Dark

QQQ20261218P450
QQQ Dec 18 2026 450.00 Put (QQQ261218P00450000)
option OPRA

EOD

Sep 24, 2026

0.6300-3.077%(-0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.6900	0.6300	0.6300	-3.077%	47	17,027	0.000%
2026-09-23	0.6400	0.6500	0.6400	0.6500	+8.333%	3	17,014	-3.077%
2026-09-22	0.6400	0.6400	0.6000	0.6000	-13.043%	95	17,013	+5.000%
2026-09-21	0.6900	0.6900	0.6900	0.6900	-9.211%	10	16,923	-8.696%
2026-09-18	0.7800	0.8600	0.7600	0.7600	-8.434%	132	16,923	-17.105%
2026-09-17	0.8500	0.8600	0.8300	0.8300	-21.698%	64	16,793	-24.096%
2026-09-15	1.0600	1.0600	1.0600	1.0600	+3.922%	7	16,775	-40.566%
2026-09-14	0.8800	1.0200	0.8800	1.0200	+5.155%	11	16,769	-38.235%
2026-09-11	0.9600	0.9900	0.9600	0.9700	-9.346%	21	16,768	-35.052%
2026-09-10	1.1300	1.1300	1.0700	1.0700	+8.081%	1,039	16,775	-41.121%
2026-09-09	0.9900	0.9900	0.9900	0.9900	0.000%	1	15,777	-36.364%
2026-09-08	0.9800	0.9900	0.9800	0.9900	+3.125%	6	15,776	-36.364%
2026-09-04	0.9600	0.9600	0.9100	0.9600	-2.041%	41	15,733	-34.375%
2026-09-03	1.0300	1.0300	0.9800	0.9800	-11.712%	31	15,733	-35.714%
2026-09-02	1.1300	1.1300	1.1100	1.1100	-0.893%	25	15,717	-43.243%
2026-09-01	1.0800	1.1300	1.0800	1.1200	+9.804%	7	15,727	-43.750%
2026-08-31	1.0700	1.0700	1.0200	1.0200	-1.923%	3	15,727	-38.235%
2026-08-28	0.9900	1.1000	0.9900	1.0400	-5.455%	78	15,725	-39.423%
2026-08-27	1.1300	1.1800	1.1000	1.1000	-18.519%	50	15,685	-42.727%
2026-08-25	1.3100	1.3500	1.3100	1.3500	-5.594%	2	15,643	-53.333%
2026-08-24	1.5800	1.5800	1.4300	1.4300	+1.418%	12	15,643	-55.944%
2026-08-21	1.5300	1.5400	1.4100	1.4100	-9.032%	28	15,634	-55.319%
2026-08-20	1.5800	1.5800	1.5500	1.5500	+5.442%	6	15,613	-59.355%
2026-08-19	1.5500	1.5500	1.4700	1.4700	-5.769%	54	15,616	-57.143%
2026-08-18	1.5700	1.5800	1.5600	1.5600	+9.859%	2,027	15,587	-59.615%
2026-08-17	1.4000	1.4200	1.3600	1.4200	+4.412%	56	15,561	-55.634%
2026-08-14	1.3600	1.3600	1.3600	1.3600	+0.741%	2	15,559	-53.676%
2026-08-13	1.3500	1.3600	1.3500	1.3500	-6.897%	28	15,557	-53.333%
2026-08-12	1.4600	1.4800	1.4000	1.4500	-7.051%	35	15,536	-56.552%
2026-08-11	1.5200	1.5900	1.5000	1.5600	-1.266%	32	15,534	-59.615%
2026-08-10	1.6000	1.6000	1.5700	1.5800	-1.250%	20	15,513	-60.127%
2026-08-07	1.6100	1.6500	1.5800	1.6000	-8.046%	69	15,523	-60.625%
2026-08-06	1.7800	1.8600	1.7400	1.7400	0.000%	193	15,531	-63.793%
2026-08-05	1.7900	1.7900	1.7400	1.7400	-5.435%	15	15,522	-63.793%
2026-08-04	1.9500	1.9500	1.8000	1.8400	-13.615%	95	15,533	-65.761%
2026-08-03	2.1600	2.1600	2.1300	2.1300	-12.346%	200	15,522	-70.423%
2026-07-31	2.4000	2.5300	2.4000	2.4300	-6.538%	12	15,342	-74.074%
2026-07-30	2.6900	2.6900	2.6000	2.6000	-26.554%	7	15,342	-75.769%
2026-07-29	3.1000	3.5400	2.8500	3.5400	+19.595%	85	15,347	-82.203%
2026-07-28	3.4300	3.4300	2.9600	2.9600	-8.642%	25	15,315	-78.716%
2026-07-27	3.2400	3.2400	3.2400	3.2400	+8.725%	2	15,319	-80.556%
2026-07-24	3.1100	3.1100	2.9800	2.9800	-9.146%	15	15,321	-78.859%
2026-07-23	3.1800	3.2800	3.1800	3.2800	+22.846%	8	15,317	-80.793%
2026-07-22	2.6700	2.6700	2.6700	2.6700	+3.488%	3,003	15,318	-76.404%
2026-07-21	2.7500	2.7500	2.5800	2.5800	-12.542%	11	14,321	-75.581%
2026-07-20	2.9600	3.0000	2.9100	2.9500	-7.813%	16	14,324	-78.644%
