Dark

QQQ20261218P480
QQQ Dec 18 2026 480.00 Put (QQQ261218P00480000)
option OPRA

EOD

Aug 6, 2026

2.44+6.550%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3800	2.4400	2.3400	2.4400	+6.550%	4	18,237	0.000%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-4.184%	225	18,238	+6.550%
2026-08-04	2.6300	2.6300	2.3600	2.3900	-19.799%	4	18,465	+2.092%
2026-08-03	3.3000	3.3000	2.9800	2.9800	-10.511%	4	18,463	-18.121%
2026-07-31	3.8400	3.8400	3.3100	3.3300	-16.541%	67	18,460	-26.727%
2026-07-29	4.5400	4.5400	3.9900	3.9900	-6.118%	6	18,463	-38.847%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-4.494%	1	18,459	-42.588%
2026-07-23	4.4500	4.4500	4.4500	4.4500	+22.253%	1	18,459	-45.169%
2026-07-22	3.6400	3.6400	3.6400	3.6400	+0.831%	5	18,458	-32.967%
2026-07-21	3.6100	3.6100	3.6100	3.6100	-9.750%	2	18,456	-32.410%
2026-07-20	3.8200	4.1100	3.8200	4.0000	-4.306%	20	18,455	-39.000%
2026-07-17	4.6900	4.6900	4.1800	4.1800	+8.854%	12	18,457	-41.627%
2026-07-16	3.7000	3.8400	3.5700	3.8400	-1.790%	23	18,458	-36.458%
2026-07-13	3.9100	3.9100	3.9100	3.9100	+8.011%	1	18,462	-37.596%
2026-07-10	3.7400	3.7400	3.6100	3.6200	-15.023%	12	18,462	-32.597%
2026-07-08	4.4700	4.7500	4.2600	4.2600	+12.997%	4	18,452	-42.723%
2026-07-06	3.9100	4.0200	3.7700	3.7700	-2.835%	300	18,451	-35.279%
2026-06-30	4.0500	4.0500	3.8800	3.8800	-8.057%	28	18,216	-37.113%
2026-06-29	4.2300	4.2300	4.2200	4.2200	-17.739%	128	18,244	-42.180%
2026-06-26	5.1300	5.1300	5.1300	5.1300	-0.388%	1	18,359	-52.437%
2026-06-25	4.8800	5.1500	4.8800	5.1500	-7.871%	3	18,359	-52.621%
2026-06-24	5.4800	5.7500	5.4800	5.5900	-2.443%	18	18,371	-56.351%
2026-06-23	5.6600	5.7900	5.3400	5.7300	+27.617%	148	18,367	-57.417%
2026-06-22	4.1600	4.4900	4.1600	4.4900	-1.101%	7	18,344	-45.657%
2026-06-18	4.5400	4.5400	4.5400	4.5400	-9.018%	1	18,348	-46.256%
2026-06-17	4.5300	4.9900	4.5200	4.9900	+10.643%	4	18,348	-51.102%
2026-06-16	4.3400	4.5100	4.3000	4.5100	+10.811%	112	18,348	-45.898%
2026-06-15	4.1600	4.1600	4.0700	4.0700	-31.366%	6	18,250	-40.049%
2026-06-11	6.1600	6.1600	5.9300	5.9300	+2.241%	16	18,250	-58.853%
2026-06-09	5.6300	5.8000	5.6300	5.8000	+4.317%	2	18,250	-57.931%
2026-06-05	5.4300	5.5600	5.4300	5.5600	+33.014%	2	18,249	-56.115%
2026-06-04	4.3000	4.3000	4.1800	4.1800	-1.878%	2	18,250	-41.627%
2026-06-03	4.1400	4.2600	4.1400	4.2600	+4.156%	7	18,250	-42.723%
2026-06-02	4.0500	4.0900	4.0500	4.0900	+3.544%	16	18,251	-40.342%
2026-06-01	4.0000	4.0700	3.9500	3.9500	-2.228%	11	18,254	-38.228%
2026-05-29	4.0400	4.0400	4.0400	4.0400	-2.651%	1	18,257	-39.604%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-4.598%	1	18,257	-41.205%
2026-05-27	4.4200	4.5100	4.3500	4.3500	-3.974%	6	18,257	-43.908%
2026-05-26	4.4300	4.5300	4.4300	4.5300	-2.160%	2	18,258	-46.137%
2026-05-22	4.6300	4.6300	4.6300	4.6300	-4.928%	4	18,257	-47.300%
2026-05-21	5.1500	5.1500	4.8700	4.8700	-14.561%	7	18,253	-49.897%
2026-05-18	5.6200	5.7000	5.4900	5.7000	+0.352%	48	18,253	-57.193%
2026-05-15	5.7300	5.7300	5.6800	5.6800	+8.397%	2	18,248	-57.042%
2026-05-14	5.2100	5.2400	5.2100	5.2400	-2.421%	2	18,247	-53.435%
2026-05-13	5.3700	5.3700	5.3700	5.3700	-3.243%	2	18,246	-54.562%
2026-05-12	5.5000	5.5700	5.5000	5.5500	+4.717%	33	18,246	-56.036%
