Dark

QQQ20261218P430
QQQ Dec 18 2026 430.00 Put (QQQ261218P00430000)
option OPRA

EOD

Sep 23, 2026

0.5900+7.273%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5900	0.5900	0.5900	0.5900	+7.273%	1	8,479	0.000%
2026-09-21	0.5500	0.5700	0.5500	0.5500	-16.667%	20	8,478	+7.273%
2026-09-18	0.6900	0.6900	0.6600	0.6600	-2.941%	17	8,470	-10.606%
2026-09-17	0.7000	0.7100	0.6800	0.6800	-26.882%	12	8,472	-13.235%
2026-09-16	0.7900	0.9600	0.7900	0.9300	+12.048%	425	8,835	-36.559%
2026-09-15	0.8400	0.8400	0.8200	0.8300	+5.063%	100	8,678	-28.916%
2026-09-11	0.7900	0.7900	0.7900	0.7900	-12.222%	1	8,578	-25.316%
2026-09-10	0.8800	0.9000	0.8800	0.9000	+9.756%	3	8,578	-34.444%
2026-09-08	0.8200	0.8200	0.8200	0.8200	+3.797%	1	8,576	-28.049%
2026-09-04	0.7900	0.7900	0.7900	0.7900	-3.659%	1	8,577	-25.316%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-11.828%	1	8,577	-28.049%
2026-09-02	0.9300	0.9300	0.9300	0.9300	+5.682%	1	8,578	-36.559%
2026-09-01	0.9100	0.9100	0.8800	0.8800	-15.385%	3	8,578	-32.955%
2026-08-26	1.0400	1.0400	1.0400	1.0400	-5.455%	10	8,576	-43.269%
2026-08-13	1.1900	1.1900	1.1000	1.1000	-8.333%	42	8,566	-46.364%
2026-08-12	1.1800	1.2000	1.1800	1.2000	-6.977%	8	8,585	-50.833%
2026-08-10	1.2900	1.2900	1.2900	1.2900	-2.273%	1	8,577	-54.264%
2026-08-07	1.3600	1.3800	1.3200	1.3200	-8.966%	18	8,578	-55.303%
2026-08-06	1.5000	1.5000	1.4500	1.4500	-5.844%	12	8,560	-59.310%
2026-08-04	1.6000	1.6000	1.5400	1.5400	-12.000%	55	8,554	-61.688%
2026-08-03	1.7700	1.7700	1.7500	1.7500	-18.224%	2	8,604	-66.286%
2026-07-30	2.4000	2.4000	2.1400	2.1400	-16.078%	3	8,605	-72.430%
2026-07-29	2.4600	2.5500	2.3300	2.5500	+4.082%	31	8,607	-76.863%
2026-07-28	2.6800	2.7300	2.4500	2.4500	-5.405%	4	8,601	-75.918%
2026-07-27	2.5900	2.5900	2.5900	2.5900	-2.632%	10	8,599	-77.220%
2026-07-23	2.6600	2.6600	2.6600	2.6600	-1.481%	1	8,589	-77.820%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+16.379%	1	8,589	-78.148%
2026-07-16	2.2700	2.3200	2.2700	2.3200	+3.111%	77	8,590	-74.569%
2026-07-13	2.1900	2.2500	2.1900	2.2500	+3.211%	3	8,667	-73.778%
2026-07-10	2.2800	2.2800	2.1800	2.1800	-23.239%	9	8,667	-72.936%
2026-07-08	2.6600	2.8400	2.6600	2.8400	+12.253%	4	8,672	-79.225%
2026-07-07	2.5300	2.6900	2.5300	2.5300	+11.454%	5	8,672	-76.680%
2026-07-06	2.3600	2.3800	2.2700	2.2700	-13.688%	577	8,672	-74.009%
2026-07-02	2.6200	2.6300	2.6200	2.6300	+6.478%	200	8,253	-77.567%
2026-07-01	2.5600	2.5600	2.4700	2.4700	+1.646%	2	8,253	-76.113%
2026-06-30	2.5000	2.5200	2.4300	2.4300	-20.847%	83	8,252	-75.720%
2026-06-26	3.1200	3.2000	3.0500	3.0700	+2.333%	12	8,197	-80.782%
2026-06-25	3.4200	3.4200	2.9800	3.0000	-14.286%	12	8,195	-80.333%
2026-06-23	3.5900	3.5900	3.5000	3.5000	+27.273%	36	8,201	-83.143%
2026-06-16	2.7500	2.7500	2.7500	2.7500	+5.769%	9	8,213	-78.545%
2026-06-15	2.5600	2.6000	2.5600	2.6000	-16.399%	2	8,207	-77.308%
2026-06-12	3.1100	3.1100	3.1100	3.1100	-5.758%	1	8,207	-81.029%
2026-06-11	3.3500	3.3500	3.3000	3.3000	-10.811%	2	8,207	-82.121%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+16.352%	8	8,246	-84.054%
2026-06-08	3.2400	3.2400	3.1000	3.1800	-10.169%	71	8,254	-81.447%
