Dark

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

EOD

Sep 24, 2026

0.36000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3600	0.3600	0.3600	0.3600	0.000%	5	31,839	0.000%
2026-09-23	0.3700	0.3900	0.3600	0.3600	+2.857%	65	31,839	0.000%
2026-09-22	0.3800	0.4000	0.3500	0.3500	-14.634%	86	31,893	+2.857%
2026-09-21	0.4600	0.4600	0.4100	0.4100	-12.766%	152	31,911	-12.195%
2026-09-18	0.5000	0.5100	0.4700	0.4700	-4.082%	195	31,919	-23.404%
2026-09-17	0.4800	0.4900	0.4800	0.4900	-30.000%	2	31,879	-26.531%
2026-09-16	0.6000	0.7000	0.6000	0.7000	+9.375%	89	31,879	-48.571%
2026-09-15	0.6300	0.6400	0.6300	0.6400	+6.667%	2	31,817	-43.750%
2026-09-14	0.6000	0.6000	0.5600	0.6000	+5.263%	17	31,817	-40.000%
2026-09-11	0.5600	0.5700	0.5600	0.5700	-6.557%	27	31,814	-36.842%
2026-09-10	0.6500	0.6500	0.6100	0.6100	+5.172%	20	31,812	-40.984%
2026-09-09	0.5800	0.5800	0.5700	0.5800	0.000%	6	31,811	-37.931%
2026-09-08	0.5200	0.6000	0.5200	0.5800	-4.918%	14	31,811	-37.931%
2026-09-04	0.5700	0.6100	0.5700	0.6100	+1.667%	12	31,831	-40.984%
2026-09-03	0.6200	0.6200	0.5900	0.6000	-7.692%	17	31,831	-40.000%
2026-09-02	0.6600	0.6600	0.6500	0.6500	-1.515%	133	31,818	-44.615%
2026-09-01	0.6800	0.6800	0.6600	0.6600	-2.941%	161	31,756	-45.455%
2026-08-31	0.6800	0.7100	0.6700	0.6800	+1.493%	2,030	31,611	-47.059%
2026-08-28	0.6000	0.6700	0.6000	0.6700	+1.515%	53	29,993	-46.269%
2026-08-27	0.7100	0.7200	0.6600	0.6600	-13.158%	327	29,962	-45.455%
2026-08-26	0.7900	0.7900	0.7600	0.7600	-5.000%	81	29,939	-52.632%
2026-08-25	0.8300	0.8500	0.8000	0.8000	-10.112%	49	29,972	-55.000%
2026-08-24	0.9400	0.9600	0.8900	0.8900	-1.111%	30	29,946	-59.551%
2026-08-21	0.9200	0.9300	0.9000	0.9000	-7.216%	30	29,973	-60.000%
2026-08-20	0.9800	0.9800	0.9300	0.9700	+6.593%	106	29,948	-62.887%
2026-08-19	0.9200	0.9200	0.9100	0.9100	-5.208%	28	29,900	-60.440%
2026-08-18	1.0000	1.0000	0.9500	0.9600	+9.091%	23	29,918	-62.500%
2026-08-17	0.8600	0.8800	0.8600	0.8800	+6.024%	4	29,916	-59.091%
2026-08-14	0.8500	0.8600	0.8300	0.8300	-4.598%	266	29,919	-56.627%
2026-08-13	0.8400	0.8800	0.8300	0.8700	-1.136%	106	29,887	-58.621%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-8.333%	1	29,861	-59.091%
2026-08-11	0.9700	0.9900	0.9600	0.9600	-3.030%	13	29,862	-62.500%
2026-08-10	1.0100	1.0300	0.9900	0.9900	-2.941%	17	29,870	-63.636%
2026-08-07	1.0200	1.0400	1.0000	1.0200	-10.526%	55	29,876	-64.706%
2026-08-06	1.1400	1.1400	1.1400	1.1400	+0.885%	5	29,849	-68.421%
2026-08-05	1.1400	1.1600	1.1300	1.1300	-0.877%	15	29,854	-68.142%
2026-08-04	1.1500	1.2100	1.1400	1.1400	-14.286%	755	29,895	-68.421%
2026-08-03	1.4100	1.4100	1.2500	1.3300	-6.338%	360	30,243	-72.932%
2026-07-31	1.4800	1.6100	1.3600	1.4200	-8.387%	166	29,930	-74.648%
2026-07-30	1.6600	1.7000	1.5200	1.5500	-23.645%	5,379	29,241	-76.774%
2026-07-29	1.7900	2.0300	1.6600	2.0300	+16.000%	5,161	24,559	-82.266%
2026-07-28	1.9200	1.9500	1.7500	1.7500	-3.846%	129	20,658	-79.429%
2026-07-27	1.7500	1.9100	1.7500	1.8200	-7.143%	11	20,588	-80.220%
2026-07-24	1.8200	2.0200	1.8200	1.9600	+1.554%	18	20,598	-81.633%
2026-07-23	1.8200	1.9500	1.8200	1.9300	+17.683%	57	20,592	-81.347%
