Dark

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

EOD

Sep 24, 2026

0.9400+5.618%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9100	0.9400	0.9100	0.9400	+5.618%	11	28,631	0.000%
2026-09-23	0.8600	0.8900	0.8600	0.8900	+4.706%	11	28,634	+5.618%
2026-09-22	0.9100	0.9100	0.8500	0.8500	-10.526%	3	28,634	+10.588%
2026-09-21	0.9500	0.9500	0.9500	0.9500	-18.103%	108	28,634	-1.053%
2026-09-18	1.1600	1.1600	1.1600	1.1600	-4.918%	2	28,528	-18.966%
2026-09-17	1.2200	1.2200	1.2200	1.2200	-14.685%	2	28,528	-22.951%
2026-09-16	1.3900	1.4300	1.3700	1.4300	-3.378%	114	28,530	-34.266%
2026-09-15	1.4000	1.4800	1.4000	1.4800	+4.225%	386	28,424	-36.486%
2026-09-14	1.4000	1.4200	1.4000	1.4200	+7.576%	4	28,040	-33.803%
2026-09-11	1.3200	1.3600	1.3000	1.3200	-13.158%	602	28,040	-28.788%
2026-09-10	1.5600	1.5600	1.5000	1.5200	+11.765%	9,010	27,445	-38.158%
2026-09-09	1.3700	1.4000	1.3500	1.3600	+6.250%	35	18,954	-30.882%
2026-09-08	1.2800	1.2800	1.2800	1.2800	+2.400%	2	18,955	-26.563%
2026-09-04	1.2900	1.3000	1.2500	1.2500	-6.716%	202	18,752	-24.800%
2026-09-03	1.3400	1.3400	1.3400	1.3400	-8.219%	200	18,752	-29.851%
2026-09-02	1.4600	1.4600	1.4600	1.4600	-5.806%	200	18,552	-35.616%
2026-09-01	1.5300	1.5500	1.5300	1.5500	+13.971%	4	18,352	-39.355%
2026-08-31	1.4000	1.4000	1.3600	1.3600	-5.556%	5	18,350	-30.882%
2026-08-28	1.4400	1.4900	1.4400	1.4400	-3.356%	19	18,354	-34.722%
2026-08-27	1.5500	1.5500	1.4900	1.4900	-17.680%	9	18,356	-36.913%
2026-08-25	1.8100	1.8100	1.8100	1.8100	-5.729%	1	18,365	-48.066%
2026-08-24	1.9200	1.9200	1.9200	1.9200	-1.031%	5	18,364	-51.042%
2026-08-21	2.0900	2.0900	1.9400	1.9400	-9.767%	5	18,359	-51.546%
2026-08-20	2.0700	2.1700	2.0700	2.1500	-2.273%	5	18,361	-56.279%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+20.219%	10	18,364	-57.273%
2026-08-17	1.7800	1.8300	1.7800	1.8300	0.000%	4	18,374	-48.634%
2026-08-14	1.8400	1.8400	1.8300	1.8300	+2.235%	3	18,377	-48.634%
2026-08-13	1.7900	1.7900	1.7900	1.7900	-6.283%	2	18,378	-47.486%
2026-08-12	1.9700	2.0000	1.9100	1.9100	-9.479%	504	18,379	-50.785%
2026-08-11	2.1100	2.1100	2.1100	2.1100	-0.939%	1	18,235	-55.450%
2026-08-10	2.0900	2.1300	2.0900	2.1300	-12.705%	3	18,235	-55.869%
2026-08-06	2.3800	2.4400	2.3400	2.4400	+6.550%	4	18,237	-61.475%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-4.184%	225	18,238	-58.952%
2026-08-04	2.6300	2.6300	2.3600	2.3900	-19.799%	4	18,465	-60.669%
2026-08-03	3.3000	3.3000	2.9800	2.9800	-10.511%	4	18,463	-68.456%
2026-07-31	3.8400	3.8400	3.3100	3.3300	-16.541%	67	18,460	-71.772%
2026-07-29	4.5400	4.5400	3.9900	3.9900	-6.118%	6	18,463	-76.441%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-4.494%	1	18,459	-77.882%