2026-06-05	3.4000	3.5400	3.4000	3.5400	+31.599%	11	8,264	-83.333%
2026-06-04	2.6900	2.6900	2.6900	2.6900	-2.182%	1	8,254	-78.067%
2026-06-03	2.7100	2.7500	2.7100	2.7500	+5.364%	3	8,254	-78.545%
2026-06-02	2.6500	2.6900	2.6100	2.6100	-8.741%	3	8,255	-77.395%
2026-05-26	2.8600	2.8600	2.8600	2.8600	-5.921%	550	8,255	-79.371%
2026-05-22	3.0400	3.0400	3.0400	3.0400	-9.792%	1	8,336	-80.592%
2026-05-14	3.3400	3.3700	3.3000	3.3700	-0.882%	6	8,335	-82.493%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-7.859%	1	8,332	-82.647%
2026-05-06	3.7100	3.7200	3.6900	3.6900	-7.750%	20	8,332	-84.011%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-4.077%	1	8,327	-85.250%
2026-04-30	4.1700	4.1700	4.1700	4.1700	-9.150%	2	8,327	-85.851%
2026-04-29	4.5900	4.5900	4.5900	4.5900	-5.749%	6	8,327	-87.146%
2026-04-28	4.8700	4.8700	4.8700	4.8700	+5.640%	1	8,333	-87.885%
2026-04-24	4.6100	4.6100	4.6100	4.6100	-5.144%	5	8,332	-87.202%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-1.220%	3	8,337	-87.860%
2026-04-22	4.8800	4.9200	4.8800	4.9200	-3.718%	11	8,334	-88.008%
2026-04-21	5.0100	5.1100	5.0100	5.1100	+1.996%	2	8,345	-88.454%
2026-04-20	4.8200	5.0100	4.8200	5.0100	+3.727%	18	8,345	-88.224%
2026-04-17	4.9000	4.9100	4.8300	4.8300	-8.523%	15	8,361	-87.785%
2026-04-16	5.2800	5.2800	5.2800	5.2800	-2.041%	1	8,362	-88.826%
2026-04-15	5.4900	5.4900	5.3900	5.3900	-1.282%	9	8,361	-89.054%
2026-04-14	5.4600	5.4600	5.4600	5.4600	-9.603%	2	8,358	-89.194%
2026-04-13	6.1600	6.1600	6.0400	6.0400	-6.646%	11	8,357	-90.232%
2026-04-10	6.3200	6.5500	6.3200	6.4700	-1.672%	4	8,361	-90.881%
2026-04-09	6.7700	6.7700	6.5700	6.5800	-7.714%	53	8,361	-91.033%
2026-04-08	6.5900	7.1900	6.5900	7.1300	-20.335%	5	8,324	-91.725%
2026-04-07	9.7100	9.7100	8.9000	8.9500	-14.025%	102	8,324	-93.408%
2026-04-02	10.4100	10.4100	10.4100	10.4100	+9.464%	18	8,204	-94.332%
2026-04-01	9.3400	9.5100	9.3400	9.5100	-14.937%	56	8,204	-93.796%
2026-03-31	11.1900	11.1900	11.1300	11.1800	-15.686%	6	8,259	-94.723%
2026-03-30	13.3100	13.3100	13.2600	13.2600	+6.250%	10	8,255	-95.551%
2026-03-27	12.0500	12.4800	12.0500	12.4800	+12.331%	13	8,252	-95.272%
2026-03-26	11.0000	11.1100	11.0000	11.1100	+14.773%	2	8,253	-94.689%
2026-03-25	9.6300	9.6800	9.6300	9.6800	-1.426%	29	8,252	-93.905%
2026-03-23	9.4000	10.0300	9.0400	9.8200	-11.928%	11	8,280	-93.992%
2026-03-20	10.1700	11.1500	10.1700	11.1500	+9.852%	252	8,276	-94.709%
2026-03-19	10.1500	10.1500	10.1500	10.1500	+4.103%	1	8,277	-94.187%
2026-03-18	8.7100	9.7500	8.7100	9.7500	+16.906%	3	8,276	-93.949%
2026-03-17	8.3400	8.3400	8.3400	8.3400	-18.634%	1	8,277	-92.926%
2026-03-13	9.9600	10.2500	9.7500	10.2500	+7.330%	45	8,276	-94.244%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+11.827%	1	8,282	-93.822%
2026-03-11	8.5400	8.5400	8.5400	8.5400	-14.343%	1	8,282	-93.091%
2026-03-09	10.6000	10.6000	9.9700	9.9700	+6.177%	2	8,282	-94.082%
2026-03-06	9.7000	9.7000	9.3900	9.3900	+19.770%	2	8,281	-93.717%
2026-03-04	7.7900	8.0200	7.7900	7.8400	-16.596%	31	8,282	-92.474%
2026-03-03	9.6500	9.6500	9.4000	9.4000	+10.199%	2	8,252	-93.723%
2026-03-02	8.5300	8.5300	8.5300	8.5300	+0.471%	1	8,253	-93.083%
2026-02-27	8.4700	8.5000	8.4700	8.4900	+5.204%	10	8,252	-93.051%