2026-07-22	1.6100	1.6400	1.5900	1.6400	+3.797%	30	20,590	-78.049%
2026-07-21	1.6400	1.7100	1.5800	1.5800	-11.732%	57	20,591	-77.215%
2026-07-20	1.8000	1.8000	1.7900	1.7900	-10.945%	27	20,607	-79.888%
2026-07-17	1.9400	2.0200	1.8700	2.0100	+16.185%	106	20,605	-82.090%
2026-07-16	1.6000	1.7300	1.6000	1.7300	+14.570%	7	20,578	-79.191%
2026-07-15	1.5500	1.5500	1.5100	1.5100	-4.430%	15	20,579	-76.159%
2026-07-14	1.5800	1.5800	1.5600	1.5800	-7.059%	21	20,565	-77.215%
2026-07-13	1.6000	1.7000	1.6000	1.7000	+8.280%	12	20,544	-78.824%
2026-07-10	1.6100	1.6100	1.5700	1.5700	-7.647%	2	20,542	-77.070%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-17.476%	5	20,541	-78.824%
2026-07-08	1.9500	2.0800	1.9500	2.0600	+13.812%	26	20,541	-82.524%
2026-07-07	1.9500	1.9500	1.8100	1.8100	+5.848%	2	20,518	-80.110%
2026-07-06	1.8200	1.8200	1.7100	1.7100	-14.070%	312	20,518	-78.947%
2026-07-02	1.8100	1.9900	1.8100	1.9900	+7.568%	101	20,766	-81.910%
2026-07-01	1.8000	1.8500	1.7700	1.8500	+1.648%	124	20,766	-80.541%
2026-06-30	1.9000	1.9200	1.8100	1.8200	-8.543%	177	20,764	-80.220%
2026-06-29	2.3800	2.3800	1.9800	1.9900	-20.717%	71	20,742	-81.910%
2026-06-26	2.3800	2.5100	2.3300	2.5100	-3.831%	13	20,753	-85.657%
2026-06-25	2.4300	2.6700	2.4300	2.6100	+11.538%	330	20,761	-86.207%
2026-06-24	2.6400	2.6600	2.3000	2.3400	-14.286%	227	20,812	-84.615%
2026-06-23	2.6800	2.7500	2.5800	2.7300	+25.229%	162	20,905	-86.813%
2026-06-22	2.0500	2.1800	2.0500	2.1800	+2.830%	19	20,855	-83.486%
2026-06-18	2.0500	2.2000	2.0500	2.1200	-2.752%	162	20,948	-83.019%
2026-06-17	2.1700	2.1800	2.1700	2.1800	0.000%	5	20,948	-83.486%
2026-06-16	2.1800	2.1800	2.1700	2.1800	+8.458%	250	20,948	-83.486%
2026-06-15	1.7900	2.2000	1.6700	2.0100	-15.546%	133	20,850	-82.090%
2026-06-12	2.3600	2.4800	2.3100	2.3800	-2.857%	91	20,850	-84.874%
2026-06-11	2.7900	2.8300	2.4500	2.4500	-18.060%	12	20,850	-85.306%
2026-06-10	2.6800	2.9900	2.6800	2.9900	-3.548%	78	20,872	-87.960%
2026-06-09	2.2700	3.1000	2.2700	3.1000	+31.356%	15	20,837	-88.387%
2026-06-08	2.3400	2.3900	2.3100	2.3600	-12.593%	47	20,837	-84.746%
2026-06-05	2.4000	2.7000	2.4000	2.7000	+33.005%	10	20,831	-86.667%
2026-06-04	2.0500	2.0500	2.0300	2.0300	-2.871%	2	20,826	-82.266%
2026-06-03	2.0500	2.0900	2.0500	2.0900	+3.980%	6	20,825	-82.775%
2026-06-02	1.9900	2.0100	1.9900	2.0100	-0.495%	2	20,825	-82.090%
2026-06-01	2.0000	2.0200	2.0000	2.0200	-6.481%	13	20,823	-82.178%
2026-05-28	2.1600	2.1600	2.1600	2.1600	-4.000%	4	20,829	-83.333%
2026-05-27	2.2300	2.2500	2.2300	2.2500	+1.810%	2	20,833	-84.000%
2026-05-26	2.2100	2.2100	2.2000	2.2100	-5.150%	45	20,833	-83.710%
2026-05-22	2.2500	2.3500	2.2500	2.3300	-1.688%	10	20,826	-84.549%
2026-05-21	2.4100	2.4600	2.3700	2.3700	-5.952%	6	20,827	-84.810%
2026-05-20	2.5400	2.6000	2.5200	2.5200	-9.025%	9	20,827	-85.714%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+2.593%	1	20,834	-87.004%
2026-05-18	2.7400	2.7400	2.7000	2.7000	-1.099%	5	20,834	-86.667%
2026-05-15	2.8000	2.8100	2.7000	2.7300	+1.866%	19	20,834	-86.813%
2026-05-14	2.4800	2.6800	2.4800	2.6800	+5.098%	101	20,822	-86.567%
2026-05-13	2.6100	2.6100	2.5500	2.5500	-3.409%	7	20,823	-85.882%