2026-07-23	4.4500	4.4500	4.4500	4.4500	+22.253%	1	18,459	-78.876%
2026-07-22	3.6400	3.6400	3.6400	3.6400	+0.831%	5	18,458	-74.176%
2026-07-21	3.6100	3.6100	3.6100	3.6100	-9.750%	2	18,456	-73.961%
2026-07-20	3.8200	4.1100	3.8200	4.0000	-4.306%	20	18,455	-76.500%
2026-07-17	4.6900	4.6900	4.1800	4.1800	+8.854%	12	18,457	-77.512%
2026-07-16	3.7000	3.8400	3.5700	3.8400	-1.790%	23	18,458	-75.521%
2026-07-13	3.9100	3.9100	3.9100	3.9100	+8.011%	1	18,462	-75.959%
2026-07-10	3.7400	3.7400	3.6100	3.6200	-15.023%	12	18,462	-74.033%
2026-07-08	4.4700	4.7500	4.2600	4.2600	+12.997%	4	18,452	-77.934%
2026-07-06	3.9100	4.0200	3.7700	3.7700	-2.835%	300	18,451	-75.066%
2026-06-30	4.0500	4.0500	3.8800	3.8800	-8.057%	28	18,216	-75.773%
2026-06-29	4.2300	4.2300	4.2200	4.2200	-17.739%	128	18,244	-77.725%
2026-06-26	5.1300	5.1300	5.1300	5.1300	-0.388%	1	18,359	-81.676%
2026-06-25	4.8800	5.1500	4.8800	5.1500	-7.871%	3	18,359	-81.748%
2026-06-24	5.4800	5.7500	5.4800	5.5900	-2.443%	18	18,371	-83.184%
2026-06-23	5.6600	5.7900	5.3400	5.7300	+27.617%	148	18,367	-83.595%
2026-06-22	4.1600	4.4900	4.1600	4.4900	-1.101%	7	18,344	-79.065%
2026-06-18	4.5400	4.5400	4.5400	4.5400	-9.018%	1	18,348	-79.295%
2026-06-17	4.5300	4.9900	4.5200	4.9900	+10.643%	4	18,348	-81.162%
2026-06-16	4.3400	4.5100	4.3000	4.5100	+10.811%	112	18,348	-79.157%
2026-06-15	4.1600	4.1600	4.0700	4.0700	-31.366%	6	18,250	-76.904%
2026-06-11	6.1600	6.1600	5.9300	5.9300	+2.241%	16	18,250	-84.148%
2026-06-09	5.6300	5.8000	5.6300	5.8000	+4.317%	2	18,250	-83.793%
2026-06-05	5.4300	5.5600	5.4300	5.5600	+33.014%	2	18,249	-83.094%
2026-06-04	4.3000	4.3000	4.1800	4.1800	-1.878%	2	18,250	-77.512%
2026-06-03	4.1400	4.2600	4.1400	4.2600	+4.156%	7	18,250	-77.934%
2026-06-02	4.0500	4.0900	4.0500	4.0900	+3.544%	16	18,251	-77.017%
2026-06-01	4.0000	4.0700	3.9500	3.9500	-2.228%	11	18,254	-76.203%
2026-05-29	4.0400	4.0400	4.0400	4.0400	-2.651%	1	18,257	-76.733%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-4.598%	1	18,257	-77.349%
2026-05-27	4.4200	4.5100	4.3500	4.3500	-3.974%	6	18,257	-78.391%
2026-05-26	4.4300	4.5300	4.4300	4.5300	-2.160%	2	18,258	-79.249%
2026-05-22	4.6300	4.6300	4.6300	4.6300	-4.928%	4	18,257	-79.698%
2026-05-21	5.1500	5.1500	4.8700	4.8700	-14.561%	7	18,253	-80.698%
2026-05-18	5.6200	5.7000	5.4900	5.7000	+0.352%	48	18,253	-83.509%
2026-05-15	5.7300	5.7300	5.6800	5.6800	+8.397%	2	18,248	-83.451%
2026-05-14	5.2100	5.2400	5.2100	5.2400	-2.421%	2	18,247	-82.061%
2026-05-13	5.3700	5.3700	5.3700	5.3700	-3.243%	2	18,246	-82.495%
2026-05-12	5.5000	5.5700	5.5000	5.5500	+4.717%	33	18,246	-83.063%
2026-05-11	5.2900	5.3000	5.2900	5.3000	-1.487%	9	18,246	-82.264%
2026-05-08	5.5900	5.6400	5.3800	5.3800	-7.241%	33	18,246	-82.528%