2026-02-26	8.0600	8.0700	8.0600	8.0700	-8.191%	2	8,242	-92.689%
2026-02-19	8.7900	8.7900	8.7900	8.7900	+9.875%	2	8,240	-93.288%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-7.300%	2	8,242	-92.625%
2026-02-17	9.0000	9.0000	8.6300	8.6300	-2.265%	22	8,242	-93.163%
2026-02-13	9.2000	9.2000	8.8300	8.8300	-1.451%	2	8,262	-93.318%
2026-02-12	7.7300	9.0000	7.7300	8.9600	+18.050%	33	8,262	-93.415%
2026-02-11	7.4900	7.5900	7.4900	7.5900	-2.567%	21	8,234	-92.227%
2026-02-09	8.2400	8.2400	7.7900	7.7900	-2.136%	3	8,217	-92.426%
2026-02-06	8.7200	8.7200	7.9300	7.9600	-11.556%	5	8,215	-92.588%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+5.882%	3	8,214	-93.444%
2026-02-04	8.4000	8.9100	8.3800	8.5000	+8.557%	19	8,200	-93.059%
2026-02-03	7.5100	7.8600	7.5100	7.8300	+5.101%	6	8,189	-92.465%
2026-01-29	6.9000	7.4500	6.9000	7.4500	+5.974%	4	8,199	-92.081%
2026-01-23	7.0300	7.0300	7.0300	7.0300	+22.049%	1	8,195	-91.607%
2026-01-22	5.7600	5.7600	5.7600	5.7600	-28.358%	1	8,195	-89.757%
2026-01-21	7.6500	8.0400	7.6500	8.0400	-4.852%	2	8,195	-92.662%
2026-01-20	8.3000	8.4900	8.3000	8.4500	+19.350%	1,282	8,195	-93.018%
2026-01-15	6.9500	7.0800	6.9500	7.0800	-9.463%	17	8,898	-91.667%
2026-01-14	7.8200	7.8200	7.8200	7.8200	+11.080%	348	8,887	-92.455%
2026-01-13	6.7800	7.0400	6.7800	7.0400	+4.918%	34	9,124	-91.619%
2026-01-12	7.1000	7.1000	6.7100	6.7100	-0.886%	4	9,100	-91.207%
2026-01-09	6.7700	6.7700	6.7700	6.7700	-3.286%	2	9,096	-91.285%
2026-01-07	6.9000	7.0000	6.9000	7.0000	-4.891%	5	9,098	-91.571%
2026-01-06	7.3000	7.3600	7.1500	7.3600	-1.208%	185	9,093	-91.984%
2026-01-05	7.3700	7.4500	7.3700	7.4500	-1.974%	13	8,932	-92.081%
2026-01-02	7.3500	7.6000	7.3500	7.6000	+0.132%	61	8,932	-92.237%
2025-12-31	7.4500	7.6400	7.4100	7.5900	+3.830%	1,172	7,914	-92.227%
2025-12-30	7.3600	7.3600	7.2400	7.3100	-1.216%	6	7,914	-91.929%
2025-12-29	7.3700	7.4000	7.3700	7.4000	+1.370%	202	7,916	-92.027%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-2.013%	2	7,716	-91.918%
2025-12-23	7.4500	7.4500	7.4500	7.4500	-3.497%	1	7,716	-92.081%
2025-12-22	7.7200	7.7200	7.7200	7.7200	-5.160%	1	7,717	-92.358%
2025-12-19	8.0100	8.1400	8.0100	8.1400	-6.005%	13	7,717	-92.752%
2025-12-18	8.6600	8.6600	8.6600	8.6600	+3.218%	10	7,716	-93.187%
2025-12-17	8.3900	8.3900	8.3900	8.3900	-2.555%	1	7,716	-92.968%
2025-12-15	8.6700	8.6700	8.4600	8.6100	-0.921%	12	7,716	-93.148%
2025-12-12	8.5800	8.6900	8.5800	8.6900	+5.333%	3	7,714	-93.211%
2025-12-11	8.2500	8.2500	8.2500	8.2500	0.000%	4	7,714	-92.848%
2025-12-09	8.8300	8.8300	8.2500	8.2500	-0.841%	11	7,716	-92.848%
2025-12-08	8.3200	8.3200	8.3200	8.3200	+1.094%	10	7,705	-92.909%
2025-12-05	8.1500	8.2300	8.0700	8.2300	-3.630%	8	7,695	-92.831%
2025-12-04	8.6500	8.6500	8.5400	8.5400	+0.708%	2	7,698	-93.091%
2025-12-03	8.4800	8.4800	8.4800	8.4800	-6.195%	1	7,698	-93.042%
2025-11-28	9.1400	9.1400	9.0400	9.0400	-2.796%	10	7,697	-93.473%
2025-11-26	9.6200	9.6200	9.3000	9.3000	-6.533%	3	7,697	-93.656%
2025-11-25	11.0000	11.0000	9.9500	9.9500	-9.955%	13	7,697	-94.070%
2025-11-24	11.6900	11.6900	11.0500	11.0500	-11.529%	12	7,707	-94.661%
2025-11-21	12.4900	12.4900	12.4900	12.4900	+6.298%	1	7,717	-95.276%