2026-05-12	2.7200	2.7700	2.6400	2.6400	+0.763%	5	20,823	-86.364%
2026-05-11	2.6100	2.6200	2.5700	2.6200	-0.380%	12	20,823	-86.260%
2026-05-08	2.7600	2.7600	2.6300	2.6300	-3.309%	11	20,819	-86.312%
2026-05-07	2.7500	2.8100	2.7100	2.7200	-4.225%	522	20,820	-86.765%
2026-05-06	2.8800	2.9100	2.7900	2.8400	-4.054%	20	21,117	-87.324%
2026-05-05	2.9500	3.0000	2.9500	2.9600	-2.632%	10	21,114	-87.838%
2026-05-04	2.9700	3.0400	2.9600	3.0400	-0.654%	15	21,115	-88.158%
2026-05-01	2.9600	3.0600	2.9300	3.0600	-0.649%	1,023	20,689	-88.235%
2026-04-30	3.3600	3.3600	3.0800	3.0800	-11.239%	34	20,689	-88.312%
2026-04-29	3.4300	3.5800	3.4200	3.4700	0.000%	1,089	20,684	-89.625%
2026-04-28	3.6200	3.6800	3.4700	3.4700	+0.289%	1,092	20,196	-89.625%
2026-04-27	3.4500	3.4600	3.4300	3.4600	-1.143%	37	20,396	-89.595%
2026-04-24	3.6100	3.6100	3.4000	3.5000	-7.407%	580	20,405	-89.714%
2026-04-23	3.8200	4.0000	3.6200	3.7800	+3.846%	1,474	20,091	-90.476%
2026-04-22	3.7100	3.7400	3.6400	3.6400	-7.379%	1,009	19,846	-90.110%
2026-04-21	3.7000	3.9300	3.7000	3.9300	+6.504%	1,007	19,693	-90.840%
2026-04-20	3.7100	3.8400	3.6900	3.6900	+1.374%	2,158	19,627	-90.244%
2026-04-17	3.6600	3.7200	3.5900	3.6400	-8.543%	61	18,739	-90.110%
2026-04-16	3.9500	4.0300	3.9200	3.9800	-1.970%	1,151	18,739	-90.955%
2026-04-15	3.9800	4.0800	3.9600	4.0600	0.000%	601	18,618	-91.133%
2026-04-14	4.0900	4.1000	4.0000	4.0600	-10.177%	57	18,082	-91.133%
2026-04-13	4.7500	4.7500	4.5000	4.5200	-5.042%	19	18,066	-92.035%
2026-04-10	4.6600	4.8200	4.6100	4.7600	-1.653%	66	18,054	-92.437%
2026-04-09	5.1500	5.1500	4.8000	4.8400	-7.810%	25	18,076	-92.562%
2026-04-08	4.9100	5.2500	4.8200	5.2500	-22.794%	89	18,080	-93.143%
2026-04-07	6.6000	6.9500	6.5800	6.8000	+7.595%	24	18,066	-94.706%
2026-04-06	6.3100	6.3800	6.3100	6.3200	-7.467%	41	18,055	-94.304%
2026-04-02	7.6600	7.6600	6.8300	6.8300	-1.014%	19	18,064	-94.729%
2026-04-01	6.9100	7.0100	6.5500	6.9000	-4.696%	66	18,064	-94.783%
2026-03-31	8.4400	8.4700	7.2400	7.2400	-24.347%	340	18,091	-95.028%
2026-03-30	9.0400	9.7500	8.8600	9.5700	+4.022%	177	18,320	-96.238%
2026-03-27	8.6000	9.3400	8.5800	9.2000	+11.515%	484	18,335	-96.087%
2026-03-26	7.6200	8.2500	7.6200	8.2500	+14.266%	107	18,466	-95.636%
2026-03-25	7.2100	7.2200	7.2000	7.2200	-3.217%	22	18,462	-95.014%
2026-03-24	7.4200	7.8000	7.1800	7.4600	+5.367%	268	18,471	-95.174%
2026-03-23	7.0600	7.4000	6.6400	7.0800	-15.513%	252	18,289	-94.915%
2026-03-20	7.3900	8.5000	7.3900	8.3800	+18.697%	727	18,227	-95.704%
2026-03-19	7.9600	7.9600	6.8500	7.0600	-2.621%	541	18,599	-94.901%
2026-03-18	6.5200	7.2500	6.5200	7.2500	+16.372%	16	18,643	-95.034%
2026-03-17	6.5600	6.5600	6.1800	6.2300	-6.597%	244	18,633	-94.222%
2026-03-16	6.8000	6.8200	6.5800	6.6700	-11.538%	57	18,644	-94.603%
2026-03-13	6.9000	7.5500	6.9000	7.5400	+6.197%	39	18,623	-95.225%
2026-03-12	7.0000	7.1000	6.8000	7.1000	+6.767%	48	18,590	-94.930%
2026-03-09	7.5000	8.0000	6.6500	6.6500	-11.215%	18	18,591	-94.586%
2026-03-06	6.9400	7.4900	6.8600	7.4900	+20.032%	60	18,586	-95.194%
2026-03-05	5.9600	6.5500	5.9600	6.2400	+6.849%	9	18,585	-94.231%
2026-03-04	5.8800	5.8800	5.8400	5.8400	-10.154%	5	18,577	-93.836%