2026-07-17	3.3600	3.4800	3.1500	3.2000	+23.077%	71	14,324	-80.313%
2026-07-16	2.7000	2.7600	2.5700	2.6000	0.000%	33	14,365	-75.769%
2026-07-15	2.6800	2.6800	2.5900	2.6000	-9.091%	6	14,370	-75.769%
2026-07-13	2.7700	2.8600	2.7700	2.8600	+7.519%	7	14,369	-77.972%
2026-07-10	2.7600	2.7800	2.6600	2.6600	-3.273%	17	14,371	-76.316%
2026-07-09	2.8000	2.8500	2.7500	2.7500	-20.520%	4	14,372	-77.091%
2026-07-08	3.1600	3.4600	3.1600	3.4600	+10.191%	17	14,371	-81.792%
2026-07-07	3.1900	3.3100	3.1400	3.1400	+9.408%	5	14,379	-79.936%
2026-07-06	2.9400	2.9400	2.8700	2.8700	-13.030%	2	14,378	-78.049%
2026-07-02	3.2000	3.3000	3.2000	3.3000	+12.628%	2	14,379	-80.909%
2026-06-30	3.0300	3.0300	2.9300	2.9300	-8.150%	2	14,379	-78.498%
2026-06-29	3.3800	3.3800	3.1900	3.1900	-16.053%	2	14,379	-80.251%
2026-06-26	3.6900	3.8000	3.5300	3.8000	-0.783%	49	14,378	-83.421%
2026-06-25	3.8300	3.8300	3.8300	3.8300	-6.813%	5	14,415	-83.551%
2026-06-24	4.1100	4.1100	4.1100	4.1100	-5.734%	10	14,415	-84.672%
2026-06-23	4.3100	4.3600	4.1400	4.3600	+26.377%	61	14,405	-85.550%
2026-06-22	3.1500	3.4800	3.1500	3.4500	-1.429%	40	14,384	-81.739%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+4.478%	1	14,390	-82.000%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-1.180%	2	14,390	-81.194%
2026-06-16	3.2000	3.3900	3.2000	3.3900	+5.607%	16	14,390	-81.416%
2026-06-15	3.0500	3.2100	2.7700	3.2100	-15.526%	66	14,423	-80.374%
2026-06-12	3.7800	3.9300	3.7800	3.8000	-1.809%	4	14,423	-83.421%
2026-06-11	4.4700	4.4800	3.8700	3.8700	-20.534%	17	14,423	-83.721%
2026-06-10	4.8000	4.8700	4.7000	4.8700	+1.458%	13	14,408	-87.064%
2026-06-09	4.4100	5.0700	4.4100	4.8000	+31.507%	47	14,408	-86.875%
2026-06-08	3.7700	3.7700	3.6500	3.6500	-17.421%	54	14,409	-82.740%
2026-06-05	3.6200	4.4200	3.6200	4.4200	+37.267%	126	14,410	-85.747%
2026-06-04	3.3500	3.3500	3.1800	3.2200	-1.227%	231	14,413	-80.435%
2026-06-03	3.2000	3.2600	3.2000	3.2600	+3.822%	22	14,432	-80.675%
2026-06-02	3.1300	3.1400	3.1300	3.1400	+2.280%	2	14,410	-79.936%
2026-06-01	3.1200	3.1300	3.0700	3.0700	-0.647%	112	14,409	-79.479%
2026-05-29	3.1700	3.1800	3.0900	3.0900	-2.524%	41	14,468	-79.612%
2026-05-28	3.4200	3.4200	3.1700	3.1700	-8.908%	30	14,498	-80.126%
2026-05-27	3.4200	3.4800	3.4100	3.4800	+1.754%	8	14,508	-81.897%
2026-05-26	3.4300	3.4500	3.4000	3.4200	-5.000%	17	14,499	-81.579%
2026-05-22	3.6500	3.6500	3.5500	3.6000	-2.703%	4	14,499	-82.500%
2026-05-21	3.9200	3.9200	3.7000	3.7000	-5.612%	17	14,498	-82.973%
2026-05-20	3.9300	3.9300	3.9200	3.9200	-6.444%	2	14,498	-83.929%
2026-05-19	4.2700	4.2700	4.1900	4.1900	+3.457%	2	14,482	-84.964%
2026-05-18	4.1900	4.3600	4.0500	4.0500	-5.814%	29	14,482	-84.444%
2026-05-15	4.3800	4.3800	4.3000	4.3000	+5.134%	3	14,482	-85.349%
2026-05-14	4.0300	4.0900	3.9500	4.0900	+1.741%	18	14,479	-84.597%
2026-05-13	4.1000	4.1700	4.0200	4.0200	-5.634%	22	14,493	-84.328%
2026-05-12	4.3800	4.3800	4.2600	4.2600	+4.156%	19	14,493	-85.211%
2026-05-11	4.1300	4.1300	3.9400	4.0900	-1.918%	10	14,493	-84.597%
2026-05-08	4.1700	4.2100	4.1700	4.1700	-5.442%	3	14,500	-84.892%
2026-05-07	4.3600	4.5200	4.3600	4.4100	-0.899%	131	14,505	-85.714%