2025-11-20	10.1700	11.7500	10.1700	11.7500	-5.242%	3	7,716	-94.979%
2025-11-18	12.2500	12.4000	12.2500	12.4000	+18.434%	11	7,714	-95.242%
2025-11-17	11.1300	11.1300	10.4700	10.4700	-4.991%	11	7,704	-94.365%
2025-11-13	11.0200	11.0200	11.0200	11.0200	+12.910%	1	7,693	-94.646%
2025-11-11	9.8800	9.8800	9.7600	9.7600	+1.350%	2	7,693	-93.955%
2025-11-10	9.6000	10.0500	9.6000	9.6300	-15.303%	6	7,692	-93.873%
2025-11-07	11.3700	11.3700	11.3700	11.3700	+14.042%	1	7,690	-94.811%
2025-11-04	9.9700	9.9700	9.9700	9.9700	+12.655%	1	7,689	-94.082%
2025-10-31	8.8500	8.8500	8.8500	8.8500	-1.448%	1	7,689	-93.333%
2025-10-30	8.9800	8.9800	8.9800	8.9800	+1.126%	1	7,689	-93.430%
2025-10-29	8.8800	8.8800	8.8800	8.8800	+1.370%	5	7,688	-93.356%
2025-10-28	8.9800	8.9800	8.7600	8.7600	-1.573%	11	7,688	-93.265%
2025-10-27	8.9000	8.9000	8.9000	8.9000	-4.095%	5	7,699	-93.371%
2025-10-24	9.3600	9.3600	9.2800	9.2800	-14.784%	2	7,699	-93.642%
2025-10-22	10.8900	10.8900	10.8900	10.8900	+9.009%	1	7,698	-94.582%
2025-10-21	9.9900	9.9900	9.9900	9.9900	-1.866%	1	7,698	-94.094%
2025-10-20	10.1800	10.1800	10.1800	10.1800	-10.545%	1	7,697	-94.204%
2025-10-17	11.7900	11.7900	11.3800	11.3800	-7.480%	3	7,696	-94.815%
2025-10-16	12.3000	12.3000	12.3000	12.3000	+9.626%	3	7,695	-95.203%
2025-10-15	11.2200	11.2200	11.2200	11.2200	-0.883%	2	7,692	-94.742%
2025-10-14	11.3200	11.3200	11.3200	11.3200	+1.890%	1	7,691	-94.788%
2025-10-13	11.4500	11.5000	11.0000	11.1100	-11.120%	146	7,690	-94.689%
2025-10-10	11.6300	12.5000	11.6300	12.5000	+26.135%	10	7,662	-95.280%
2025-10-08	10.0500	10.0500	9.9100	9.9100	-3.786%	2	7,658	-94.046%
2025-10-07	9.9300	10.3000	9.8900	10.3000	+4.251%	7	7,661	-94.272%
2025-10-06	9.9000	9.9200	9.8800	9.8800	-4.541%	4	7,661	-94.028%
2025-10-03	9.9500	10.3500	9.9500	10.3500	+3.293%	203	7,660	-94.300%
2025-10-02	10.0100	10.0600	10.0100	10.0200	-0.497%	312	7,647	-94.112%
2025-10-01	10.0700	10.0700	10.0700	10.0700	-3.173%	1	7,633	-94.141%
2025-09-30	10.4400	10.4400	10.4000	10.4000	+1.463%	3	7,632	-94.327%
2025-09-29	10.1200	10.2900	10.1200	10.2500	-10.558%	9	7,630	-94.244%
2025-09-25	11.4600	11.4600	11.4600	11.4600	+5.817%	2	7,630	-94.852%
2025-09-24	10.8300	10.8300	10.8300	10.8300	+1.404%	2	7,632	-94.552%
2025-09-23	10.6800	10.6800	10.6800	10.6800	+6.800%	1	7,634	-94.476%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-2.439%	3	7,635	-94.100%
2025-09-18	10.1800	10.2500	10.1800	10.2500	-2.381%	21	7,638	-94.244%
2025-09-16	10.5000	10.6200	10.5000	10.5000	-0.850%	95	7,618	-94.381%
2025-09-12	10.6200	10.6200	10.5900	10.5900	-3.815%	6	7,534	-94.429%
2025-09-11	11.0100	11.0100	11.0100	11.0100	-0.542%	1	7,536	-94.641%
2025-09-05	10.9700	11.0700	10.9700	11.0700	-7.364%	2	7,536	-94.670%
2025-09-03	11.9500	11.9500	11.9500	11.9500	-9.125%	2	7,535	-95.063%
2025-09-02	13.1500	13.1500	13.1500	13.1500	+12.393%	2	7,533	-95.513%
2025-08-25	11.7000	11.7000	11.7000	11.7000	+1.036%	2	7,532	-94.957%
2025-08-22	9.5000	11.6000	9.5000	11.5800	-11.196%	12	7,530	-94.905%
2025-08-20	13.4300	13.4300	13.0400	13.0400	+8.667%	102	7,532	-95.475%
2025-08-19	12.0000	12.0000	12.0000	12.0000	+3.359%	1	7,522	-95.083%