2026-05-11	5.2900	5.3000	5.2900	5.3000	-1.487%	9	18,246	-53.962%
2026-05-08	5.5900	5.6400	5.3800	5.3800	-7.241%	33	18,246	-54.647%
2026-05-07	5.8400	5.8400	5.8000	5.8000	-2.192%	4	18,255	-57.931%
2026-05-06	6.0900	6.0900	5.8600	5.9300	-5.272%	37	18,255	-58.853%
2026-05-05	6.2800	6.3500	6.2600	6.2600	-5.152%	12	18,281	-61.022%
2026-05-04	6.4000	6.6000	6.4000	6.6000	+2.964%	9	18,280	-63.030%
2026-05-01	6.4500	6.4500	6.4100	6.4100	-5.037%	10	18,285	-61.934%
2026-04-30	7.2900	7.2900	6.7500	6.7500	-9.396%	23	18,285	-63.852%
2026-04-29	7.4500	7.4500	7.4500	7.4500	-3.121%	10	18,288	-67.248%
2026-04-28	7.8200	7.8200	7.6900	7.6900	+3.360%	6	18,285	-68.270%
2026-04-27	7.3800	7.4400	7.3800	7.4400	+1.639%	9	18,291	-67.204%
2026-04-24	7.5000	7.5000	7.3200	7.3200	-9.181%	31	18,296	-66.667%
2026-04-23	7.9700	8.2000	7.8400	8.0600	+2.155%	23	18,313	-69.727%
2026-04-22	8.0200	8.0400	7.8900	7.8900	-5.735%	16	18,314	-69.075%
2026-04-21	7.9200	8.4700	7.9200	8.3700	+1.455%	2,369	20,360	-70.848%
2026-04-20	8.0700	8.2500	8.0700	8.2500	+2.484%	35	20,360	-70.424%
2026-04-17	8.1500	8.1500	7.9000	8.0500	-5.958%	64	20,362	-69.689%
2026-04-16	8.6800	8.8200	8.5200	8.5600	-2.617%	58	20,415	-71.495%
2026-04-15	8.9500	9.2000	8.7900	8.7900	-3.087%	98	20,389	-72.241%
2026-04-14	9.4500	9.4500	9.0700	9.0700	-9.751%	203	20,349	-73.098%
2026-04-13	11.2400	11.2400	10.0500	10.0500	-7.629%	9	20,367	-75.721%
2026-04-10	10.8800	10.8800	10.8800	10.8800	-2.857%	5	20,368	-77.574%
2026-04-09	12.2000	12.2000	11.2000	11.2000	-7.819%	62	20,363	-78.214%
2026-04-08	11.5800	12.3400	11.5800	12.1500	-24.814%	60	20,361	-79.918%
2026-04-07	15.3000	16.1600	15.3000	16.1600	+10.609%	2	20,336	-84.901%
2026-04-06	14.9600	14.9600	14.6100	14.6100	-12.724%	6	20,336	-83.299%
2026-04-02	16.7700	16.7700	16.7400	16.7400	+8.000%	32	20,340	-85.424%
2026-04-01	15.9800	15.9800	15.0100	15.5000	-11.226%	8	20,340	-84.258%
2026-03-31	19.1500	19.1500	17.1000	17.4600	-18.791%	35	20,339	-86.025%
2026-03-30	19.6800	22.0400	19.6800	21.5000	+4.878%	42	20,310	-88.651%
2026-03-27	19.2500	20.7000	19.2500	20.5000	+15.169%	16	20,303	-88.098%
2026-03-26	16.7700	17.8000	16.6500	17.8000	+6.715%	17	20,306	-86.292%
2026-03-24	16.6900	16.7000	16.6800	16.6800	+10.831%	5	20,296	-85.372%
2026-03-23	15.0500	15.0500	15.0500	15.0500	-15.068%	1	20,291	-83.787%
2026-03-20	16.8500	18.3200	16.6200	17.7200	+14.102%	27	20,292	-86.230%
2026-03-19	16.8200	16.8200	15.5300	15.5300	+4.019%	2	20,290	-84.288%
2026-03-18	14.9300	14.9300	14.9300	14.9300	+6.263%	1	20,289	-83.657%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-5.705%	5	20,288	-82.633%
2026-03-16	14.8000	14.9000	14.7800	14.9000	-9.806%	3	20,288	-83.624%
2026-03-13	15.1800	16.6700	15.1800	16.5200	+5.897%	1,351	20,287	-85.230%
2026-03-12	14.8000	15.6100	14.8000	15.6000	+9.551%	12	20,265	-84.359%
2026-03-10	13.7700	14.2400	13.2300	14.2400	-0.070%	16	20,265	-82.865%
2026-03-09	17.1500	17.1500	14.2500	14.2500	-3.586%	48	20,281	-82.877%
2026-03-06	15.5000	15.5200	14.7800	14.7800	+8.278%	8	20,275	-83.491%
2026-03-05	13.6300	13.6500	12.9900	13.6500	+5.487%	20	20,271	-82.125%
2026-03-04	13.0000	13.1000	12.8900	12.9400	-9.447%	63	20,260	-81.144%