2026-05-06	4.5500	4.5700	4.4500	4.4500	-5.319%	16	14,563	-85.843%
2026-05-05	4.6800	4.7500	4.6800	4.7000	-4.472%	31	14,558	-86.596%
2026-05-04	4.9400	5.0800	4.8700	4.9200	+0.204%	1,075	14,563	-87.195%
2026-05-01	4.9200	4.9200	4.7800	4.9100	-1.603%	114	15,150	-87.169%
2026-04-30	5.4000	5.4000	4.9900	4.9900	-10.413%	60	15,150	-87.375%
2026-04-29	5.5700	5.5700	5.5700	5.5700	-1.937%	1	15,156	-88.689%
2026-04-28	5.8700	5.8700	5.6800	5.6800	+2.342%	26	15,156	-88.908%
2026-04-27	5.5600	5.5600	5.5400	5.5500	-0.180%	10	15,168	-88.649%
2026-04-24	5.6200	5.8100	5.4800	5.5600	-10.032%	45	15,169	-88.669%
2026-04-23	5.8700	6.1800	5.8200	6.1800	+3.866%	25	15,156	-89.806%
2026-04-22	6.0100	6.0500	5.9300	5.9500	-4.800%	15	15,154	-89.412%
2026-04-21	5.9400	6.2500	5.9400	6.2500	+3.306%	2	15,145	-89.920%
2026-04-20	5.8100	6.0500	5.8100	6.0500	+2.716%	93	15,145	-89.587%
2026-04-17	5.9400	6.0100	5.8400	5.8900	-8.824%	206	15,060	-89.304%
2026-04-16	6.5100	6.5300	6.4600	6.4600	-0.462%	67	14,982	-90.248%
2026-04-15	6.5900	6.7500	6.4900	6.4900	-4.559%	119	14,980	-90.293%
2026-04-14	6.8900	6.8900	6.6500	6.8000	-10.878%	91	14,875	-90.735%
2026-04-13	7.8800	7.8800	7.6300	7.6300	-5.919%	4	14,880	-91.743%
2026-04-10	7.8800	8.1100	7.7500	8.1100	0.000%	12	14,885	-92.232%
2026-04-09	8.7700	8.8000	8.1100	8.1100	-7.314%	109	14,890	-92.232%
2026-04-08	8.1100	9.0000	8.1100	8.7500	-23.514%	3,846	14,891	-92.800%
2026-04-07	11.9100	11.9100	11.3000	11.4400	+7.116%	43	11,194	-94.493%
2026-04-06	10.8300	10.9000	10.6000	10.6800	-6.316%	7	11,189	-94.101%
2026-04-02	12.8000	12.8000	11.4000	11.4000	-0.437%	11	11,187	-94.474%
2026-04-01	11.5800	11.7200	10.9000	11.4500	-8.032%	447	11,187	-94.498%
2026-03-31	14.0000	14.0000	12.4200	12.4500	-22.333%	62	10,946	-94.940%
2026-03-30	14.1900	16.3800	14.1900	16.0300	+4.362%	162	10,931	-96.070%
2026-03-27	14.6000	15.5100	14.3600	15.3600	+18.154%	88	10,803	-95.898%
2026-03-26	12.8000	13.5500	12.2000	13.0000	+10.638%	13	10,781	-95.154%
2026-03-25	11.3300	11.9400	11.3300	11.7500	-5.622%	12	10,780	-94.638%
2026-03-24	12.7600	12.7600	12.1800	12.4500	+4.184%	9	10,775	-94.940%
2026-03-23	10.9100	12.2500	10.9100	11.9500	-11.481%	15	10,777	-94.728%
2026-03-20	12.3000	13.8500	12.3000	13.5000	+15.979%	59	10,776	-95.333%
2026-03-19	12.7700	12.7700	11.5900	11.6400	+1.217%	17	10,770	-94.588%
2026-03-18	10.8200	11.6800	10.8200	11.5000	+11.434%	1,044	11,904	-94.522%
2026-03-17	10.2100	10.3700	10.2100	10.3200	-6.267%	29	11,725	-93.895%
2026-03-16	11.0400	11.0400	10.6800	11.0100	-11.849%	118	11,707	-94.278%
2026-03-13	11.4000	12.4900	11.0500	12.4900	+5.847%	160	11,701	-94.956%
2026-03-12	11.3800	11.8000	11.1300	11.8000	+12.274%	19	11,707	-94.661%
2026-03-11	10.4200	10.7500	10.1500	10.5100	+1.058%	310	11,702	-94.006%
2026-03-10	10.3700	10.5400	9.9800	10.4000	-4.147%	172	11,538	-93.942%
2026-03-09	12.3500	12.6200	10.5300	10.8500	-7.106%	14	11,467	-94.194%
2026-03-06	11.8200	11.8200	10.9500	11.6800	+9.774%	105	11,465	-94.606%
2026-03-05	10.6400	10.6400	10.6400	10.6400	+10.031%	2	11,364	-94.079%
2026-03-04	9.9500	9.9500	9.6500	9.6700	-8.774%	72	11,364	-93.485%
2026-03-03	11.6000	12.5300	10.6000	10.6000	+3.922%	15	11,395	-94.057%
2026-03-02	10.9200	10.9200	10.0000	10.2000	-1.354%	7	11,392	-93.824%