2025-08-15	11.7000	11.7000	11.6100	11.6100	+0.957%	37	7,522	-94.918%
2025-08-13	11.5000	11.5000	11.5000	11.5000	-5.037%	1	7,499	-94.870%
2025-08-12	11.7200	12.1100	11.7200	12.1100	+1.085%	2	7,498	-95.128%
2025-08-11	11.9800	11.9800	11.9800	11.9800	-0.910%	1	7,497	-95.075%
2025-08-08	12.0900	12.0900	12.0900	12.0900	-5.694%	10	7,498	-95.120%
2025-08-06	12.8200	12.8200	12.8200	12.8200	+0.786%	1	7,488	-95.398%
2025-07-29	12.7200	12.7200	12.7200	12.7200	+1.679%	1	7,488	-95.362%
2025-07-28	12.5100	12.5100	12.5100	12.5100	-3.023%	1	7,488	-95.284%
2025-07-25	12.8400	12.9000	12.8400	12.9000	-2.124%	2	7,487	-95.426%
2025-07-24	13.2700	13.2700	13.1800	13.1800	-3.936%	1,765	7,488	-95.524%
2025-07-22	13.7200	13.7200	13.7200	13.7200	-0.291%	1	7,488	-95.700%
2025-07-18	13.7600	13.7600	13.7600	13.7600	-1.220%	1	7,487	-95.712%
2025-07-15	13.9300	13.9300	13.9300	13.9300	-1.832%	2	7,486	-95.765%
2025-07-11	14.1900	14.1900	14.1900	14.1900	-0.141%	15	7,486	-95.842%
2025-07-10	14.1900	14.4800	14.1400	14.2100	-0.281%	15	7,486	-95.848%
2025-07-09	13.9500	14.2500	13.9500	14.2500	-1.042%	2	7,472	-95.860%
2025-07-03	14.4000	14.4000	14.4000	14.4000	-4.950%	14	7,472	-95.903%
2025-07-02	15.1500	15.1500	15.1500	15.1500	0.000%	33	7,472	-96.106%
2025-06-30	15.4200	15.4300	15.1500	15.1500	-3.932%	37	7,472	-96.106%
2025-06-27	15.7800	15.7800	15.7700	15.7700	-2.292%	2	7,449	-96.259%
2025-06-26	16.1400	16.1400	16.1400	16.1400	-3.642%	3	7,447	-96.344%
2025-06-25	16.6700	16.7500	16.6700	16.7500	-10.667%	9	7,447	-96.478%
2025-06-23	18.7400	18.7500	18.7400	18.7500	+1.958%	22	7,447	-96.853%
2025-06-17	18.3900	18.3900	18.3900	18.3900	+2.223%	2	7,445	-96.792%
2025-06-16	17.9500	17.9900	17.9500	17.9900	-10.095%	21	7,443	-96.720%
2025-06-13	19.8900	20.0100	19.8900	20.0100	+7.407%	22	7,444	-97.051%
2025-06-12	18.6300	18.6300	18.6300	18.6300	+3.673%	1	7,444	-96.833%
2025-06-11	17.7700	17.9700	17.7100	17.9700	-5.321%	5	7,443	-96.717%
2025-06-05	18.9800	18.9800	18.9800	18.9800	-2.165%	1	7,438	-96.891%
2025-06-03	19.7100	19.7100	19.1400	19.4000	-11.009%	51	7,437	-96.959%
2025-05-27	21.8000	21.8000	21.8000	21.8000	-7.549%	2	7,415	-97.294%
2025-05-23	23.5800	23.5800	23.5800	23.5800	+10.135%	2	7,418	-97.498%
2025-05-21	21.4100	21.4100	21.4100	21.4100	+4.185%	1	7,418	-97.244%
2025-05-20	20.5500	20.5500	20.5500	20.5500	+1.232%	1	7,419	-97.129%
2025-05-19	21.2800	21.2800	20.1200	20.3000	+1.500%	10	7,419	-97.094%
2025-05-16	20.4000	20.4000	19.9500	20.0000	-1.865%	34	7,429	-97.050%
2025-05-15	20.3800	20.3800	20.3800	20.3800	-0.585%	1	7,429	-97.105%
2025-05-14	20.4500	20.5000	20.4500	20.5000	-0.485%	2	7,428	-97.122%
2025-05-13	20.4800	20.6000	20.4200	20.6000	-12.340%	105	7,429	-97.136%
2025-05-12	23.3800	23.5000	22.8600	23.5000	-15.437%	38	7,500	-97.489%
2025-05-09	27.5000	27.8200	27.5000	27.7900	-3.069%	198	7,494	-97.877%
2025-05-05	28.5600	28.6700	28.5600	28.6700	+3.502%	2	7,469	-97.942%
2025-05-02	27.7000	27.7000	27.7000	27.7000	-4.450%	4	7,469	-97.870%
2025-05-01	29.9900	30.0500	28.9900	28.9900	-6.604%	127	7,467	-97.965%
2025-04-29	31.0400	31.0400	31.0400	31.0400	-5.221%	2	7,428	-98.099%
2025-04-28	32.7500	32.7500	32.7500	32.7500	+3.639%	50	7,428	-98.198%