2026-03-03	15.3900	16.7900	14.2900	14.2900	+6.009%	8	20,260	-82.925%
2026-03-02	14.2700	14.2700	13.4800	13.4800	-3.577%	2	20,255	-81.899%
2026-02-27	14.0900	14.0900	13.6600	13.9800	+2.719%	247	20,256	-82.546%
2026-02-26	13.0600	13.6100	13.0600	13.6100	+9.142%	61	20,229	-82.072%
2026-02-25	13.1000	13.1000	12.4700	12.4700	-16.083%	7	20,232	-80.433%
2026-02-23	14.8400	14.8600	14.8400	14.8600	+7.215%	113	20,232	-83.580%
2026-02-20	13.8600	13.8600	13.8600	13.8600	-1.422%	1	20,328	-82.395%
2026-02-19	13.9700	14.0600	13.8700	14.0600	+0.285%	7	20,327	-82.646%
2026-02-18	14.0200	14.0200	14.0200	14.0200	-2.368%	2	20,323	-82.596%
2026-02-17	14.9200	14.9200	14.3600	14.3600	-3.818%	3	20,323	-83.008%
2026-02-13	14.2500	14.9300	13.9000	14.9300	+5.141%	17	20,310	-83.657%
2026-02-12	13.0600	14.2000	13.0600	14.2000	+15.729%	17	20,310	-82.817%
2026-02-11	12.2700	12.2700	12.2700	12.2700	+0.905%	1,600	20,307	-80.114%
2026-02-09	12.5900	12.6200	12.1600	12.1600	-11.692%	5	20,307	-79.934%
2026-02-04	15.0000	15.0000	13.7700	13.7700	+7.662%	22	20,272	-82.280%
2026-02-03	12.7000	13.4600	12.5400	12.7900	+10.736%	39	20,251	-80.923%
2026-02-02	12.3000	12.3000	11.5500	11.5500	-8.188%	2,601	20,293	-78.874%
2026-01-30	11.9900	12.5800	11.9900	12.5800	+3.795%	4	17,692	-80.604%
2026-01-29	12.3100	12.3100	12.1200	12.1200	+8.214%	54	17,691	-79.868%
2026-01-28	10.8500	11.2000	10.8500	11.2000	+0.269%	5	17,689	-78.214%
2026-01-26	11.1700	11.1700	11.1700	11.1700	-0.268%	24	17,685	-78.156%
2026-01-23	11.3400	11.3400	11.2000	11.2000	-3.780%	3	17,661	-78.214%
2026-01-22	11.6400	11.6400	11.6400	11.6400	-15.957%	8	17,659	-79.038%
2026-01-20	13.2900	13.9000	13.0100	13.8500	+16.094%	11	17,651	-82.383%
2026-01-16	11.9300	11.9300	11.9300	11.9300	-0.583%	12	17,647	-79.547%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-5.063%	2	17,647	-79.667%
2026-01-14	12.6400	12.6400	12.6400	12.6400	+9.913%	6	17,645	-80.696%
2026-01-13	11.0900	11.6000	11.0900	11.5000	-5.272%	6	17,645	-78.783%
2026-01-08	12.0700	12.1500	12.0000	12.1400	+2.447%	3,753	17,449	-79.901%
2026-01-06	11.8500	11.8500	11.8500	11.8500	+1.023%	1	14,868	-79.409%
2026-01-02	12.0200	12.0200	11.7300	11.7300	-7.346%	2	14,869	-79.199%
2025-12-31	12.5000	12.6600	12.5000	12.6600	+4.628%	6	14,862	-80.727%
2025-12-29	12.1000	12.1000	12.1000	12.1000	+2.716%	1	14,862	-79.835%
2025-12-26	11.8900	11.8900	11.7800	11.7800	-0.338%	24	14,862	-79.287%
2025-12-24	11.8200	11.8200	11.8200	11.8200	-4.754%	3	14,857	-79.357%
2025-12-22	12.6000	12.6000	12.3700	12.4100	-4.170%	261	14,857	-80.338%
2025-12-19	13.1800	13.2000	12.9500	12.9500	-5.612%	277	14,742	-81.158%
2025-12-18	14.1500	14.2000	13.7200	13.7200	-8.837%	25	14,600	-82.216%
2025-12-17	14.0000	15.3000	14.0000	15.0500	+3.865%	26	14,598	-83.787%
2025-12-16	14.5000	14.5000	14.2400	14.4900	+3.205%	15	14,576	-83.161%
2025-12-15	14.1100	14.1100	14.0400	14.0400	-0.426%	6	14,575	-82.621%
2025-12-12	14.0000	14.6500	14.0000	14.1000	+4.522%	7	14,574	-82.695%
2025-12-11	13.9300	13.9300	13.4900	13.4900	+3.769%	3	14,567	-81.913%
2025-12-10	13.4000	13.4000	13.0000	13.0000	-1.961%	2	14,568	-81.231%
2025-12-09	13.2300	13.2600	13.2300	13.2600	-1.045%	8	14,566	-81.599%
2025-12-05	12.9300	13.4000	12.9300	13.4000	-2.475%	6	14,561	-81.791%