2026-02-27	10.5400	10.5400	10.3400	10.3400	+5.726%	10	11,390	-93.907%
2026-02-26	9.7700	10.3500	9.7700	9.7800	+4.936%	72	11,390	-93.558%
2026-02-25	9.3500	9.5000	9.2600	9.3200	-8.358%	36	11,419	-93.240%
2026-02-24	10.6900	10.6900	10.0500	10.1700	-7.964%	1,050	11,419	-93.805%
2026-02-23	10.3800	11.1500	10.3800	11.0500	+9.950%	8	11,407	-94.299%
2026-02-20	9.8200	10.0500	9.8200	10.0500	-6.250%	6	11,408	-93.731%
2026-02-19	10.7000	10.8000	10.4000	10.7200	+10.288%	208	11,404	-94.123%
2026-02-18	10.5500	10.5500	9.7200	9.7200	-8.732%	3	11,385	-93.519%
2026-02-17	10.8900	11.6400	10.6500	10.6500	-3.620%	13	11,383	-94.085%
2026-02-13	11.2700	11.2700	10.3900	11.0500	0.000%	18	11,369	-94.299%
2026-02-12	9.4700	11.0500	9.4700	11.0500	+19.073%	174	11,369	-94.299%
2026-02-11	4.9100	9.3100	4.9100	9.2800	+0.542%	1,973	11,421	-93.211%
2026-02-10	8.9100	9.2600	8.9100	9.2300	+0.654%	10	12,593	-93.174%
2026-02-09	9.5700	9.5700	9.0300	9.1700	-6.714%	928	12,590	-93.130%
2026-02-06	10.4000	10.4000	9.7900	9.8300	-13.848%	377	12,082	-93.591%
2026-02-05	12.0000	12.0000	11.0000	11.4100	+7.540%	581	11,941	-94.479%
2026-02-04	10.4200	11.3000	10.2200	10.6100	+6.100%	720	12,034	-94.062%
2026-02-03	8.7500	10.0000	8.7500	10.0000	+13.636%	154	11,567	-93.700%
2026-02-02	8.7000	8.8000	8.5800	8.8000	-6.383%	582	11,692	-92.841%
2026-01-30	8.9500	9.4000	8.9500	9.4000	+4.677%	6	11,427	-93.298%
2026-01-29	9.4900	9.4900	8.7900	8.9800	+8.585%	2,500	11,426	-92.984%
2026-01-28	8.1200	8.5800	8.1200	8.2700	+1.100%	20	11,737	-92.382%
2026-01-27	8.1000	8.3300	8.0800	8.1800	-2.153%	1,124	11,734	-92.298%
2026-01-26	8.3000	8.3600	8.1800	8.3600	-2.222%	1,420	10,884	-92.464%
2026-01-23	8.6900	8.6900	8.5000	8.5500	+0.588%	156	11,287	-92.632%
2026-01-22	8.7000	8.7000	8.4500	8.5000	-6.181%	52	11,291	-92.588%
2026-01-21	9.6800	10.0200	8.9900	9.0600	-11.263%	5,002	11,291	-93.046%
2026-01-20	9.8100	10.3800	9.6800	10.2100	+14.590%	6,747	9,096	-93.830%
2026-01-16	8.7700	8.9100	8.7700	8.9100	-0.336%	1,142	9,951	-92.929%
2026-01-15	8.5800	8.9400	8.4100	8.9400	-1.325%	423	9,951	-92.953%
2026-01-14	9.1200	9.5700	9.0500	9.0600	+5.594%	768	9,666	-93.046%
2026-01-13	8.6000	8.6100	8.5800	8.5800	+3.001%	500	9,744	-92.657%
2026-01-12	8.4600	8.4600	8.1900	8.3300	-0.833%	809	10,244	-92.437%
2026-01-09	8.5600	8.7000	8.2500	8.4000	-6.667%	566	10,018	-92.500%
2026-01-08	9.1200	9.1200	9.0000	9.0000	+4.651%	4	9,478	-93.000%
2026-01-07	8.6100	8.6100	8.6000	8.6000	-2.273%	9	9,475	-92.674%
2026-01-06	9.0400	9.0800	8.7600	8.8000	-3.297%	8	9,470	-92.841%
2026-01-05	9.0000	9.1000	8.9900	9.1000	-4.612%	7	9,470	-93.077%
2026-01-02	8.7300	9.7300	8.7300	9.5400	+2.141%	9	9,470	-93.396%
2025-12-31	9.1200	9.3400	9.0800	9.3400	+4.125%	20	9,467	-93.255%
2025-12-30	8.9200	8.9700	8.9000	8.9700	+1.356%	7	9,467	-92.977%
2025-12-29	8.8600	9.1100	8.8100	8.8500	+0.227%	1,244	9,461	-92.881%
2025-12-26	8.7500	8.8300	8.7500	8.8300	+0.799%	534	10,688	-92.865%
2025-12-24	8.9400	8.9400	8.7500	8.7600	-2.232%	401	10,554	-92.808%
2025-12-23	9.2500	9.2500	8.9200	8.9600	-3.552%	3,308	10,554	-92.969%
2025-12-22	9.3800	9.4500	9.1300	9.2900	-4.620%	1,006	10,210	-93.219%