2026-05-07	5.8400	5.8400	5.8000	5.8000	-2.192%	4	18,255	-83.793%
2026-05-06	6.0900	6.0900	5.8600	5.9300	-5.272%	37	18,255	-84.148%
2026-05-05	6.2800	6.3500	6.2600	6.2600	-5.152%	12	18,281	-84.984%
2026-05-04	6.4000	6.6000	6.4000	6.6000	+2.964%	9	18,280	-85.758%
2026-05-01	6.4500	6.4500	6.4100	6.4100	-5.037%	10	18,285	-85.335%
2026-04-30	7.2900	7.2900	6.7500	6.7500	-9.396%	23	18,285	-86.074%
2026-04-29	7.4500	7.4500	7.4500	7.4500	-3.121%	10	18,288	-87.383%
2026-04-28	7.8200	7.8200	7.6900	7.6900	+3.360%	6	18,285	-87.776%
2026-04-27	7.3800	7.4400	7.3800	7.4400	+1.639%	9	18,291	-87.366%
2026-04-24	7.5000	7.5000	7.3200	7.3200	-9.181%	31	18,296	-87.158%
2026-04-23	7.9700	8.2000	7.8400	8.0600	+2.155%	23	18,313	-88.337%
2026-04-22	8.0200	8.0400	7.8900	7.8900	-5.735%	16	18,314	-88.086%
2026-04-21	7.9200	8.4700	7.9200	8.3700	+1.455%	2,369	20,360	-88.769%
2026-04-20	8.0700	8.2500	8.0700	8.2500	+2.484%	35	20,360	-88.606%
2026-04-17	8.1500	8.1500	7.9000	8.0500	-5.958%	64	20,362	-88.323%
2026-04-16	8.6800	8.8200	8.5200	8.5600	-2.617%	58	20,415	-89.019%
2026-04-15	8.9500	9.2000	8.7900	8.7900	-3.087%	98	20,389	-89.306%
2026-04-14	9.4500	9.4500	9.0700	9.0700	-9.751%	203	20,349	-89.636%
2026-04-13	11.2400	11.2400	10.0500	10.0500	-7.629%	9	20,367	-90.647%
2026-04-10	10.8800	10.8800	10.8800	10.8800	-2.857%	5	20,368	-91.360%
2026-04-09	12.2000	12.2000	11.2000	11.2000	-7.819%	62	20,363	-91.607%
2026-04-08	11.5800	12.3400	11.5800	12.1500	-24.814%	60	20,361	-92.263%
2026-04-07	15.3000	16.1600	15.3000	16.1600	+10.609%	2	20,336	-94.183%
2026-04-06	14.9600	14.9600	14.6100	14.6100	-12.724%	6	20,336	-93.566%
2026-04-02	16.7700	16.7700	16.7400	16.7400	+8.000%	32	20,340	-94.385%
2026-04-01	15.9800	15.9800	15.0100	15.5000	-11.226%	8	20,340	-93.935%
2026-03-31	19.1500	19.1500	17.1000	17.4600	-18.791%	35	20,339	-94.616%
2026-03-30	19.6800	22.0400	19.6800	21.5000	+4.878%	42	20,310	-95.628%
2026-03-27	19.2500	20.7000	19.2500	20.5000	+15.169%	16	20,303	-95.415%
2026-03-26	16.7700	17.8000	16.6500	17.8000	+6.715%	17	20,306	-94.719%
2026-03-24	16.6900	16.7000	16.6800	16.6800	+10.831%	5	20,296	-94.365%
2026-03-23	15.0500	15.0500	15.0500	15.0500	-15.068%	1	20,291	-93.754%
2026-03-20	16.8500	18.3200	16.6200	17.7200	+14.102%	27	20,292	-94.695%
2026-03-19	16.8200	16.8200	15.5300	15.5300	+4.019%	2	20,290	-93.947%
2026-03-18	14.9300	14.9300	14.9300	14.9300	+6.263%	1	20,289	-93.704%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-5.705%	5	20,288	-93.310%
2026-03-16	14.8000	14.9000	14.7800	14.9000	-9.806%	3	20,288	-93.691%
2026-03-13	15.1800	16.6700	15.1800	16.5200	+5.897%	1,351	20,287	-94.310%
2026-03-12	14.8000	15.6100	14.8000	15.6000	+9.551%	12	20,265	-93.974%