2025-04-25	32.7400	32.7400	31.6000	31.6000	-3.246%	230	7,378	-98.133%
2025-04-24	35.2900	35.2900	32.6600	32.6600	-10.250%	526	7,373	-98.194%
2025-04-23	33.1300	36.3900	33.1300	36.3900	-21.523%	7	7,248	-98.379%
2025-04-21	45.3400	46.4900	45.3400	46.3700	+15.954%	1,186	7,248	-98.728%
2025-04-17	39.9900	39.9900	39.9900	39.9900	-2.960%	10	6,225	-98.525%
2025-04-16	38.5500	41.2100	38.5500	41.2100	+13.277%	13	6,225	-98.568%
2025-04-14	36.1000	36.3800	36.1000	36.3800	-12.611%	11	6,224	-98.378%
2025-04-11	41.6300	41.6300	41.6300	41.6300	+3.429%	2	6,213	-98.583%
2025-04-10	40.2500	40.2500	40.2500	40.2500	-15.281%	5	6,214	-98.534%
2025-04-08	41.5000	47.5100	41.5000	47.5100	-4.020%	31	6,214	-98.758%
2025-04-07	56.0000	58.0800	38.0200	49.5000	+2.336%	29	6,213	-98.808%
2025-04-04	42.3000	48.6400	42.3000	48.3700	+40.651%	30	6,219	-98.780%
2025-04-03	32.6800	34.4500	32.6800	34.3900	+10.083%	8	6,223	-98.284%
2025-03-31	31.4000	31.4000	31.2400	31.2400	+6.259%	1,751	6,221	-98.111%
2025-03-28	26.4200	29.4000	26.4200	29.4000	+25.373%	6	4,471	-97.993%
2025-03-25	23.4500	23.4500	23.4500	23.4500	-1.055%	15	4,472	-97.484%
2025-03-24	23.8000	23.8000	23.6000	23.7000	-13.504%	102	4,472	-97.511%
2025-03-20	26.9500	27.4000	26.9500	27.4000	+1.182%	1,001	4,547	-97.847%
2025-03-19	27.3300	27.3300	27.0800	27.0800	-1.706%	3	3,854	-97.821%
2025-03-17	27.5500	27.5500	27.5500	27.5500	-12.261%	4	3,855	-97.858%
2025-03-13	31.4000	31.4000	31.4000	31.4000	+5.617%	2	3,851	-98.121%
2025-03-11	29.7300	29.7300	29.7300	29.7300	-4.097%	2	3,851	-98.015%
2025-03-10	30.0000	31.0000	30.0000	31.0000	+7.007%	79	3,853	-98.097%
2025-03-07	28.0000	28.9700	28.0000	28.9700	+7.296%	428	3,852	-97.963%
2025-03-06	27.0000	27.0000	27.0000	27.0000	+6.973%	1	3,851	-97.815%
2025-03-04	27.5000	27.5000	25.2400	25.2400	+3.485%	3	3,851	-97.662%
2025-02-28	24.0000	24.5000	23.1900	24.3900	+4.678%	122	3,853	-97.581%
2025-02-27	22.5000	23.3000	22.5000	23.3000	+10.584%	77	3,853	-97.468%
2025-02-25	22.3000	22.3000	21.0700	21.0700	+5.140%	19	3,828	-97.200%
2025-02-24	20.0400	20.0400	20.0400	20.0400	+14.318%	5	3,826	-97.056%
2025-02-20	17.5300	17.5300	17.5300	17.5300	-1.572%	1	3,821	-96.634%
2025-02-13	18.3000	18.3000	17.8100	17.8100	-9.823%	2	3,820	-96.687%
2025-02-07	19.7500	19.7500	19.7500	19.7500	+1.282%	4	3,820	-97.013%
2025-02-05	19.5000	19.5000	19.5000	19.5000	+2.686%	30	3,822	-96.974%
2025-01-31	19.0200	19.2300	18.6000	18.9900	-4.091%	92	3,822	-96.893%
2025-01-29	19.8000	19.8000	19.8000	19.8000	+0.051%	1	3,804	-97.020%
2025-01-28	19.7900	19.7900	19.7900	19.7900	-7.739%	1	3,804	-97.019%
2025-01-27	19.0000	22.2400	19.0000	21.4500	+14.583%	38	3,804	-97.249%
2025-01-24	18.7200	18.7200	18.7200	18.7200	+3.425%	4	3,770	-96.848%
2025-01-22	18.1000	18.1000	18.1000	18.1000	-8.586%	6	3,770	-96.740%
2025-01-17	19.8000	19.8000	19.8000	19.8000	-5.263%	200	3,664	-97.020%
2025-01-16	20.9000	20.9000	20.9000	20.9000	-13.350%	5	3,664	-97.177%
2025-01-13	24.2000	24.2000	24.1200	24.1200	+11.874%	202	3,669	-97.554%
2025-01-07	20.9700	21.5600	20.9700	21.5600	+1.316%	1,301	3,467	-97.263%
2025-01-03	21.2700	21.2800	21.2700	21.2800	+3.502%	4	3,235	-97.227%