2025-12-19	10.1900	10.1900	9.7100	9.7400	-6.616%	865	9,403	-93.532%
2025-12-18	10.5700	10.7700	10.2500	10.4300	-8.829%	849	9,080	-93.960%
2025-12-17	11.0300	11.4700	11.0300	11.4400	+13.380%	10	8,498	-94.493%
2025-12-16	10.4800	10.6900	10.0900	10.0900	-4.811%	523	8,493	-93.756%
2025-12-15	10.2600	10.7200	10.2600	10.6000	+1.338%	955	8,962	-94.057%
2025-12-12	10.3100	10.8900	10.2600	10.4600	+7.946%	1,952	9,157	-93.977%
2025-12-11	10.0400	10.1900	9.6100	9.6900	-0.309%	515	9,991	-93.498%
2025-12-10	10.2100	10.2100	9.5700	9.7200	-3.284%	1,376	9,851	-93.519%
2025-12-09	10.1300	10.1300	10.0500	10.0500	-2.711%	11	8,961	-93.731%
2025-12-08	10.0300	10.3300	10.0300	10.3300	+3.300%	14	8,951	-93.901%
2025-12-05	9.9600	10.0700	9.7100	10.0000	-3.846%	820	8,940	-93.700%
2025-12-04	10.5300	10.5300	10.4000	10.4000	+0.678%	11	9,155	-93.942%
2025-12-03	10.4600	10.5900	10.2200	10.3300	-0.193%	1,055	9,144	-93.901%
2025-12-02	10.3000	10.5900	10.3000	10.3500	-4.608%	511	8,333	-93.913%
2025-12-01	11.0000	11.0200	10.4700	10.8500	+0.463%	2,055	8,646	-94.194%
2025-11-28	11.8700	11.8700	10.5200	10.8000	-5.013%	12	8,867	-94.167%
2025-11-26	11.5600	11.5600	11.1000	11.3700	-5.486%	3,273	8,304	-94.459%
2025-11-25	13.1300	13.1300	11.9000	12.0300	-6.381%	721	8,304	-94.763%
2025-11-24	13.9900	13.9900	12.8200	12.8500	-14.504%	1,189	7,956	-95.097%
2025-11-21	16.6000	16.6000	14.3200	15.0300	-2.466%	318	7,020	-95.808%
2025-11-20	12.2000	15.8000	12.1900	15.4100	+7.687%	593	6,706	-95.912%
2025-11-19	14.3400	14.3400	14.0600	14.3100	-0.763%	6	6,733	-95.597%
2025-11-18	14.6700	15.2700	14.1200	14.4200	+1.908%	445	6,731	-95.631%
2025-11-17	13.3300	14.1500	12.9600	14.1500	+7.523%	24	6,892	-95.548%
2025-11-14	13.8600	13.8800	12.8600	13.1600	+2.174%	1,366	6,889	-95.213%
2025-11-13	12.6700	13.1600	12.2400	12.8800	+6.799%	265	6,676	-95.109%
2025-11-12	11.9400	12.0600	11.9400	12.0600	+2.203%	352	6,922	-94.776%
2025-11-11	12.0600	12.0600	11.7800	11.8000	+1.637%	9	6,762	-94.661%
2025-11-10	12.0000	12.0000	11.5500	11.6100	-12.707%	604	6,761	-94.574%
2025-11-07	13.9500	14.6000	13.3000	13.3000	+1.218%	715	6,209	-95.263%
2025-11-06	12.2000	13.1400	12.2000	13.1400	+14.063%	2,213	6,257	-95.205%
2025-11-05	11.7200	11.7200	11.3700	11.5200	-4.793%	1,682	5,298	-94.531%
2025-11-04	13.1000	13.1000	11.8000	12.1000	+8.036%	1,317	5,589	-94.793%
2025-10-31	10.7500	11.2000	10.7500	11.2000	+5.561%	1,020	6,176	-94.375%
2025-10-30	10.6100	10.6100	10.6100	10.6100	+6.100%	150	5,176	-94.062%
2025-10-29	10.6200	10.6200	10.0000	10.0000	-5.660%	200	5,086	-93.700%
2025-10-28	10.5200	10.6000	10.5200	10.6000	-1.395%	7	4,989	-94.057%
2025-10-27	10.6200	10.7500	10.6200	10.7500	-4.867%	966	4,594	-94.140%
2025-10-24	11.1800	11.3400	11.1200	11.3000	-6.224%	1,980	4,594	-94.425%
2025-10-23	12.0100	12.0500	12.0100	12.0500	-8.712%	393	3,887	-94.772%
2025-10-22	13.0000	13.2700	12.6500	13.2000	+10.738%	595	3,791	-95.227%
2025-10-21	11.9200	11.9200	11.9200	11.9200	-1.731%	1	3,987	-94.715%
2025-10-20	12.3500	12.3500	11.9900	12.1300	-9.881%	2,237	3,987	-94.806%
2025-10-17	13.9700	13.9700	13.4600	13.4600	-9.054%	32	3,842	-95.319%
2025-10-16	13.3800	14.8000	13.3800	14.8000	+9.792%	6	3,872	-95.743%
2025-10-15	13.3500	14.0000	13.0000	13.4800	+0.597%	41	3,871	-95.326%