2026-03-10	13.7700	14.2400	13.2300	14.2400	-0.070%	16	20,265	-93.399%
2026-03-09	17.1500	17.1500	14.2500	14.2500	-3.586%	48	20,281	-93.404%
2026-03-06	15.5000	15.5200	14.7800	14.7800	+8.278%	8	20,275	-93.640%
2026-03-05	13.6300	13.6500	12.9900	13.6500	+5.487%	20	20,271	-93.114%
2026-03-04	13.0000	13.1000	12.8900	12.9400	-9.447%	63	20,260	-92.736%
2026-03-03	15.3900	16.7900	14.2900	14.2900	+6.009%	8	20,260	-93.422%
2026-03-02	14.2700	14.2700	13.4800	13.4800	-3.577%	2	20,255	-93.027%
2026-02-27	14.0900	14.0900	13.6600	13.9800	+2.719%	247	20,256	-93.276%
2026-02-26	13.0600	13.6100	13.0600	13.6100	+9.142%	61	20,229	-93.093%
2026-02-25	13.1000	13.1000	12.4700	12.4700	-16.083%	7	20,232	-92.462%
2026-02-23	14.8400	14.8600	14.8400	14.8600	+7.215%	113	20,232	-93.674%
2026-02-20	13.8600	13.8600	13.8600	13.8600	-1.422%	1	20,328	-93.218%
2026-02-19	13.9700	14.0600	13.8700	14.0600	+0.285%	7	20,327	-93.314%
2026-02-18	14.0200	14.0200	14.0200	14.0200	-2.368%	2	20,323	-93.295%
2026-02-17	14.9200	14.9200	14.3600	14.3600	-3.818%	3	20,323	-93.454%
2026-02-13	14.2500	14.9300	13.9000	14.9300	+5.141%	17	20,310	-93.704%
2026-02-12	13.0600	14.2000	13.0600	14.2000	+15.729%	17	20,310	-93.380%
2026-02-11	12.2700	12.2700	12.2700	12.2700	+0.905%	1,600	20,307	-92.339%
2026-02-09	12.5900	12.6200	12.1600	12.1600	-11.692%	5	20,307	-92.270%
2026-02-04	15.0000	15.0000	13.7700	13.7700	+7.662%	22	20,272	-93.174%
2026-02-03	12.7000	13.4600	12.5400	12.7900	+10.736%	39	20,251	-92.651%
2026-02-02	12.3000	12.3000	11.5500	11.5500	-8.188%	2,601	20,293	-91.861%
2026-01-30	11.9900	12.5800	11.9900	12.5800	+3.795%	4	17,692	-92.528%
2026-01-29	12.3100	12.3100	12.1200	12.1200	+8.214%	54	17,691	-92.244%
2026-01-28	10.8500	11.2000	10.8500	11.2000	+0.269%	5	17,689	-91.607%
2026-01-26	11.1700	11.1700	11.1700	11.1700	-0.268%	24	17,685	-91.585%
2026-01-23	11.3400	11.3400	11.2000	11.2000	-3.780%	3	17,661	-91.607%
2026-01-22	11.6400	11.6400	11.6400	11.6400	-15.957%	8	17,659	-91.924%
2026-01-20	13.2900	13.9000	13.0100	13.8500	+16.094%	11	17,651	-93.213%
2026-01-16	11.9300	11.9300	11.9300	11.9300	-0.583%	12	17,647	-92.121%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-5.063%	2	17,647	-92.167%
2026-01-14	12.6400	12.6400	12.6400	12.6400	+9.913%	6	17,645	-92.563%
2026-01-13	11.0900	11.6000	11.0900	11.5000	-5.272%	6	17,645	-91.826%
2026-01-08	12.0700	12.1500	12.0000	12.1400	+2.447%	3,753	17,449	-92.257%
2026-01-06	11.8500	11.8500	11.8500	11.8500	+1.023%	1	14,868	-92.068%
2026-01-02	12.0200	12.0200	11.7300	11.7300	-7.346%	2	14,869	-91.986%
2025-12-31	12.5000	12.6600	12.5000	12.6600	+4.628%	6	14,862	-92.575%
2025-12-29	12.1000	12.1000	12.1000	12.1000	+2.716%	1	14,862	-92.231%