2024-12-30	20.6100	20.6100	20.5600	20.5600	-0.820%	5	3,233	-97.130%
2024-12-27	20.7900	20.7900	20.7300	20.7300	+5.819%	8	3,228	-97.154%
2024-12-24	19.6900	19.7700	19.5900	19.5900	-11.478%	5	3,230	-96.988%
2024-12-20	22.1000	22.1300	22.1000	22.1300	+2.312%	2	3,230	-97.334%
2024-12-18	21.5700	21.6300	21.5700	21.6300	+10.866%	6	3,230	-97.272%
2024-12-17	19.5100	19.5100	19.5100	19.5100	-2.107%	1	3,225	-96.976%
2024-12-10	19.7500	19.9300	19.7500	19.9300	+4.510%	32	3,224	-97.040%
2024-12-04	19.0700	19.0700	19.0700	19.0700	-4.983%	5	3,223	-96.906%
2024-12-02	20.0000	20.0700	20.0000	20.0700	-5.106%	2	3,228	-97.060%
2024-11-29	21.1500	21.1500	21.1500	21.1500	-1.674%	2	3,229	-97.210%
2024-11-27	21.5100	21.5100	21.5100	21.5100	+1.702%	1	3,229	-97.257%
2024-11-26	20.8700	21.1500	20.8100	21.1500	-0.236%	11	3,229	-97.210%
2024-11-25	21.2000	21.2000	21.2000	21.2000	-7.826%	1	3,220	-97.217%
2024-11-21	23.0000	23.0000	23.0000	23.0000	+2.222%	2	3,222	-97.435%
2024-11-20	22.8800	22.8800	22.5000	22.5000	-7.975%	14	3,222	-97.378%
2024-11-15	23.0000	24.4500	23.0000	24.4500	+17.322%	4	3,209	-97.587%
2024-11-11	20.8400	20.8400	20.8400	20.8400	+1.957%	1	3,210	-97.169%
2024-11-08	20.6100	20.6100	20.4400	20.4400	-1.494%	14	3,209	-97.114%
2024-11-07	21.7800	21.7800	20.7500	20.7500	-10.445%	57	3,203	-97.157%
2024-11-06	22.9700	23.1700	22.9500	23.1700	-9.492%	12	3,157	-97.454%
2024-11-05	25.6500	25.6700	25.6000	25.6000	-10.770%	3	3,167	-97.695%
2024-10-31	28.6900	28.6900	28.6900	28.6900	+6.535%	1	3,164	-97.944%
2024-10-24	26.9300	26.9300	26.9300	26.9300	+3.977%	40	3,163	-97.809%
2024-10-21	25.9000	25.9000	25.9000	25.9000	-2.851%	1	3,163	-97.722%
2024-10-18	26.6600	26.6600	26.6600	26.6600	+0.528%	2	3,163	-97.787%
2024-10-17	26.5200	26.5200	26.5200	26.5200	+3.191%	1,500	3,164	-97.775%
2024-10-14	25.9100	25.9100	25.7000	25.7000	-5.271%	6	3,183	-97.704%
2024-10-10	27.1300	27.1300	27.1300	27.1300	-3.176%	1	3,183	-97.825%
2024-10-09	28.0200	28.0200	28.0200	28.0200	-2.539%	3	3,183	-97.894%
2024-10-08	28.7500	28.7500	28.7500	28.7500	-2.311%	1	3,186	-97.948%
2024-10-04	29.4300	29.4300	29.4300	29.4300	-0.608%	4	3,187	-97.995%
2024-09-30	29.5100	29.6100	29.5100	29.6100	+3.135%	2	3,189	-98.007%
2024-09-27	28.7100	28.7100	28.7100	28.7100	-2.678%	2	3,189	-97.945%
2024-09-20	29.5000	29.5000	29.5000	29.5000	-10.034%	68	3,189	-98.000%
2024-09-16	32.8000	32.8000	32.7900	32.7900	+1.204%	4	3,155	-98.201%
2024-09-13	32.4000	32.4000	32.4000	32.4000	-0.826%	18	3,151	-98.179%
2024-09-12	32.5000	32.6700	32.5000	32.6700	-15.756%	2	3,151	-98.194%
2024-09-11	38.4300	38.8600	38.4100	38.7800	+2.026%	434	3,151	-98.479%
2024-09-10	38.0100	38.0100	38.0100	38.0100	+1.658%	12	2,863	-98.448%
2024-09-09	37.1300	37.7500	37.1300	37.3900	-3.634%	2,002	2,875	-98.422%
2024-09-06	38.7500	38.8000	38.7500	38.8000	+5.178%	24	1,875	-98.479%
2024-09-04	36.5000	36.8900	36.5000	36.8900	+7.614%	31	1,882	-98.401%
2024-09-03	34.2800	34.2800	34.2800	34.2800	+6.758%	1	1,860	-98.279%
2024-08-29	30.1400	32.1100	30.0800	32.1100	+3.581%	8	1,860	-98.163%
2024-08-28	31.0000	31.0000	31.0000	31.0000	+3.333%	1	1,864	-98.097%
2024-08-26	30.0000	30.0000	30.0000	30.0000	+1.488%	2	1,864	-98.033%