2025-12-04	13.6800	13.7500	13.6800	13.7400	+0.146%	5	14,557	-82.242%
2025-12-03	14.2100	14.2100	13.7200	13.7200	+0.146%	24	14,557	-82.216%
2025-12-02	13.7400	13.7500	13.6800	13.7000	-4.729%	15	14,556	-82.190%
2025-12-01	14.3800	14.3800	14.3800	14.3800	+1.054%	1	14,545	-83.032%
2025-11-28	14.3000	14.3000	14.2300	14.2300	-4.175%	2	14,545	-82.853%
2025-11-26	14.8500	14.8500	14.8500	14.8500	-14.900%	1	14,545	-83.569%
2025-11-25	17.2500	17.8200	17.2500	17.4500	+1.159%	7	14,545	-86.017%
2025-11-24	17.8600	18.9300	17.2500	17.2500	-13.707%	13	14,538	-85.855%
2025-11-21	20.4600	20.4600	19.9900	19.9900	-4.354%	28	14,540	-87.794%
2025-11-20	16.1300	21.0000	16.1300	20.9000	+10.000%	27	14,537	-88.325%
2025-11-18	20.1500	20.1500	18.7600	19.0000	+1.877%	24	14,520	-87.158%
2025-11-17	17.6900	18.6500	17.6900	18.6500	+11.012%	11	14,508	-86.917%
2025-11-14	17.7500	17.7500	16.4400	16.8000	-2.890%	61	14,497	-85.476%
2025-11-13	17.0700	17.3000	17.0700	17.3000	+10.332%	3	14,487	-85.896%
2025-11-12	15.6800	15.6800	15.6800	15.6800	-0.127%	1	14,487	-84.439%
2025-11-11	15.4500	15.7000	15.4500	15.7000	+3.289%	3	14,485	-84.459%
2025-11-10	15.1300	15.8500	15.0900	15.2000	-19.149%	13	14,485	-83.947%
2025-11-07	17.8000	18.8000	17.8000	18.8000	+10.784%	6	14,473	-87.021%
2025-11-06	16.1800	16.9700	16.1800	16.9700	+11.425%	33	14,467	-85.622%
2025-11-04	15.5100	15.5100	15.2300	15.2300	+5.764%	8	14,449	-83.979%
2025-11-03	14.4000	14.4000	14.4000	14.4000	+1.695%	1	14,449	-83.056%
2025-10-30	13.9400	14.1600	13.9400	14.1600	+3.965%	4	14,449	-82.768%
2025-10-29	13.8100	13.8100	13.6200	13.6200	-1.017%	2	14,447	-82.085%
2025-10-28	13.7600	13.7600	13.7600	13.7600	-6.267%	4	14,446	-82.267%
2025-10-24	14.7500	14.8000	14.6700	14.6800	-6.497%	714	14,430	-83.379%
2025-10-23	16.3000	16.3000	15.7000	15.7000	-9.770%	21	13,876	-84.459%
2025-10-22	16.1800	17.4000	16.1800	17.4000	+11.825%	1,022	13,857	-85.977%
2025-10-20	16.0700	16.0700	15.5600	15.5600	-10.882%	8	12,855	-84.319%
2025-10-17	18.3100	18.3100	17.4000	17.4600	-9.767%	1,206	12,854	-86.025%
2025-10-16	19.4100	19.4400	19.3500	19.3500	+7.084%	6	12,379	-87.390%
2025-10-14	19.1300	19.1300	18.0100	18.0700	+4.030%	3	12,375	-86.497%
2025-10-13	17.3900	17.3900	17.2300	17.3700	-6.913%	10	12,375	-85.953%
2025-10-10	18.6600	18.6600	18.6600	18.6600	+18.854%	3	12,379	-86.924%
2025-10-08	15.7400	15.7400	15.7000	15.7000	+0.577%	2	12,379	-84.459%
2025-10-06	15.6800	15.7000	15.5700	15.6100	-0.700%	114	12,378	-84.369%
2025-10-03	15.7200	15.7200	15.7200	15.7200	-1.750%	4	12,377	-84.478%
2025-10-01	16.7800	16.8000	16.0000	16.0000	-2.379%	17	12,373	-84.750%
2025-09-30	16.3900	16.3900	16.3900	16.3900	+3.277%	1	12,361	-85.113%
2025-09-29	15.8700	15.8700	15.8700	15.8700	-4.225%	1	12,360	-84.625%
2025-09-26	16.5700	16.5700	16.5700	16.5700	+1.656%	12	12,361	-85.275%
2025-09-23	16.3000	16.3000	16.3000	16.3000	+3.034%	5	12,361	-85.031%
2025-09-22	16.1200	16.1200	15.8200	15.8200	-2.225%	1,511	12,356	-84.576%
2025-09-18	16.4300	16.4300	16.1800	16.1800	-9.152%	8	11,746	-84.920%
2025-09-17	17.8100	17.8100	17.8100	17.8100	+5.509%	2	11,740	-86.300%
2025-09-16	16.8800	16.8800	16.8800	16.8800	-2.597%	3	11,738	-85.545%