2025-12-26	11.8900	11.8900	11.7800	11.7800	-0.338%	24	14,862	-92.020%
2025-12-24	11.8200	11.8200	11.8200	11.8200	-4.754%	3	14,857	-92.047%
2025-12-22	12.6000	12.6000	12.3700	12.4100	-4.170%	261	14,857	-92.425%
2025-12-19	13.1800	13.2000	12.9500	12.9500	-5.612%	277	14,742	-92.741%
2025-12-18	14.1500	14.2000	13.7200	13.7200	-8.837%	25	14,600	-93.149%
2025-12-17	14.0000	15.3000	14.0000	15.0500	+3.865%	26	14,598	-93.754%
2025-12-16	14.5000	14.5000	14.2400	14.4900	+3.205%	15	14,576	-93.513%
2025-12-15	14.1100	14.1100	14.0400	14.0400	-0.426%	6	14,575	-93.305%
2025-12-12	14.0000	14.6500	14.0000	14.1000	+4.522%	7	14,574	-93.333%
2025-12-11	13.9300	13.9300	13.4900	13.4900	+3.769%	3	14,567	-93.032%
2025-12-10	13.4000	13.4000	13.0000	13.0000	-1.961%	2	14,568	-92.769%
2025-12-09	13.2300	13.2600	13.2300	13.2600	-1.045%	8	14,566	-92.911%
2025-12-05	12.9300	13.4000	12.9300	13.4000	-2.475%	6	14,561	-92.985%
2025-12-04	13.6800	13.7500	13.6800	13.7400	+0.146%	5	14,557	-93.159%
2025-12-03	14.2100	14.2100	13.7200	13.7200	+0.146%	24	14,557	-93.149%
2025-12-02	13.7400	13.7500	13.6800	13.7000	-4.729%	15	14,556	-93.139%
2025-12-01	14.3800	14.3800	14.3800	14.3800	+1.054%	1	14,545	-93.463%
2025-11-28	14.3000	14.3000	14.2300	14.2300	-4.175%	2	14,545	-93.394%
2025-11-26	14.8500	14.8500	14.8500	14.8500	-14.900%	1	14,545	-93.670%
2025-11-25	17.2500	17.8200	17.2500	17.4500	+1.159%	7	14,545	-94.613%
2025-11-24	17.8600	18.9300	17.2500	17.2500	-13.707%	13	14,538	-94.551%
2025-11-21	20.4600	20.4600	19.9900	19.9900	-4.354%	28	14,540	-95.298%
2025-11-20	16.1300	21.0000	16.1300	20.9000	+10.000%	27	14,537	-95.502%
2025-11-18	20.1500	20.1500	18.7600	19.0000	+1.877%	24	14,520	-95.053%
2025-11-17	17.6900	18.6500	17.6900	18.6500	+11.012%	11	14,508	-94.960%
2025-11-14	17.7500	17.7500	16.4400	16.8000	-2.890%	61	14,497	-94.405%
2025-11-13	17.0700	17.3000	17.0700	17.3000	+10.332%	3	14,487	-94.566%
2025-11-12	15.6800	15.6800	15.6800	15.6800	-0.127%	1	14,487	-94.005%
2025-11-11	15.4500	15.7000	15.4500	15.7000	+3.289%	3	14,485	-94.013%
2025-11-10	15.1300	15.8500	15.0900	15.2000	-19.149%	13	14,485	-93.816%
2025-11-07	17.8000	18.8000	17.8000	18.8000	+10.784%	6	14,473	-95.000%
2025-11-06	16.1800	16.9700	16.1800	16.9700	+11.425%	33	14,467	-94.461%
2025-11-04	15.5100	15.5100	15.2300	15.2300	+5.764%	8	14,449	-93.828%
2025-11-03	14.4000	14.4000	14.4000	14.4000	+1.695%	1	14,449	-93.472%
2025-10-30	13.9400	14.1600	13.9400	14.1600	+3.965%	4	14,449	-93.362%
2025-10-29	13.8100	13.8100	13.6200	13.6200	-1.017%	2	14,447	-93.098%
2025-10-28	13.7600	13.7600	13.7600	13.7600	-6.267%	4	14,446	-93.169%
2025-10-24	14.7500	14.8000	14.6700	14.6800	-6.497%	714	14,430	-93.597%