2026-03-03	7.0000	7.5500	6.3800	6.5000	+5.691%	81	18,577	-94.462%
2026-03-02	6.4100	6.4500	6.1500	6.1500	-1.914%	2,027	17,834	-94.146%
2026-02-27	6.3400	6.3400	6.1600	6.2700	+2.451%	25	19,470	-94.258%
2026-02-26	5.8800	6.3000	5.8800	6.1200	+8.319%	5	19,447	-94.118%
2026-02-25	5.7300	5.7300	5.6500	5.6500	-7.830%	2	19,443	-93.628%
2026-02-24	6.4600	6.4600	6.1300	6.1300	-6.839%	8	19,443	-94.127%
2026-02-23	6.0600	6.6900	6.0600	6.5800	+5.618%	27	19,439	-94.529%
2026-02-20	5.9000	6.2300	5.9000	6.2300	-2.656%	13	19,452	-94.222%
2026-02-19	6.4500	6.4500	6.2600	6.4000	+5.611%	6	19,449	-94.375%
2026-02-18	6.0000	6.3300	5.7700	6.0600	-8.042%	6	19,447	-94.059%
2026-02-17	7.1000	7.1000	6.5900	6.5900	+0.919%	31	19,444	-94.537%
2026-02-13	6.4800	6.5300	6.4800	6.5300	-1.805%	6	19,448	-94.487%
2026-02-12	5.7200	6.6500	5.7000	6.6500	+17.699%	131	19,448	-94.586%
2026-02-11	5.3000	5.7800	5.3000	5.6500	+2.914%	128	19,545	-93.628%
2026-02-10	5.4500	5.5300	5.3000	5.4900	-0.182%	134	19,518	-93.443%
2026-02-09	5.7000	5.7000	5.3900	5.5000	-6.621%	8	19,488	-93.455%
2026-02-06	6.1300	6.1300	5.8900	5.8900	-12.090%	3	19,485	-93.888%
2026-02-05	7.0000	7.2000	6.6900	6.7000	+9.299%	15	19,486	-94.627%
2026-02-04	5.9500	6.7900	5.8400	6.1300	-1.605%	188	19,477	-94.127%
2026-02-03	5.4100	6.2300	5.4100	6.2300	+18.216%	37	19,496	-94.222%
2026-02-02	5.5500	5.5500	5.2700	5.2700	-7.706%	38	19,477	-93.169%
2026-01-30	5.3800	5.7100	5.3700	5.7100	+7.533%	18	19,495	-93.695%
2026-01-29	5.5100	5.9500	5.3100	5.3100	-3.455%	15	19,492	-93.220%
2026-01-28	4.9400	5.5000	4.9400	5.5000	+10.664%	24	19,494	-93.455%
2026-01-27	4.9700	4.9700	4.9700	4.9700	-2.740%	22	19,492	-92.757%
2026-01-26	5.0800	5.1100	4.9700	5.1100	-2.667%	15	19,492	-92.955%
2026-01-23	5.2500	5.2500	5.0700	5.2500	+1.942%	10	19,481	-93.143%
2026-01-22	5.1200	5.1500	5.1200	5.1500	-6.364%	2	19,479	-93.010%
2026-01-21	6.0200	6.2600	5.5000	5.5000	-13.112%	45	19,477	-93.455%
2026-01-20	5.4700	6.4100	5.4700	6.3300	+15.722%	794	19,476	-94.313%
2026-01-16	5.4000	5.5000	5.4000	5.4700	+2.820%	5	19,384	-93.419%
2026-01-15	5.1600	5.3400	5.1200	5.3200	-3.273%	488	19,384	-93.233%
2026-01-14	5.7400	5.8000	5.5000	5.5000	+10.887%	14	19,143	-93.455%
2026-01-13	4.9600	4.9600	4.9600	4.9600	0.000%	2	19,140	-92.742%
2026-01-12	5.2000	5.2000	4.9600	4.9600	-0.998%	9	19,138	-92.742%
2026-01-09	5.4100	5.4100	5.0100	5.0100	-8.410%	5	19,137	-92.814%
2026-01-08	5.4500	5.4900	5.3200	5.4700	+5.598%	7,516	18,134	-93.419%
2026-01-07	5.2100	5.2100	5.1800	5.1800	-1.521%	7	20,331	-93.050%
2026-01-06	5.3900	5.4000	5.1600	5.2600	-4.015%	132	20,329	-93.156%
2026-01-05	5.3600	5.4800	5.3400	5.4800	-1.968%	14	20,399	-93.431%
2026-01-02	5.2800	5.8700	5.2800	5.5900	+0.721%	256	20,396	-93.560%
2025-12-31	5.5400	5.5800	5.4200	5.5500	+1.648%	12	20,372	-93.514%
2025-12-30	5.4100	5.4600	5.3900	5.4600	+0.552%	172	20,372	-93.407%
2025-12-29	5.4900	5.6200	5.4300	5.4300	+1.117%	19	20,380	-93.370%
2025-12-26	5.4300	5.4300	5.3500	5.3700	0.000%	89	20,381	-93.296%
2025-12-24	5.3500	5.3700	5.3500	5.3700	+0.374%	3	20,372	-93.296%
2025-12-23	5.6300	5.6300	5.3500	5.3500	-5.310%	101	20,372	-93.271%