2025-10-14	14.0200	14.1000	13.4000	13.4000	+0.525%	37	3,885	-95.299%
2025-10-13	13.3800	13.4200	13.2300	13.3300	+11.083%	514	3,889	-95.274%
2025-10-10	12.0000	12.0000	12.0000	12.0000	-0.166%	9	3,760	-94.750%
2025-10-09	12.0800	12.2300	12.0200	12.0200	+0.167%	10	3,760	-94.759%
2025-10-08	12.0100	12.0100	11.9900	12.0000	+0.251%	340	3,750	-94.750%
2025-10-07	11.9100	11.9700	11.9100	11.9700	0.000%	7	3,710	-94.737%
2025-10-06	11.9300	11.9700	11.9300	11.9700	-3.468%	18	3,710	-94.737%
2025-10-03	12.4000	12.4000	12.4000	12.4000	+2.395%	1	3,711	-94.919%
2025-10-02	12.1200	12.1300	12.1000	12.1100	-0.738%	19	3,710	-94.798%
2025-10-01	12.3400	12.3400	12.2000	12.2000	-1.294%	3	3,697	-94.836%
2025-09-29	11.9800	12.3600	11.9800	12.3600	-8.444%	6	3,697	-94.903%
2025-09-25	13.5000	13.5000	13.5000	13.5000	+9.312%	1	3,697	-95.333%
2025-09-23	12.3400	12.3500	12.3400	12.3500	+0.407%	22	3,698	-94.899%
2025-09-22	12.3000	12.3000	12.3000	12.3000	+0.081%	1	3,698	-94.878%
2025-09-19	12.3800	12.3800	12.2900	12.2900	-1.047%	6	3,699	-94.874%
2025-09-18	12.3200	12.4200	12.3200	12.4200	-2.512%	24	3,699	-94.928%
2025-09-17	13.4800	13.6700	12.7000	12.7400	-1.240%	45	3,699	-95.055%
2025-09-16	12.9000	13.0000	12.9000	12.9000	+2.381%	13	3,711	-95.116%
2025-09-15	12.7000	12.7000	12.6000	12.6000	-1.869%	2	3,706	-95.000%
2025-09-12	12.8400	12.8400	12.8400	12.8400	-1.910%	3	3,706	-95.093%
2025-09-11	13.1300	13.1300	13.0000	13.0900	-3.679%	17	3,709	-95.187%
2025-09-10	13.2000	13.5900	13.2000	13.5900	-1.877%	4	3,724	-95.364%
2025-09-04	14.6000	14.6000	13.8500	13.8500	-6.734%	11	3,723	-95.451%
2025-09-03	14.8500	14.8500	14.8500	14.8500	-5.774%	75	3,723	-95.758%
2025-09-02	16.1000	16.1000	15.7600	15.7600	+7.650%	6	3,723	-96.003%
2025-08-29	14.6400	14.6400	14.6400	14.6400	+5.172%	240	3,719	-95.697%
2025-08-28	13.9200	13.9200	13.9200	13.9200	-1.625%	7	3,719	-95.474%
2025-08-25	14.1500	14.1500	14.1500	14.1500	-1.118%	1	3,719	-95.548%
2025-08-22	14.3200	14.3200	14.3100	14.3100	-7.915%	2	3,719	-95.597%
2025-08-21	15.5400	15.5400	15.5400	15.5400	-5.359%	1	3,719	-95.946%
2025-08-20	16.4200	16.4200	16.4200	16.4200	+12.389%	1,500	3,718	-96.163%
2025-08-19	13.7500	14.6100	13.7500	14.6100	+7.269%	11	4,067	-95.688%
2025-08-15	13.6200	13.6200	13.6200	13.6200	-0.729%	2	4,068	-95.374%
2025-08-14	13.7700	13.8000	13.7200	13.7200	-1.010%	54	4,070	-95.408%
2025-08-13	13.5600	13.8600	13.5600	13.8600	-4.873%	2	4,121	-95.455%
2025-08-11	14.5700	14.5700	14.5700	14.5700	-5.696%	1	4,122	-95.676%
2025-08-06	15.4500	15.4500	15.4500	15.4500	-5.273%	3	4,121	-95.922%
2025-08-05	16.3100	16.3100	16.3100	16.3100	+0.679%	1	4,124	-96.137%
2025-08-04	16.7300	16.7300	16.2000	16.2000	+2.597%	10	4,124	-96.111%
2025-07-31	14.8500	15.7900	14.8500	15.7900	+4.708%	3	4,114	-96.010%
2025-07-28	15.0800	15.0800	15.0800	15.0800	-5.395%	1	4,113	-95.822%
2025-07-24	15.9400	15.9400	15.9400	15.9400	-0.932%	1	4,113	-96.048%
2025-07-23	16.0900	16.0900	16.0900	16.0900	-1.830%	1	4,112	-96.085%
2025-07-22	16.5100	16.5100	16.3500	16.3900	+2.118%	10	4,112	-96.156%
2025-07-21	16.0500	16.0500	16.0500	16.0500	-3.892%	4	4,103	-96.075%
2025-07-18	16.6000	16.7000	16.6000	16.7000	-4.517%	8	4,103	-96.228%