2025-10-23	16.3000	16.3000	15.7000	15.7000	-9.770%	21	13,876	-94.013%
2025-10-22	16.1800	17.4000	16.1800	17.4000	+11.825%	1,022	13,857	-94.598%
2025-10-20	16.0700	16.0700	15.5600	15.5600	-10.882%	8	12,855	-93.959%
2025-10-17	18.3100	18.3100	17.4000	17.4600	-9.767%	1,206	12,854	-94.616%
2025-10-16	19.4100	19.4400	19.3500	19.3500	+7.084%	6	12,379	-95.142%
2025-10-14	19.1300	19.1300	18.0100	18.0700	+4.030%	3	12,375	-94.798%
2025-10-13	17.3900	17.3900	17.2300	17.3700	-6.913%	10	12,375	-94.588%
2025-10-10	18.6600	18.6600	18.6600	18.6600	+18.854%	3	12,379	-94.962%
2025-10-08	15.7400	15.7400	15.7000	15.7000	+0.577%	2	12,379	-94.013%
2025-10-06	15.6800	15.7000	15.5700	15.6100	-0.700%	114	12,378	-93.978%
2025-10-03	15.7200	15.7200	15.7200	15.7200	-1.750%	4	12,377	-94.020%
2025-10-01	16.7800	16.8000	16.0000	16.0000	-2.379%	17	12,373	-94.125%
2025-09-30	16.3900	16.3900	16.3900	16.3900	+3.277%	1	12,361	-94.265%
2025-09-29	15.8700	15.8700	15.8700	15.8700	-4.225%	1	12,360	-94.077%
2025-09-26	16.5700	16.5700	16.5700	16.5700	+1.656%	12	12,361	-94.327%
2025-09-23	16.3000	16.3000	16.3000	16.3000	+3.034%	5	12,361	-94.233%
2025-09-22	16.1200	16.1200	15.8200	15.8200	-2.225%	1,511	12,356	-94.058%
2025-09-18	16.4300	16.4300	16.1800	16.1800	-9.152%	8	11,746	-94.190%
2025-09-17	17.8100	17.8100	17.8100	17.8100	+5.509%	2	11,740	-94.722%
2025-09-16	16.8800	16.8800	16.8800	16.8800	-2.597%	3	11,738	-94.431%
2025-09-11	17.3500	17.3500	17.3300	17.3300	-2.090%	4	11,738	-94.576%
2025-09-10	17.7000	17.7000	17.7000	17.7000	-1.448%	1	11,737	-94.689%
2025-09-05	17.9600	17.9600	17.9600	17.9600	-8.227%	1	11,737	-94.766%
2025-09-03	19.5700	19.5700	19.5700	19.5700	-4.537%	1	11,737	-95.197%
2025-09-02	20.4900	20.5000	20.4900	20.5000	+14.653%	6	11,737	-95.415%
2025-08-28	17.8900	17.8900	17.8800	17.8800	-3.871%	16	11,732	-94.743%
2025-08-27	18.6000	18.6000	18.6000	18.6000	+0.162%	1	11,748	-94.946%
2025-08-25	18.6300	18.6300	18.5700	18.5700	-2.005%	12	11,748	-94.938%
2025-08-22	18.7800	18.9500	18.7800	18.9500	-9.933%	8	11,754	-95.040%
2025-08-21	20.7100	21.2400	20.7100	21.0400	+3.137%	8	11,760	-95.532%
2025-08-20	21.2800	21.3400	20.4000	20.4000	+5.372%	6	11,759	-95.392%
2025-08-19	19.1900	19.3800	19.1600	19.3600	+7.556%	4,023	11,760	-95.145%
2025-08-13	18.0000	18.0000	18.0000	18.0000	-6.542%	3	9,164	-94.778%
2025-08-11	19.2600	19.2600	19.2600	19.2600	-1.382%	1	9,161	-95.119%
2025-08-07	19.5300	19.5300	19.5300	19.5300	-4.545%	4	9,162	-95.187%
2025-08-06	20.6000	20.6000	20.4600	20.4600	-7.546%	2	9,162	-95.406%
2025-08-05	22.1300	22.1300	22.1300	22.1300	+2.930%	2	9,162	-95.752%
2025-08-04	21.7500	21.7500	21.4500	21.5000	-8.120%	11	9,160	-95.628%
2025-08-01	24.0000	24.0000	23.4000	23.4000	+14.258%	2	9,159	-95.983%