2025-12-22	5.7500	5.7500	5.6100	5.6500	-4.561%	9	20,352	-93.628%
2025-12-19	6.1000	6.1000	5.8500	5.9200	-7.064%	57	20,355	-93.919%
2025-12-18	6.5500	6.5500	6.3700	6.3700	-7.681%	5	20,353	-94.349%
2025-12-17	6.7700	7.0000	6.7700	6.9000	+11.650%	69	20,353	-94.783%
2025-12-16	6.6500	6.7200	6.1800	6.1800	-5.360%	22	20,324	-94.175%
2025-12-15	6.3500	6.7200	6.3500	6.5300	+1.084%	4	20,323	-94.487%
2025-12-12	6.1000	6.4600	6.1000	6.4600	+7.667%	17	20,323	-94.427%
2025-12-11	6.1000	6.2100	5.9500	6.0000	+2.041%	91	20,318	-94.000%
2025-12-10	6.3300	6.3300	5.8800	5.8800	-4.854%	17	20,305	-93.878%
2025-12-09	6.1900	6.1900	6.1600	6.1800	+0.488%	6	20,290	-94.175%
2025-12-08	6.0000	6.1500	6.0000	6.1500	-0.162%	28	20,294	-94.146%
2025-12-05	6.2600	6.4300	6.1400	6.1600	-3.900%	17	20,292	-94.156%
2025-12-04	6.4500	6.5100	6.4000	6.4100	+1.746%	292	20,292	-94.384%
2025-12-03	6.3500	6.3900	6.3000	6.3000	-1.716%	9	20,223	-94.286%
2025-12-02	6.4400	6.4400	6.4100	6.4100	-5.037%	6	20,218	-94.384%
2025-12-01	6.9000	6.9000	6.5900	6.7500	+1.048%	21	20,214	-94.667%
2025-11-28	7.0000	7.0000	6.6800	6.6800	-3.885%	72	20,212	-94.611%
2025-11-26	7.1500	7.1500	6.9500	6.9500	-10.323%	105	20,135	-94.820%
2025-11-25	7.8900	7.8900	7.7500	7.7500	-3.727%	29	20,135	-95.355%
2025-11-24	8.7700	8.7700	8.0500	8.0500	-13.534%	175	20,145	-95.528%
2025-11-21	9.7400	10.1300	9.1600	9.3100	-7.455%	27	20,314	-96.133%
2025-11-20	7.7500	10.1700	7.7500	10.0600	+20.335%	72	20,313	-96.421%
2025-11-19	8.3600	8.3600	8.3600	8.3600	-5.000%	1	20,359	-95.694%
2025-11-18	9.1000	9.3700	8.8000	8.8000	+1.852%	160	20,359	-95.909%
2025-11-17	8.3600	8.7500	8.3600	8.6400	+4.982%	46	20,349	-95.833%
2025-11-14	8.7900	8.7900	7.8500	8.2300	+0.366%	102	20,304	-95.626%
2025-11-13	7.7900	8.2800	7.7100	8.2000	+11.262%	42	20,279	-95.610%
2025-11-12	7.3700	7.3700	7.3700	7.3700	-1.206%	3	20,310	-95.115%
2025-11-11	7.6000	7.6000	7.4400	7.4600	+3.039%	7	20,310	-95.174%
2025-11-10	7.2200	7.5100	7.2200	7.2400	-14.924%	5	20,310	-95.028%
2025-11-07	8.8400	9.1500	8.5100	8.5100	+5.846%	9	20,309	-95.770%
2025-11-06	7.6100	8.0600	7.6100	8.0400	+12.605%	3	20,304	-95.522%
2025-11-05	7.7500	7.7500	7.1400	7.1400	-7.273%	31	20,303	-94.958%
2025-11-04	7.8500	7.8500	7.3200	7.7000	+10.000%	22	20,302	-95.325%
2025-11-03	7.0200	7.0200	7.0000	7.0000	-3.047%	36	20,294	-94.857%
2025-10-31	6.6700	7.2200	6.6700	7.2200	+4.486%	89	20,294	-95.014%
2025-10-30	6.8700	6.9800	6.7700	6.9100	+3.134%	31	20,239	-94.790%
2025-10-29	6.7400	6.7700	6.7000	6.7000	-0.446%	207	20,230	-94.627%
2025-10-28	6.7100	6.7400	6.6000	6.7300	+1.203%	27	20,028	-94.651%
2025-10-27	6.6300	6.6800	6.5800	6.6500	-5.000%	6	20,007	-94.586%
2025-10-24	7.1900	7.1900	7.0000	7.0000	-9.677%	34	20,007	-94.857%
2025-10-23	7.8200	7.8200	7.7500	7.7500	-4.908%	2	20,016	-95.355%
2025-10-22	7.9500	8.3200	7.9500	8.1500	+6.675%	11	20,016	-95.583%
2025-10-21	7.8300	7.8300	7.6000	7.6400	-0.131%	35	20,012	-95.288%
2025-10-20	7.6600	7.6600	7.5500	7.6500	-18.617%	3	19,984	-95.294%
2025-10-16	8.4900	9.4000	8.4600	9.4000	+11.243%	4	19,981	-96.170%
2025-10-15	8.1400	8.4900	8.1400	8.4500	+0.595%	570	19,977	-95.740%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+0.478%	1	20,048	-95.714%