2024-08-22	28.8100	29.5600	28.8100	29.5600	-0.739%	2	1,864	-98.004%
2024-08-21	29.0000	30.0000	29.0000	29.7800	+2.196%	4	1,865	-98.019%
2024-08-20	29.1400	29.1400	29.1400	29.1400	-0.205%	1	1,862	-97.975%
2024-08-19	30.0000	30.0000	29.2000	29.2000	-2.667%	2	1,863	-97.979%
2024-08-16	31.0200	31.7500	30.0000	30.0000	-2.661%	48	1,862	-98.033%
2024-08-15	30.8200	30.8200	30.8200	30.8200	-9.326%	4	1,843	-98.086%
2024-08-14	34.7700	34.7700	33.9900	33.9900	-1.763%	3	1,847	-98.264%
2024-08-13	36.0100	36.0100	34.6000	34.6000	-6.029%	3	1,848	-98.295%
2024-08-12	36.8200	36.8200	36.8200	36.8200	-5.420%	1	1,847	-98.398%
2024-08-09	38.5100	38.9400	37.7500	38.9300	-0.179%	12	1,848	-98.484%
2024-08-07	39.4500	39.4500	39.0000	39.0000	-16.129%	3	1,843	-98.487%
2024-08-05	48.0400	48.0400	45.7400	46.5000	+14.110%	13	1,842	-98.731%
2024-08-02	37.5000	40.7500	37.5000	40.7500	+13.194%	110	1,840	-98.552%
2024-08-01	36.0000	36.0000	36.0000	36.0000	+2.623%	2	1,841	-98.361%
2024-07-30	34.7200	35.0800	34.7200	35.0800	+5.030%	3	1,843	-98.318%
2024-07-25	35.3400	35.3400	33.4000	33.4000	+6.573%	11	1,842	-98.234%
2024-07-24	31.3400	31.3400	31.3400	31.3400	+4.467%	1	1,847	-98.117%
2024-07-19	30.0000	31.0000	30.0000	30.0000	-1.672%	3	1,847	-98.033%
2024-07-18	30.5100	30.5100	30.5100	30.5100	+18.716%	1	1,846	-98.066%
2024-07-15	25.7600	25.8800	25.7000	25.7000	-2.170%	16	1,846	-97.704%
2024-07-11	25.7100	26.2700	25.7100	26.2700	+4.828%	2	1,860	-97.754%
2024-07-10	25.2600	25.2600	25.0600	25.0600	-3.131%	4	1,859	-97.646%
2024-07-09	24.9200	25.8700	24.9200	25.8700	-5.029%	8	1,859	-97.719%
2024-07-03	27.2400	27.2400	27.2400	27.2400	+0.110%	1	1,859	-97.834%
2024-07-02	27.2100	27.2100	27.2100	27.2100	-4.526%	10	1,859	-97.832%
2024-07-01	28.5000	28.5000	28.5000	28.5000	+2.703%	1	1,859	-97.930%
2024-06-28	27.7500	27.7500	27.7000	27.7500	-5.900%	177	1,859	-97.874%
2024-06-25	29.4900	29.4900	29.4900	29.4900	+0.443%	5	1,685	-97.999%
2024-06-24	29.3600	29.3600	29.3600	29.3600	+4.670%	1	1,680	-97.990%
2024-06-20	28.0800	28.3700	28.0500	28.0500	+1.963%	3	1,680	-97.897%
2024-06-18	27.5100	27.5100	27.5100	27.5100	+2.764%	2	1,680	-97.855%
2024-06-17	30.1300	30.1300	26.7700	26.7700	-9.254%	3	1,680	-97.796%
2024-06-12	29.5100	29.5100	29.5000	29.5000	-6.379%	3	1,680	-98.000%
2024-06-11	31.7700	31.7700	30.6000	31.5100	-1.531%	4	1,680	-98.128%
2024-06-07	31.7800	32.1600	31.0000	32.0000	+0.629%	26	1,680	-98.156%
2024-06-06	31.8000	31.8000	31.8000	31.8000	-1.150%	1	1,672	-98.145%
2024-06-05	31.8500	32.1700	31.8500	32.1700	-3.509%	3	1,672	-98.166%
2024-06-03	33.3400	33.3400	33.3400	33.3400	+1.584%	1	1,670	-98.230%
2024-05-24	32.8200	32.8200	32.8200	32.8200	-0.545%	2	1,670	-98.202%
2024-05-23	32.5100	33.0000	32.5100	33.0000	-2.941%	3	1,670	-98.212%
2024-05-16	34.3800	34.3800	34.0000	34.0000	-2.046%	2	1,670	-98.265%
2024-05-15	35.5000	35.5000	34.7100	34.7100	-3.583%	7	1,670	-98.300%
2024-05-14	36.0000	36.0000	36.0000	36.0000	-2.360%	2	1,664	-98.361%
2024-05-13	36.8700	36.8700	36.8700	36.8700	+1.014%	1	1,662	-98.400%
2024-05-10	37.0000	37.0000	36.5000	36.5000	-2.667%	20	1,662	-98.384%
2024-05-07	37.5000	37.5000	37.5000	37.5000	-1.316%	3	1,656	-98.427%