2025-07-31	19.5400	20.4800	19.5400	20.4800	-0.823%	3	9,160	-95.410%
2025-07-30	20.6500	20.6500	20.6500	20.6500	+4.982%	5	9,160	-95.448%
2025-07-29	19.6700	19.6700	19.6700	19.6700	-4.607%	1	9,155	-95.221%
2025-07-24	20.6200	20.6200	20.6200	20.6200	-2.229%	4	9,154	-95.441%
2025-07-21	21.1000	21.1000	21.0000	21.0900	-3.699%	6	9,150	-95.543%
2025-07-18	21.9700	21.9700	21.9000	21.9000	-0.319%	3	9,150	-95.708%
2025-07-17	22.1000	22.1000	21.9700	21.9700	-4.145%	2	9,152	-95.721%
2025-07-11	22.9200	22.9200	22.9200	22.9200	+0.087%	1	9,152	-95.899%
2025-07-09	23.0000	23.0000	22.9000	22.9000	-7.250%	2	9,152	-95.895%
2025-07-07	24.6900	24.6900	24.6900	24.6900	+6.744%	1	9,150	-96.193%
2025-07-03	23.6000	23.6000	23.1300	23.1300	-5.592%	3	9,148	-95.936%
2025-07-02	24.5000	24.5000	24.5000	24.5000	+0.616%	1	9,148	-96.163%
2025-06-30	24.9000	24.9000	24.3500	24.3500	-6.598%	4	9,148	-96.140%
2025-06-27	26.0700	26.0700	26.0700	26.0700	+0.656%	2	9,145	-96.394%
2025-06-26	26.0600	26.0600	25.8600	25.9000	-3.250%	5	9,145	-96.371%
2025-06-24	26.7700	26.7700	26.7700	26.7700	-12.114%	2	9,145	-96.489%
2025-06-13	30.4600	30.4600	30.4600	30.4600	+4.638%	2	9,144	-96.914%
2025-06-12	29.1400	29.3400	29.0700	29.1100	+2.645%	1,008	9,145	-96.771%
2025-06-11	28.9200	28.9200	28.3600	28.3600	-2.677%	26	9,149	-96.685%
2025-06-10	29.1400	29.1400	29.1400	29.1400	-1.187%	2	9,148	-96.774%
2025-06-09	29.5300	29.9700	29.1600	29.4900	-3.816%	300	9,150	-96.812%
2025-06-03	31.2000	31.2000	30.6600	30.6600	-4.128%	451	9,447	-96.934%
2025-06-02	33.7800	33.7800	31.9700	31.9800	-2.530%	1,505	9,748	-97.061%
2025-05-30	33.2800	35.0000	32.8100	32.8100	+0.644%	122	8,249	-97.135%
2025-05-29	31.6500	32.6000	31.6500	32.6000	-12.858%	25	8,246	-97.117%
2025-05-23	37.4100	37.4100	37.4100	37.4100	+6.007%	2	8,270	-97.487%
2025-05-22	35.2900	35.2900	35.2900	35.2900	+0.341%	53	8,270	-97.336%
2025-05-21	32.3700	35.1700	32.3700	35.1700	+8.382%	14	8,270	-97.327%
2025-05-19	32.4500	32.4500	32.4500	32.4500	+0.651%	4	8,256	-97.103%
2025-05-16	32.2400	32.2400	32.2400	32.2400	-1.165%	32	8,256	-97.084%
2025-05-13	32.6200	32.6200	32.6200	32.6200	-9.136%	1	8,256	-97.118%
2025-05-12	35.9000	35.9000	35.9000	35.9000	-16.686%	16	8,255	-97.382%
2025-05-08	43.0900	43.0900	43.0900	43.0900	-11.063%	1	8,255	-97.819%
2025-05-07	47.7400	48.4500	47.7400	48.4500	+2.997%	10	8,255	-98.060%
2025-05-06	47.0400	47.0400	47.0400	47.0400	+3.226%	2	8,250	-98.002%
2025-05-05	45.2300	45.5700	44.9500	45.5700	-1.257%	3	8,248	-97.937%
2025-05-01	47.3500	47.5900	45.4700	46.1500	-8.177%	13	8,247	-97.963%
2025-04-25	50.2600	50.2600	50.2600	50.2600	-10.458%	2	8,246	-98.130%
2025-04-23	56.1300	56.1300	56.1300	56.1300	-6.216%	1	8,245	-98.325%