2025-10-13	8.3900	8.6200	8.3600	8.3600	-7.111%	61	20,047	-95.694%
2025-10-10	8.2200	9.3800	8.2200	9.0000	+19.048%	11	20,050	-96.000%
2025-10-08	7.5600	7.5600	7.5600	7.5600	+0.132%	1	20,050	-95.238%
2025-10-07	7.5400	7.5500	7.5400	7.5500	+0.266%	51	20,051	-95.232%
2025-10-06	7.4200	7.5300	7.4200	7.5300	-2.713%	58	20,051	-95.219%
2025-10-03	7.7400	7.7400	7.7400	7.7400	+2.381%	2	19,997	-95.349%
2025-10-02	7.6000	7.6000	7.5500	7.5600	-0.526%	15	19,997	-95.238%
2025-10-01	7.8400	7.8400	7.6000	7.6000	-1.809%	4	19,982	-95.263%
2025-09-30	7.7400	7.7400	7.7400	7.7400	+0.129%	10	19,980	-95.349%
2025-09-29	7.7300	7.7300	7.7000	7.7300	-7.314%	56	19,980	-95.343%
2025-09-25	8.4300	8.6300	8.0500	8.3400	+2.206%	22	19,975	-95.683%
2025-09-24	8.1600	8.1600	8.1600	8.1600	+9.091%	1	19,974	-95.588%
2025-09-22	7.6000	7.6000	7.4800	7.4800	-3.234%	3	19,973	-95.187%
2025-09-19	7.7300	7.7300	7.7300	7.7300	-2.028%	2	19,972	-95.343%
2025-09-16	7.8900	7.8900	7.8900	7.8900	-1.252%	1	19,970	-95.437%
2025-09-12	8.1800	8.1800	7.9900	7.9900	-2.561%	15	19,971	-95.494%
2025-09-11	8.2000	8.2000	8.2000	8.2000	-0.365%	6	19,964	-95.610%
2025-09-10	8.2300	8.2300	8.2300	8.2300	-2.024%	1	19,964	-95.626%
2025-09-09	8.4400	8.4400	8.4000	8.4000	-6.563%	3	19,964	-95.714%
2025-09-04	8.9900	8.9900	8.9900	8.9900	-0.882%	1	19,966	-95.996%
2025-09-03	9.0700	9.0700	9.0700	9.0700	-8.753%	2	19,965	-96.031%
2025-09-02	9.9600	9.9600	9.9400	9.9400	+10.322%	2	19,967	-96.378%
2025-08-29	9.0100	9.0100	9.0100	9.0100	+2.971%	50	19,965	-96.004%
2025-08-27	8.6600	8.8200	8.6600	8.7500	-1.018%	8	19,965	-95.886%
2025-08-26	8.8400	8.8400	8.8400	8.8400	+0.455%	1	19,966	-95.928%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-1.456%	1	19,966	-95.909%
2025-08-22	8.9300	8.9300	8.9300	8.9300	-6.979%	3	19,967	-95.969%
2025-08-21	9.6000	9.6000	9.6000	9.6000	-0.312%	1	19,967	-96.250%
2025-08-20	9.9000	10.2200	9.6300	9.6300	+4.334%	105	19,966	-96.262%
2025-08-19	8.9200	9.2300	8.9200	9.2300	+6.705%	298	19,966	-96.100%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-0.803%	2	19,966	-95.838%
2025-08-15	8.7000	8.7200	8.7000	8.7200	+2.347%	4	19,966	-95.872%
2025-08-13	8.5200	8.5200	8.5200	8.5200	-2.069%	1	19,965	-95.775%
2025-08-12	8.9100	8.9100	8.7000	8.7000	-3.974%	3	19,965	-95.862%
2025-08-11	9.0600	9.0600	9.0600	9.0600	-1.629%	1	19,964	-96.026%
2025-08-08	9.4500	9.4500	9.2100	9.2100	+0.327%	3	19,964	-96.091%
2025-08-07	9.1800	9.1800	9.1800	9.1800	-4.375%	2	19,964	-96.078%
2025-08-06	9.6000	9.6000	9.6000	9.6000	-4.287%	1	19,966	-96.250%
2025-08-05	10.0100	10.0300	10.0100	10.0300	-0.397%	2	19,966	-96.411%
2025-08-04	10.1000	10.1000	10.0700	10.0700	-10.009%	5	19,966	-96.425%
2025-08-01	11.2000	11.4000	11.1900	11.1900	+15.839%	8	19,966	-96.783%
2025-07-31	9.0900	9.7800	9.0000	9.6600	+6.037%	133	19,959	-96.273%
2025-07-30	9.6100	9.6500	9.1100	9.1100	-4.407%	252	19,964	-96.048%
2025-07-28	9.2800	9.6300	9.1200	9.5300	-1.038%	2,195	19,964	-96.222%
2025-07-25	9.7000	9.7000	9.6300	9.6300	-1.332%	4	19,525	-96.262%
2025-07-24	9.9000	9.9000	9.7600	9.7600	-0.306%	11	19,524	-96.311%
2025-07-23	10.2400	10.5400	9.1100	9.7900	-4.207%	505	19,524	-96.323%