2025-09-11	17.3500	17.3500	17.3300	17.3300	-2.090%	4	11,738	-85.920%
2025-09-10	17.7000	17.7000	17.7000	17.7000	-1.448%	1	11,737	-86.215%
2025-09-05	17.9600	17.9600	17.9600	17.9600	-8.227%	1	11,737	-86.414%
2025-09-03	19.5700	19.5700	19.5700	19.5700	-4.537%	1	11,737	-87.532%
2025-09-02	20.4900	20.5000	20.4900	20.5000	+14.653%	6	11,737	-88.098%
2025-08-28	17.8900	17.8900	17.8800	17.8800	-3.871%	16	11,732	-86.353%
2025-08-27	18.6000	18.6000	18.6000	18.6000	+0.162%	1	11,748	-86.882%
2025-08-25	18.6300	18.6300	18.5700	18.5700	-2.005%	12	11,748	-86.861%
2025-08-22	18.7800	18.9500	18.7800	18.9500	-9.933%	8	11,754	-87.124%
2025-08-21	20.7100	21.2400	20.7100	21.0400	+3.137%	8	11,760	-88.403%
2025-08-20	21.2800	21.3400	20.4000	20.4000	+5.372%	6	11,759	-88.039%
2025-08-19	19.1900	19.3800	19.1600	19.3600	+7.556%	4,023	11,760	-87.397%
2025-08-13	18.0000	18.0000	18.0000	18.0000	-6.542%	3	9,164	-86.444%
2025-08-11	19.2600	19.2600	19.2600	19.2600	-1.382%	1	9,161	-87.331%
2025-08-07	19.5300	19.5300	19.5300	19.5300	-4.545%	4	9,162	-87.506%
2025-08-06	20.6000	20.6000	20.4600	20.4600	-7.546%	2	9,162	-88.074%
2025-08-05	22.1300	22.1300	22.1300	22.1300	+2.930%	2	9,162	-88.974%
2025-08-04	21.7500	21.7500	21.4500	21.5000	-8.120%	11	9,160	-88.651%
2025-08-01	24.0000	24.0000	23.4000	23.4000	+14.258%	2	9,159	-89.573%
2025-07-31	19.5400	20.4800	19.5400	20.4800	-0.823%	3	9,160	-88.086%
2025-07-30	20.6500	20.6500	20.6500	20.6500	+4.982%	5	9,160	-88.184%
2025-07-29	19.6700	19.6700	19.6700	19.6700	-4.607%	1	9,155	-87.595%
2025-07-24	20.6200	20.6200	20.6200	20.6200	-2.229%	4	9,154	-88.167%
2025-07-21	21.1000	21.1000	21.0000	21.0900	-3.699%	6	9,150	-88.431%
2025-07-18	21.9700	21.9700	21.9000	21.9000	-0.319%	3	9,150	-88.858%
2025-07-17	22.1000	22.1000	21.9700	21.9700	-4.145%	2	9,152	-88.894%
2025-07-11	22.9200	22.9200	22.9200	22.9200	+0.087%	1	9,152	-89.354%
2025-07-09	23.0000	23.0000	22.9000	22.9000	-7.250%	2	9,152	-89.345%
2025-07-07	24.6900	24.6900	24.6900	24.6900	+6.744%	1	9,150	-90.117%
2025-07-03	23.6000	23.6000	23.1300	23.1300	-5.592%	3	9,148	-89.451%
2025-07-02	24.5000	24.5000	24.5000	24.5000	+0.616%	1	9,148	-90.041%
2025-06-30	24.9000	24.9000	24.3500	24.3500	-6.598%	4	9,148	-89.979%
2025-06-27	26.0700	26.0700	26.0700	26.0700	+0.656%	2	9,145	-90.641%
2025-06-26	26.0600	26.0600	25.8600	25.9000	-3.250%	5	9,145	-90.579%
2025-06-24	26.7700	26.7700	26.7700	26.7700	-12.114%	2	9,145	-90.885%
2025-06-13	30.4600	30.4600	30.4600	30.4600	+4.638%	2	9,144	-91.989%
2025-06-12	29.1400	29.3400	29.0700	29.1100	+2.645%	1,008	9,145	-91.618%
2025-06-11	28.9200	28.9200	28.3600	28.3600	-2.677%	26	9,149	-91.396%
2025-06-10	29.1400	29.1400	29.1400	29.1400	-1.187%	2	9,148	-91.627%
2025-06-09	29.5300	29.9700	29.1600	29.4900	-3.816%	300	9,150	-91.726%
2025-06-03	31.2000	31.2000	30.6600	30.6600	-4.128%	451	9,447	-92.042%
2025-06-02	33.7800	33.7800	31.9700	31.9800	-2.530%	1,505	9,748	-92.370%
2025-05-30	33.2800	35.0000	32.8100	32.8100	+0.644%	122	8,249	-92.563%
2025-05-29	31.6500	32.6000	31.6500	32.6000	-12.858%	25	8,246	-92.515%
2025-05-23	37.4100	37.4100	37.4100	37.4100	+6.007%	2	8,270	-93.478%
2025-05-22	35.2900	35.2900	35.2900	35.2900	+0.341%	53	8,270	-93.086%
2025-05-21	32.3700	35.1700	32.3700	35.1700	+8.382%	14	8,270	-93.062%
