26.4900	28.5900	25.6900	27.4500	-7.576%	139	19,992	-95.847%
2025-04-11	32.5000	33.0000	29.2000	29.7000	-1.493%	58	19,982	-96.162%
2025-04-10	28.3000	34.3400	28.3000	30.1500	+20.600%	674	19,986	-96.219%
2025-04-09	38.2400	40.0000	24.5000	25.0000	-38.103%	69	19,686	-95.440%
2025-04-08	31.3200	43.3000	29.1300	40.3900	+18.099%	150	19,693	-97.178%
2025-04-07	43.9800	44.6000	34.2000	34.2000	-7.568%	112	19,666	-96.667%
2025-04-04	32.6000	37.0000	31.3900	37.0000	+37.803%	1,116	19,686	-96.919%
2025-04-03	23.9800	26.8600	23.9800	26.8500	+34.250%	70	19,728	-95.754%
2025-04-02	19.3000	20.0000	19.3000	20.0000	-4.762%	4	19,713	-94.300%
2025-04-01	21.0000	21.0000	21.0000	21.0000	-1.501%	5	19,713	-94.571%
2025-03-31	23.7300	23.7300	21.3200	21.3200	+0.141%	10	19,713	-94.653%
2025-03-28	21.2000	21.2900	21.2000	21.2900	+14.771%	1,004	19,714	-94.645%
2025-03-27	18.0000	18.6200	18.0000	18.5500	0.000%	106	19,213	-93.854%
2025-03-26	17.4500	18.5500	17.4500	18.5500	+9.959%	12	19,206	-93.854%
2025-03-25	17.0400	17.0400	16.8700	16.8700	-4.148%	7	19,206	-93.242%
2025-03-24	17.6000	17.6000	17.6000	17.6000	-12.698%	1	19,211	-93.523%
2025-03-21	19.9500	20.2000	19.6000	20.1600	+2.857%	1,204	19,211	-94.345%
2025-03-19	20.3300	20.3300	19.6000	19.6000	-4.156%	302	18,749	-94.184%
2025-03-18	19.6000	20.7600	19.6000	20.4500	+7.688%	606	18,449	-94.425%
2025-03-17	19.6000	19.6000	18.8700	18.9900	-7.366%	10	17,849	-93.997%
2025-03-14	20.5000	20.5000	20.5000	20.5000	-11.063%	2	18,455	-94.439%
2025-03-13	21.5100	23.0500	21.5100	23.0500	+10.977%	4,500	13,956	-95.054%
2025-03-12	20.7700	20.7700	20.7700	20.7700	-13.566%	8	13,956	-94.511%
2025-03-11	24.0300	24.0300	24.0300	24.0300	+0.334%	2	13,956	-95.256%
2025-03-10	21.0600	23.9500	20.8900	23.9500	+12.972%	50	13,956	-95.240%
2025-03-07	19.1800	21.2000	19.1800	21.2000	+8.718%	6	13,967	-94.623%
2025-03-06	18.5800	19.8400	18.5800	19.5000	+13.043%	6	13,967	-94.154%
2025-03-05	18.3000	18.6100	17.2500	17.2500	-1.821%	10	13,966	-93.391%
2025-03-04	18.8000	20.2600	17.4900	17.5700	-2.659%	185	13,973	-93.512%
2025-03-03	15.5000	18.0600	15.5000	18.0500	+9.394%	2,024	12,912	-93.684%
2025-02-28	18.0000	18.0000	16.3600	16.5000	-5.336%	12	11,978	-93.091%
2025-02-27	14.5500	17.4300	14.5500	17.4300	+12.452%	9	11,975	-93.460%
2025-02-26	15.5000	15.5000	15.5000	15.5000	-1.399%	2	11,973	-92.645%
2025-02-25	15.6800	16.5000	15.6800	15.7200	+5.151%	7	11,971	-92.748%
2025-02-24	14.0000	14.9500	14.0000	14.9500	+12.322%	2	11,968	-92.375%
2025-02-21	13.3100	13.3100	13.3100	13.3100	-0.150%	40	11,968	-91.435%
2025-02-20	13.4200	13.4200	13.0300	13.3300	+5.459%	433	11,968	-91.448%
2025-02-19	12.6400	12.6400	12.6400	12.6400	-2.619%	10	12,400	-90.981%
2025-02-18	13.0800	13.0800	12.9200	12.9800	-0.916%	20	12,400	-91.217%
2025-02-14	12.9200	13.1000	12.7500	13.1000	-0.758%	6	12,407	-91.298%
2025-02-13	13.4000	13.4000	13.2000	13.2000	-5.376%	6	12,407	-91.364%
2025-02-12	14.0200	14.0200	13.9500	13.9500	+1.087%	2	12,406	-91.828%
2025-02-11	13.8000	13.8000	13.8000	13.8000	+0.877%	1	12,406	-91.739%
2025-02-10	13.6800	13.6800	13.6800	13.6800	-3.662%	5	12,405	-91.667%
2025-02-07	14.2000	14.2000	14.2000	14.2000	+3.650%	2	12,405	-91.972%
2025-02-06	13.7000	13.7000	13.7000	13.7000	-2.837%	1	12,405	-91.679%
2025-02-05	14.4300	14.4300	14.1000	14.1000	-1.947%	2,701	12,405	-91.915%
2025-02-04	14.5500	14.6000	14.3800	14.3800	-3.425%	6	10,905	-92.072%
2025-02-03	15.7000	16.3000	14.8900	14.8900	+4.126%	7	10,901	-92.344%
2025-01-31	14.0000	14.4500	13.9500	14.3000	-3.833%	62	10,898	-92.028%
2025-01-30	14.8500	14.9300	14.4000	14.8700	-1.848%	5	10,902	-92.334%
2025-01-29	15.0000	15.1500	15.0000	15.1500	+1.678%	2	10,901	-92.475%
2025-01-28	16.0200	16.0200	14.8000	14.9000	-7.338%	13	10,900	-92.349%
2025-01-27	15.9600	16.5000	15.9000	16.0800	+17.802%	9	10,912	-92.910%
2025-01-24	13.5000	13.7000	13.1500	13.6500	-2.500%	14	10,911	-91.648%
2025-01-23	14.0000	14.0000	14.0000	14.0000	+1.523%	1	10,911	-91.857%
2025-01-22	13.4800	13.7900	13.4800	13.7900	-1.500%	8	10,911	-91.733%
2025-01-21	14.4200	14.5000	14.0000	14.0000	-4.437%	11	10,911	-91.857%
2025-01-17	14.6600	14.6600	14.6400	14.6500	-3.428%	18	10,924	-92.218%
2025-01-16	15.1700	15.1700	15.1700	15.1700	-2.694%	1	10,924	-92.485%
2025-01-15	15.8000	15.8000	15.4500	15.5900	-10.914%	7	10,923	-92.688%
2025-01-14	16.5200	17.5000	16.5200	17.5000	+1.156%	6	10,921	-93.486%