2025-07-22	10.0000	10.2200	10.0000	10.2200	+4.499%	5	19,521	-96.477%
2025-07-21	10.0800	10.0800	9.7800	9.7800	-5.141%	11	19,518	-96.319%
2025-07-18	10.0800	10.3100	10.0800	10.3100	-3.464%	2	19,517	-96.508%
2025-07-17	10.6800	10.6800	10.6800	10.6800	-2.909%	2	19,517	-96.629%
2025-07-16	11.0900	11.3700	11.0000	11.0000	+4.563%	8	19,517	-96.727%
2025-07-15	10.2500	10.5200	10.2500	10.5200	+2.037%	22	19,515	-96.578%
2025-07-14	10.6200	10.6200	10.3100	10.3100	-3.102%	5	19,520	-96.508%
2025-07-11	10.6100	10.6400	10.6100	10.6400	+1.141%	5	19,520	-96.617%
2025-07-10	10.5200	10.5200	10.5200	10.5200	-0.284%	2	19,520	-96.578%
2025-07-09	10.4700	10.6800	10.4700	10.5500	-2.315%	9	19,520	-96.588%
2025-07-08	10.8000	10.8000	10.8000	10.8000	-2.615%	10	19,520	-96.667%
2025-07-07	11.1000	11.1000	11.0900	11.0900	+3.163%	2	19,520	-96.754%
2025-07-03	10.8900	10.8900	10.7500	10.7500	-5.867%	4	19,524	-96.651%
2025-07-01	11.4200	11.4200	11.4200	11.4200	+0.440%	2	19,524	-96.848%
2025-06-30	11.4000	11.5600	11.3700	11.3700	-4.051%	12	19,524	-96.834%
2025-06-27	11.6100	11.8500	11.4300	11.8500	+0.339%	8	19,523	-96.962%
2025-06-26	12.0000	12.0000	11.8100	11.8100	-2.718%	8	19,520	-96.952%
2025-06-25	12.1400	12.1400	12.1400	12.1400	-2.333%	5	19,523	-97.035%
2025-06-24	12.9500	12.9500	12.4300	12.4300	-14.098%	254	19,518	-97.104%
2025-06-23	14.4700	14.4700	14.4700	14.4700	+0.836%	2	19,284	-97.512%
2025-06-20	14.3500	14.3500	14.3500	14.3500	+3.760%	4	19,286	-97.491%
2025-06-18	13.8300	13.8300	13.8300	13.8300	-3.219%	13	19,284	-97.397%
2025-06-17	14.2900	14.2900	14.2900	14.2900	+7.524%	2	19,284	-97.481%
2025-06-16	13.7500	13.7500	13.2900	13.2900	-9.221%	11	19,284	-97.291%
2025-06-13	14.6400	14.6400	14.6400	14.6400	+6.939%	2	19,285	-97.541%
2025-06-12	13.6900	13.6900	13.6900	13.6900	+2.547%	3	19,284	-97.370%
2025-06-11	13.4500	13.4500	13.3500	13.3500	-3.749%	3	19,284	-97.303%
2025-06-06	13.8700	13.8700	13.8700	13.8700	+0.653%	2	19,285	-97.404%
2025-06-05	13.7800	13.7800	13.7800	13.7800	-7.517%	2	19,285	-97.388%
2025-06-02	14.9000	14.9000	14.9000	14.9000	-2.995%	1	19,283	-97.584%
2025-05-30	15.5400	15.8600	15.2200	15.3600	+2.128%	24	19,283	-97.656%
2025-05-29	15.1500	15.1500	15.0400	15.0400	-2.147%	3	19,282	-97.606%
2025-05-28	15.1500	15.3700	15.0500	15.3700	-2.102%	12	19,282	-97.658%
2025-05-27	16.2600	16.2600	15.7000	15.7000	-7.918%	5	19,277	-97.707%
2025-05-23	17.6000	17.6000	17.0500	17.0500	+3.021%	14	19,274	-97.889%
2025-05-22	16.5500	16.5500	16.5500	16.5500	+0.303%	1	19,274	-97.825%
2025-05-21	15.2300	16.5000	15.2300	16.5000	+7.282%	6	19,275	-97.818%
2025-05-20	15.3800	15.3800	15.3800	15.3800	+1.989%	100	19,270	-97.659%
2025-05-19	15.6400	15.6400	15.0800	15.0800	+1.617%	261	19,370	-97.613%
2025-05-16	14.9200	14.9200	14.8400	14.8400	-2.046%	16	19,619	-97.574%
2025-05-15	14.8600	15.4200	14.8600	15.1500	-0.525%	208	19,614	-97.624%
2025-05-14	15.2100	15.2300	15.1000	15.2300	+2.146%	32	19,817	-97.636%
2025-05-13	15.9200	15.9200	14.9100	14.9100	-7.506%	26	19,817	-97.586%
2025-05-12	17.0000	17.1000	16.1200	16.1200	-21.174%	17	19,811	-97.767%
2025-05-09	20.4600	20.4700	20.4000	20.4500	+1.238%	26	19,807	-98.240%