2025-07-16	17.3000	17.5000	17.3000	17.4900	+3.675%	9	4,096	-96.398%
2025-07-15	16.7500	16.9300	16.7400	16.8700	-2.486%	26	4,099	-96.266%
2025-07-14	17.3000	17.3000	17.3000	17.3000	-0.575%	10	4,077	-96.358%
2025-07-11	17.4000	17.4000	17.4000	17.4000	+0.230%	4	4,077	-96.379%
2025-07-10	17.4000	17.4000	17.3600	17.3600	+0.347%	4	4,077	-96.371%
2025-07-09	17.3000	17.3000	17.3000	17.3000	-4.314%	40	4,077	-96.358%
2025-07-07	17.9600	18.0800	17.9600	18.0800	+4.028%	4	4,077	-96.515%
2025-07-03	17.8000	17.8000	17.3600	17.3800	-7.994%	18	4,084	-96.375%
2025-07-02	18.8900	18.8900	18.8900	18.8900	-0.211%	1	4,084	-96.665%
2025-07-01	18.9300	18.9300	18.9300	18.9300	+3.897%	1	4,090	-96.672%
2025-06-30	18.9500	18.9500	18.2200	18.2200	-3.547%	15	4,091	-96.542%
2025-06-27	18.8800	18.8900	18.8800	18.8900	-2.226%	2	4,088	-96.665%
2025-06-26	19.6900	19.7300	19.3100	19.3200	-3.593%	9	4,088	-96.739%
2025-06-25	20.0400	20.0400	20.0400	20.0400	-2.053%	4	4,089	-96.856%
2025-06-24	20.9700	20.9700	20.4600	20.4600	-9.469%	2	4,089	-96.921%
2025-06-18	22.3600	22.6000	22.3600	22.6000	-1.310%	7	4,089	-97.212%
2025-06-17	22.3200	22.9000	22.3200	22.9000	+2.507%	13	4,089	-97.249%
2025-06-10	22.3400	22.3400	22.3400	22.3400	+0.858%	6	4,081	-97.180%
2025-06-09	22.1500	22.1500	22.1500	22.1500	-2.294%	1	4,075	-97.156%
2025-06-06	22.7700	22.7700	22.6000	22.6700	-1.520%	14	4,075	-97.221%
2025-06-04	23.0200	23.0200	23.0200	23.0200	-4.679%	1	4,069	-97.263%
2025-06-02	24.4700	24.4700	24.1500	24.1500	-2.895%	501	4,069	-97.391%
2025-05-30	24.8800	24.8800	24.8700	24.8700	-2.585%	20	4,318	-97.467%
2025-05-29	23.8600	25.5300	23.8600	25.5300	+3.152%	5	4,318	-97.532%
2025-05-28	24.6000	24.7500	24.6000	24.7500	-6.604%	3	4,319	-97.455%
2025-05-22	26.5000	26.5000	26.5000	26.5000	+3.922%	2	4,319	-97.623%
2025-05-21	25.5000	25.5000	25.5000	25.5000	+3.659%	16	4,319	-97.529%
2025-05-19	24.3400	24.6000	24.3400	24.6000	+1.443%	2	4,319	-97.439%
2025-05-16	24.5100	24.5200	24.2500	24.2500	-2.689%	8	4,318	-97.402%
2025-05-15	25.3000	25.3000	24.6000	24.9200	-0.875%	9	4,315	-97.472%
2025-05-14	25.1200	25.2800	25.1200	25.1400	+2.029%	18	4,309	-97.494%
2025-05-13	25.0300	25.1000	24.6400	24.6400	-13.483%	12	4,298	-97.443%
2025-05-12	28.3000	28.4800	28.3000	28.4800	-15.839%	52	4,288	-97.788%
2025-05-08	34.4400	34.9800	32.8300	33.8400	-7.389%	145	4,309	-98.138%
2025-05-06	36.5400	36.5400	36.5400	36.5400	+6.999%	18	4,273	-98.276%
2025-05-05	34.1500	34.1500	34.1500	34.1500	+3.017%	1	4,291	-98.155%
2025-05-02	33.1500	33.1500	33.1500	33.1500	-5.690%	10	4,291	-98.100%
2025-05-01	35.1500	35.1500	35.1500	35.1500	-12.431%	2	4,296	-98.208%
2025-04-30	40.1200	40.1400	40.1200	40.1400	+6.078%	58	4,296	-98.430%
2025-04-29	37.8400	37.8400	37.8400	37.8400	-3.592%	1	4,296	-98.335%
2025-04-24	41.5500	41.5500	39.2500	39.2500	-12.506%	2	4,296	-98.395%
2025-04-23	42.0500	45.0000	41.9000	44.8600	-8.803%	5	4,295	-98.596%
2025-04-22	48.6900	49.1900	48.6900	49.1900	-11.049%	1,501	4,290	-98.719%
2025-04-21	51.4300	55.3000	51.4300	55.3000	+13.343%	2	3,789	-98.861%
2025-04-17	48.7900	48.7900	48.7900	48.7900	-0.510%	1	3,790	-98.709%
2025-04-16	49.0400	49.0400	49.0400	49.0400	+16.568%	1	3,790	-98.715%