2025-05-19	32.4500	32.4500	32.4500	32.4500	+0.651%	4	8,256	-92.481%
2025-05-16	32.2400	32.2400	32.2400	32.2400	-1.165%	32	8,256	-92.432%
2025-05-13	32.6200	32.6200	32.6200	32.6200	-9.136%	1	8,256	-92.520%
2025-05-12	35.9000	35.9000	35.9000	35.9000	-16.686%	16	8,255	-93.203%
2025-05-08	43.0900	43.0900	43.0900	43.0900	-11.063%	1	8,255	-94.337%
2025-05-07	47.7400	48.4500	47.7400	48.4500	+2.997%	10	8,255	-94.964%
2025-05-06	47.0400	47.0400	47.0400	47.0400	+3.226%	2	8,250	-94.813%
2025-05-05	45.2300	45.5700	44.9500	45.5700	-1.257%	3	8,248	-94.646%
2025-05-01	47.3500	47.5900	45.4700	46.1500	-8.177%	13	8,247	-94.713%
2025-04-25	50.2600	50.2600	50.2600	50.2600	-10.458%	2	8,246	-95.145%
2025-04-23	56.1300	56.1300	56.1300	56.1300	-6.216%	1	8,245	-95.653%
2025-04-10	59.8500	59.8500	59.8500	59.8500	+9.575%	2	8,245	-95.923%
2025-04-09	54.6200	54.6200	54.6200	54.6200	-25.717%	10	8,245	-95.533%
2025-04-04	68.3000	73.5300	68.3000	73.5300	+28.414%	48	8,245	-96.682%
2025-04-03	53.7000	57.2600	53.7000	57.2600	+19.816%	23	8,255	-95.739%
2025-04-01	46.9500	48.6900	46.9500	47.7900	+2.664%	3	8,239	-94.894%
2025-03-28	43.3100	46.5500	43.3100	46.5500	+11.177%	8	8,240	-94.758%
2025-03-27	41.8700	41.8700	41.8700	41.8700	+4.754%	4	8,239	-94.172%
2025-03-26	39.9700	39.9700	39.9700	39.9700	-12.212%	4	8,235	-93.895%
2025-03-21	45.5300	45.5300	45.5300	45.5300	+3.477%	10	8,231	-94.641%
2025-03-20	44.0000	44.0000	44.0000	44.0000	-1.235%	1	8,231	-94.455%
2025-03-19	44.0000	44.5500	44.0000	44.5500	-0.558%	2	8,230	-94.523%
2025-03-18	44.8000	44.8000	44.8000	44.8000	+0.561%	1	8,229	-94.554%
2025-03-17	44.5000	44.5500	44.5000	44.5500	-3.026%	9	8,229	-94.523%
2025-03-12	46.8000	46.8000	45.9400	45.9400	-6.034%	151	8,223	-94.689%
2025-03-11	49.1500	51.9200	48.8900	48.8900	-5.013%	791	8,113	-95.009%
2025-03-10	44.7700	51.4700	44.7700	51.4700	+18.431%	83	7,363	-95.259%
2025-03-07	44.4000	44.4000	43.4600	43.4600	-0.092%	2,008	7,361	-94.386%
2025-03-06	43.5000	43.5000	43.5000	43.5000	+6.487%	1	6,361	-94.391%
2025-03-05	40.8500	40.8500	40.8500	40.8500	-6.329%	4	6,361	-94.027%
2025-03-04	40.5000	43.6500	40.5000	43.6100	+8.267%	3	6,361	-94.405%
2025-03-03	35.9200	40.4300	35.9200	40.2800	+1.975%	7	6,361	-93.942%
2025-02-28	36.6300	39.5000	36.6300	39.5000	+10.893%	6	6,361	-93.823%
2025-02-27	35.6200	35.6200	35.6200	35.6200	+4.457%	1	6,361	-93.150%
2025-02-25	34.1000	34.1000	34.1000	34.1000	+7.946%	1	6,361	-92.845%
2025-02-24	31.9000	32.0700	31.5900	31.5900	+2.899%	203	6,362	-92.276%
2025-02-21	27.7700	30.7000	27.1300	30.7000	+10.036%	300	6,466	-92.052%
2025-02-20	28.3700	28.3700	27.9000	27.9000	+0.868%	606	6,615	-91.254%
2025-02-18	27.6500	27.6600	27.6500	27.6600	+0.217%	50	6,009	-91.179%
2025-02-14	27.6000	27.6000	27.6000	27.6000	-7.071%	4	5,959	-91.159%
2025-02-12	29.8000	29.8000	29.7000	29.7000	-1.915%	2	5,959	-91.785%
2025-02-11	30.1100	30.2800	30.1100	30.2800	+2.993%	2	5,961	-91.942%
2025-02-10	29.4000	29.4000	29.4000	29.4000	-3.607%	4	5,961	-91.701%
2025-02-07	30.5000	30.5000	30.5000	30.5000	+3.954%	4	5,961	-92.000%
2025-02-06	29.6500	29.6500	29.3400	29.3400	-3.168%	2	5,959	-91.684%
2025-02-05	30.3000	30.3000	30.3000	30.3000	-1.783%	500	5,959	-91.947%