2025-05-08	21.3700	21.3700	20.2000	20.2000	-9.213%	135	19,807	-98.218%
2025-05-07	22.5000	22.5000	21.7200	22.2500	+1.136%	25	19,806	-98.382%
2025-05-06	22.7300	22.7300	22.0000	22.0000	+6.538%	33	19,800	-98.364%
2025-05-02	20.7800	20.7800	20.2200	20.6500	-3.369%	32	19,818	-98.257%
2025-05-01	21.3000	22.0000	21.3000	21.3700	-8.283%	18	19,822	-98.315%
2025-04-30	24.9600	26.1600	23.3000	23.3000	+4.251%	19	19,826	-98.455%
2025-04-29	23.4000	23.4000	22.3500	22.3500	-2.188%	51	19,826	-98.389%
2025-04-28	22.2800	23.7700	22.2800	22.8500	+0.307%	249	19,836	-98.425%
2025-04-25	23.4000	23.4000	22.4400	22.7800	-3.475%	226	19,839	-98.420%
2025-04-24	24.3000	24.3000	23.5500	23.6000	-13.490%	10	19,850	-98.475%
2025-04-23	26.4000	27.2800	26.4000	27.2800	-11.400%	5	19,850	-98.680%
2025-04-22	29.2000	30.7900	29.2000	30.7900	-12.079%	7	19,852	-98.831%
2025-04-21	32.1600	35.7600	32.1600	35.0200	+17.124%	15	19,852	-98.972%
2025-04-17	29.9000	29.9000	29.9000	29.9000	+2.679%	2	19,843	-98.796%
2025-04-16	29.1200	29.1200	29.1200	29.1200	+8.576%	1	19,843	-98.764%
2025-04-15	26.4600	26.8200	25.8100	26.8200	-2.295%	152	19,843	-98.658%
2025-04-14	26.4900	28.5900	25.6900	27.4500	-7.576%	139	19,992	-98.689%
2025-04-11	32.5000	33.0000	29.2000	29.7000	-1.493%	58	19,982	-98.788%
2025-04-10	28.3000	34.3400	28.3000	30.1500	+20.600%	674	19,986	-98.806%
2025-04-09	38.2400	40.0000	24.5000	25.0000	-38.103%	69	19,686	-98.560%
2025-04-08	31.3200	43.3000	29.1300	40.3900	+18.099%	150	19,693	-99.109%
2025-04-07	43.9800	44.6000	34.2000	34.2000	-7.568%	112	19,666	-98.947%
2025-04-04	32.6000	37.0000	31.3900	37.0000	+37.803%	1,116	19,686	-99.027%
2025-04-03	23.9800	26.8600	23.9800	26.8500	+34.250%	70	19,728	-98.659%
2025-04-02	19.3000	20.0000	19.3000	20.0000	-4.762%	4	19,713	-98.200%
2025-04-01	21.0000	21.0000	21.0000	21.0000	-1.501%	5	19,713	-98.286%
2025-03-31	23.7300	23.7300	21.3200	21.3200	+0.141%	10	19,713	-98.311%
2025-03-28	21.2000	21.2900	21.2000	21.2900	+14.771%	1,004	19,714	-98.309%
2025-03-27	18.0000	18.6200	18.0000	18.5500	0.000%	106	19,213	-98.059%
2025-03-26	17.4500	18.5500	17.4500	18.5500	+9.959%	12	19,206	-98.059%
2025-03-25	17.0400	17.0400	16.8700	16.8700	-4.148%	7	19,206	-97.866%
2025-03-24	17.6000	17.6000	17.6000	17.6000	-12.698%	1	19,211	-97.955%
2025-03-21	19.9500	20.2000	19.6000	20.1600	+2.857%	1,204	19,211	-98.214%
2025-03-19	20.3300	20.3300	19.6000	19.6000	-4.156%	302	18,749	-98.163%
2025-03-18	19.6000	20.7600	19.6000	20.4500	+7.688%	606	18,449	-98.240%
2025-03-17	19.6000	19.6000	18.8700	18.9900	-7.366%	10	17,849	-98.104%
2025-03-14	20.5000	20.5000	20.5000	20.5000	-11.063%	2	18,455	-98.244%
2025-03-13	21.5100	23.0500	21.5100	23.0500	+10.977%	4,500	13,956	-98.438%
2025-03-12	20.7700	20.7700	20.7700	20.7700	-13.566%	8	13,956	-98.267%
2025-03-11	24.0300	24.0300	24.0300	24.0300	+0.334%	2	13,956	-98.502%
2025-03-10	21.0600	23.9500	20.8900	23.9500	+12.972%	50	13,956	-98.497%
2025-03-07	19.1800	21.2000	19.1800	21.2000	+8.718%	6	13,967	-98.302%
2025-03-06	18.5800	19.8400	18.5800	19.5000	+13.043%	6	13,967	-98.154%
2025-03-05	18.3000	18.6100	17.2500	17.2500	-1.821%	10	13,966	-97.913%