2025-04-15	42.9400	42.9400	41.8300	42.0700	-3.664%	8	3,791	-98.502%
2025-04-14	41.0900	43.6700	41.0900	43.6700	-10.987%	14	3,790	-98.557%
2025-04-11	49.2000	53.0200	49.0600	49.0600	+0.122%	1,808	3,790	-98.716%
2025-04-10	48.3600	55.2500	48.3600	49.0000	+16.251%	30	3,467	-98.714%
2025-04-09	63.0200	64.8700	42.1500	42.1500	-18.739%	43	3,469	-98.505%
2025-04-08	47.6000	51.8700	47.6000	51.8700	-13.145%	32	3,471	-98.785%
2025-04-07	70.0000	71.1100	57.1900	59.7200	+2.771%	76	3,483	-98.945%
2025-04-04	50.0000	58.4500	49.4300	58.1100	+31.203%	84	3,498	-98.916%
2025-04-03	41.6500	44.2900	41.2500	44.2900	+32.804%	10	3,502	-98.578%
2025-04-02	34.8800	34.8800	33.3500	33.3500	-5.844%	2	3,508	-98.111%
2025-04-01	35.4100	35.4200	35.4100	35.4200	-1.447%	6	3,506	-98.221%
2025-03-31	38.7500	38.7500	35.9400	35.9400	-0.443%	305	3,506	-98.247%
2025-03-28	36.0000	36.4200	36.0000	36.1000	+17.705%	20	3,537	-98.255%
2025-03-27	30.6700	30.6700	30.6700	30.6700	+8.298%	9	3,547	-97.946%
2025-03-25	28.7200	28.7200	28.0200	28.3200	-12.593%	11	3,547	-97.775%
2025-03-17	33.3600	33.3600	32.4000	32.4000	-4.425%	2	3,539	-98.056%
2025-03-14	35.2800	35.2800	33.9000	33.9000	-11.047%	6	3,538	-98.142%
2025-03-13	35.8500	38.2000	35.8500	38.1100	+8.761%	253	3,543	-98.347%
2025-03-12	34.7800	35.0400	34.7800	35.0400	-5.143%	3	3,543	-98.202%
2025-03-11	36.9300	39.4100	36.9300	36.9400	+0.054%	45	3,542	-98.295%
2025-03-10	34.4100	37.8600	34.2300	36.9200	+17.580%	2,591	3,542	-98.294%
2025-03-07	31.5300	35.3400	31.4000	31.4000	-4.093%	10	1,625	-97.994%
2025-03-06	32.5000	32.7400	32.5000	32.7400	+9.133%	2	1,623	-98.076%
2025-03-05	30.0000	30.0000	30.0000	30.0000	+6.195%	1	1,622	-97.900%
2025-03-04	28.2500	28.2500	28.2500	28.2500	-6.612%	1	1,622	-97.770%
2025-03-03	26.4300	30.2500	26.4300	30.2500	+8.423%	7	1,621	-97.917%
2025-02-28	29.3500	29.3500	27.8700	27.9000	+15.289%	920	1,622	-97.742%
2025-02-27	24.2000	24.2000	24.2000	24.2000	-3.586%	1	1,280	-97.397%
2025-02-26	25.1000	25.1000	25.1000	25.1000	+0.440%	1	1,280	-97.490%
2025-02-25	24.9900	24.9900	24.9900	24.9900	+19.512%	1	1,279	-97.479%
2025-02-20	20.9100	20.9100	20.9100	20.9100	+0.288%	1	1,279	-96.987%
2025-02-14	21.1600	21.1600	20.8500	20.8500	-5.227%	20	1,283	-96.978%
2025-02-13	21.5000	22.0000	21.5000	22.0000	-1.917%	5	1,280	-97.136%
2025-02-10	22.5000	22.5000	22.4300	22.4300	-4.553%	2	1,280	-97.191%
2025-02-04	23.5000	23.5000	23.5000	23.5000	-4.820%	1	1,278	-97.319%
2025-02-03	24.6900	24.6900	24.6900	24.6900	+10.470%	2	1,278	-97.448%
2025-01-31	22.8400	23.1200	22.3500	22.3500	-8.364%	80	1,278	-97.181%
2025-01-30	24.3900	24.3900	24.3900	24.3900	+1.625%	3	1,256	-97.417%
2025-01-29	24.0000	24.0000	24.0000	24.0000	+1.053%	4	1,256	-97.375%
2025-01-21	23.7500	23.7500	23.7500	23.7500	-2.183%	1	1,003	-97.347%
2025-01-17	24.1400	24.2800	24.1400	24.2800	-3.459%	1,550	1,003	-97.405%
2025-01-15	25.1500	25.1500	25.1500	25.1500	-10.339%	1	1,003	-97.495%
2025-01-13	28.2500	28.2500	28.0500	28.0500	+0.646%	122	1,003	-97.754%
2025-01-10	28.7700	28.8100	27.8700	27.8700	+12.424%	12	883	-97.740%
2025-01-06	23.8200	24.7900	23.8200	24.7900	-12.403%	112	883	-97.459%
2025-01-02	28.3000	28.3000	28.3000	28.3000	+9.140%	1	883	-97.774%