2025-02-04	31.9000	31.9000	30.8500	30.8500	-9.451%	1,000	5,459	-92.091%
2025-02-03	34.0700	34.0700	34.0700	34.0700	+2.220%	1	4,709	-92.838%
2025-01-28	33.3300	33.3300	33.3300	33.3300	-2.515%	1	4,709	-92.679%
2025-01-27	34.0000	34.5600	33.5000	34.1900	+16.769%	4,006	4,709	-92.863%
2025-01-24	29.2800	29.2800	29.2800	29.2800	+0.966%	2	2,207	-91.667%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-5.875%	2	2,206	-91.586%
2025-01-21	31.2700	31.2700	30.8100	30.8100	-2.159%	8	2,208	-92.080%
2025-01-17	31.9000	31.9000	31.3700	31.4900	-7.897%	14	2,208	-92.252%
2025-01-16	32.9600	34.1900	32.9600	34.1900	+1.274%	3	2,208	-92.863%
2025-01-15	33.7600	33.7600	33.7600	33.7600	-10.994%	1	2,208	-92.773%
2025-01-13	37.9300	37.9300	37.9300	37.9300	+10.712%	1	2,208	-93.567%
2025-01-08	34.3500	34.3500	34.2600	34.2600	+3.131%	1,150	1,318	-92.878%
2025-01-07	33.2200	33.2200	33.2200	33.2200	-10.651%	1	1,318	-92.655%
2025-01-02	37.1800	37.1800	37.1800	37.1800	+13.147%	1	1,317	-93.437%
2024-12-27	32.8600	32.8600	32.8600	32.8600	+2.913%	2	1,317	-92.575%
2024-12-24	31.9300	31.9300	31.9300	31.9300	-5.280%	1	1,316	-92.358%
2024-12-18	30.6000	35.7600	30.6000	33.7100	+10.056%	26	1,316	-92.762%
2024-12-17	30.2800	30.6300	30.2700	30.6300	+2.820%	15	1,294	-92.034%
2024-12-16	30.0000	30.2100	29.7900	29.7900	-2.007%	17	1,306	-91.809%
2024-12-13	30.0000	30.6100	30.0000	30.4000	-1.554%	16	1,306	-91.974%
2024-12-12	30.8800	30.8800	30.8800	30.8800	+1.847%	5	1,308	-92.098%
2024-12-11	30.3200	30.3200	30.3200	30.3200	-3.838%	5	1,308	-91.953%
2024-12-09	31.5000	31.5300	31.5000	31.5300	+3.547%	20	1,303	-92.261%
2024-12-06	30.5900	30.5900	30.4500	30.4500	-2.498%	4	1,297	-91.987%
2024-12-04	31.0300	31.2300	31.0300	31.2300	-2.437%	5	1,298	-92.187%
2024-12-03	32.0100	32.0100	32.0100	32.0100	+0.094%	2	1,301	-92.377%
2024-12-02	32.3700	32.3700	31.9100	31.9800	-9.405%	4	1,303	-92.370%
2024-11-27	35.3000	35.3000	35.3000	35.3000	+2.230%	2	1,303	-93.088%
2024-11-25	34.5300	34.5300	34.5300	34.5300	-3.087%	25	1,303	-92.934%
2024-11-21	35.6300	37.5100	35.6300	35.6300	-7.358%	17	1,303	-93.152%
2024-11-20	38.4600	38.4600	38.4600	38.4600	+3.946%	10	1,313	-93.656%
2024-11-15	37.0000	37.0000	37.0000	37.0000	+11.178%	2	1,303	-93.405%
2024-11-13	33.2300	33.2800	33.2300	33.2800	-0.805%	47	1,303	-92.668%
2024-11-11	33.5500	33.5500	33.5500	33.5500	+1.329%	1	1,350	-92.727%
2024-11-08	33.0000	33.1100	32.8000	33.1100	-6.916%	8	1,351	-92.631%
2024-11-06	35.5700	35.5700	35.5700	35.5700	-17.757%	46	1,340	-93.140%
2024-11-01	43.2500	43.2500	43.2500	43.2500	-2.743%	2	1,305	-94.358%
2024-10-31	44.4700	44.4700	44.4700	44.4700	+15.506%	2	1,306	-94.513%
2024-10-29	38.5000	38.5000	38.5000	38.5000	-6.120%	500	1,306	-93.662%
2024-10-25	40.6600	41.0100	40.6600	41.0100	-8.173%	4	1,406	-94.050%
2024-10-23	44.6600	44.6600	44.6600	44.6600	+11.650%	1	1,406	-94.536%
2024-10-22	40.0000	40.0000	40.0000	40.0000	-3.382%	1	1,406	-93.900%
2024-10-17	41.4000	41.4000	41.4000	41.4000	-4.100%	250	1,406	-94.106%
2024-10-16	43.5400	43.5400	42.9300	43.1700	+4.427%	3	1,261	-94.348%
2024-10-14	41.6200	41.6200	41.3400	41.3400	-2.935%	6	1,259	-94.098%
2024-10-11	42.5900	42.5900	42.5900	42.5900	-1.503%	2	1,265	-94.271%
2024-10-10	43.2400	43.2400	43.2400	43.2400	+1.265%	1	1,266	-94.357%
2024-10-09	43.8600	43.8600	42.7000	42.7000	-5.615%	2	1,266	-94.286%
2024-10-07	45.2400	45.2400	45.2400	45.2400	-1.716%	1	1,267	-94.607%
2024-10-04	46.0300	46.0300	46.0300	46.0300	-4.044%	4	1,267	-94.699%
2024-10-03	47.9700	47.9700	47.9700	47.9700	-3.500%	1	1,265	-94.913%
2024-10-01	47.4900	49.7100	47.4900	49.7100	+9.133%	2	1,266	-95.092%
2024-09-30	45.7500	45.7500	45.3700	45.5500	+1.380%	3	1,264	-94.643%
2024-09-26	43.1400	45.3000	43.1400	44.9300	-1.361%	311	1,264	-94.569%
2024-09-24	45.5500	45.5500	45.5500	45.5500	-0.763%	3	1,265	-94.643%
2024-09-23	45.9000	45.9000	45.9000	45.9000	-1.120%	1	1,267	-94.684%
2024-09-20	47.8800	48.0000	46.4200	46.4200	-1.023%	1,514	1,267	-94.744%
2024-09-19	47.0000	48.8900	46.0000	46.9000	-5.520%	5	890	-94.797%
2024-09-13	49.6400	49.6400	49.6400	49.6400	-3.574%	6	890	-95.085%
2024-09-12	51.0000	51.4800	51.0000	51.4800	-9.684%	5	887	-95.260%
2024-09-10	57.0000	57.0000	57.0000	57.0000	-5.972%	2	884	-95.719%
2024-09-06	60.0000	61.0000	59.3000	60.6200	+11.372%	626	882	-95.975%
2024-09-05	54.4300	54.4300	54.4300	54.4300	-1.466%	1	576	-95.517%
2024-09-04	53.5500	55.2400	53.5500	55.2400	+10.724%	6	575	-95.583%
2024-09-03	49.8900	49.8900	49.8900	49.8900	+3.528%	1	576	-95.109%
2024-08-30	47.5000	48.1900	47.5000	48.1900	-2.053%	12	576	-94.937%
2024-08-29	47.3400	49.2000	47.3400	49.2000	+2.096%	3	576	-95.041%
2024-08-26	48.2000	48.2000	48.1900	48.1900	+3.191%	2	577	-94.937%
2024-08-23	46.7000	46.7000	46.7000	46.7000	-3.691%	2	577	-94.775%
2024-08-22	44.5300	48.4900	44.5300	48.4900	+5.804%	21	578	-94.968%
2024-08-21	45.8800	46.7600	45.8300	45.8300	+0.175%	9	579	-94.676%
2024-08-20	45.5500	45.7500	45.5500	45.7500	+0.329%	2	577	-94.667%
2024-08-19	47.3300	47.3300	45.6000	45.6000	-3.594%	18	575	-94.649%
2024-08-16	47.3100	47.3100	47.3000	47.3000	-11.124%	16	575	-94.841%
2024-08-13	53.2200	53.2200	53.2200	53.2200	-7.072%	1	574	-95.415%
2024-08-12	57.2000	57.2700	57.2000	57.2700	-9.095%	3	574	-95.739%
2024-08-08	63.0000	63.0000	63.0000	63.0000	-15.334%	2	575	-96.127%
2024-08-05	74.4100	74.4100	74.4100	74.4100	+21.984%	1	575	-96.721%
2024-08-02	61.0000	63.7000	61.0000	61.0000	+26.294%	8	575	-96.000%
2024-07-31	48.3000	48.3000	48.3000	48.3000	-9.551%	400	575	-94.948%
2024-07-30	53.4000	53.4000	53.4000	53.4000	+6.459%	1	176	-95.431%
2024-07-29	50.1600	50.1600	50.1600	50.1600	-2.488%	2	177	-95.136%
2024-07-25	55.0000	55.0000	51.4400	51.4400	-0.695%	11	177	-95.257%
2024-07-24	50.8800	52.4100	50.8800	51.8000	+16.222%	7	178	-95.290%
2024-07-22	45.6500	45.6500	44.3100	44.5700	-1.459%	162	182	-94.525%
2024-07-17	43.5500	45.2300	43.2800	45.2300	+11.459%	6	101	-94.605%
2024-07-12	40.5200	40.5800	40.2000	40.5800	-2.779%	37	97	-93.987%
2024-07-11	41.3000	41.7400	41.3000	41.7400	+5.939%	2	81	-94.154%
2024-07-10	38.8400	39.4000	38.8400	39.4000	-1.030%	7	83	-93.807%
2024-07-09	38.7000	39.8100	38.7000	39.8100	+1.427%	4	82	-93.871%
2024-07-08	40.1100	40.1100	39.2500	39.2500	-1.555%	6	79	-93.783%
2024-07-05	40.2000	40.2000	39.8400	39.8700	-4.822%	23	73	-93.880%
2024-07-03	41.3000	41.8900	41.2500	41.8900	-2.445%	6	62	-94.175%
2024-07-02	42.9400	42.9400	42.9400	42.9400	-1.265%	2	62	-94.318%