2025-04-10	59.8500	59.8500	59.8500	59.8500	+9.575%	2	8,245	-98.429%
2025-04-09	54.6200	54.6200	54.6200	54.6200	-25.717%	10	8,245	-98.279%
2025-04-04	68.3000	73.5300	68.3000	73.5300	+28.414%	48	8,245	-98.722%
2025-04-03	53.7000	57.2600	53.7000	57.2600	+19.816%	23	8,255	-98.358%
2025-04-01	46.9500	48.6900	46.9500	47.7900	+2.664%	3	8,239	-98.033%
2025-03-28	43.3100	46.5500	43.3100	46.5500	+11.177%	8	8,240	-97.981%
2025-03-27	41.8700	41.8700	41.8700	41.8700	+4.754%	4	8,239	-97.755%
2025-03-26	39.9700	39.9700	39.9700	39.9700	-12.212%	4	8,235	-97.648%
2025-03-21	45.5300	45.5300	45.5300	45.5300	+3.477%	10	8,231	-97.935%
2025-03-20	44.0000	44.0000	44.0000	44.0000	-1.235%	1	8,231	-97.864%
2025-03-19	44.0000	44.5500	44.0000	44.5500	-0.558%	2	8,230	-97.890%
2025-03-18	44.8000	44.8000	44.8000	44.8000	+0.561%	1	8,229	-97.902%
2025-03-17	44.5000	44.5500	44.5000	44.5500	-3.026%	9	8,229	-97.890%
2025-03-12	46.8000	46.8000	45.9400	45.9400	-6.034%	151	8,223	-97.954%
2025-03-11	49.1500	51.9200	48.8900	48.8900	-5.013%	791	8,113	-98.077%
2025-03-10	44.7700	51.4700	44.7700	51.4700	+18.431%	83	7,363	-98.174%
2025-03-07	44.4000	44.4000	43.4600	43.4600	-0.092%	2,008	7,361	-97.837%
2025-03-06	43.5000	43.5000	43.5000	43.5000	+6.487%	1	6,361	-97.839%
2025-03-05	40.8500	40.8500	40.8500	40.8500	-6.329%	4	6,361	-97.699%
2025-03-04	40.5000	43.6500	40.5000	43.6100	+8.267%	3	6,361	-97.845%
2025-03-03	35.9200	40.4300	35.9200	40.2800	+1.975%	7	6,361	-97.666%
2025-02-28	36.6300	39.5000	36.6300	39.5000	+10.893%	6	6,361	-97.620%
2025-02-27	35.6200	35.6200	35.6200	35.6200	+4.457%	1	6,361	-97.361%
2025-02-25	34.1000	34.1000	34.1000	34.1000	+7.946%	1	6,361	-97.243%
2025-02-24	31.9000	32.0700	31.5900	31.5900	+2.899%	203	6,362	-97.024%
2025-02-21	27.7700	30.7000	27.1300	30.7000	+10.036%	300	6,466	-96.938%
2025-02-20	28.3700	28.3700	27.9000	27.9000	+0.868%	606	6,615	-96.631%
2025-02-18	27.6500	27.6600	27.6500	27.6600	+0.217%	50	6,009	-96.602%
2025-02-14	27.6000	27.6000	27.6000	27.6000	-7.071%	4	5,959	-96.594%
2025-02-12	29.8000	29.8000	29.7000	29.7000	-1.915%	2	5,959	-96.835%
2025-02-11	30.1100	30.2800	30.1100	30.2800	+2.993%	2	5,961	-96.896%
2025-02-10	29.4000	29.4000	29.4000	29.4000	-3.607%	4	5,961	-96.803%
2025-02-07	30.5000	30.5000	30.5000	30.5000	+3.954%	4	5,961	-96.918%
2025-02-06	29.6500	29.6500	29.3400	29.3400	-3.168%	2	5,959	-96.796%
2025-02-05	30.3000	30.3000	30.3000	30.3000	-1.783%	500	5,959	-96.898%
2025-02-04	31.9000	31.9000	30.8500	30.8500	-9.451%	1,000	5,459	-96.953%
2025-02-03	34.0700	34.0700	34.0700	34.0700	+2.220%	1	4,709	-97.241%
2025-01-28	33.3300	33.3300	33.3300	33.3300	-2.515%	1	4,709	-97.180%
2025-01-27	34.0000	34.5600	33.5000	34.1900	+16.769%	4,006	4,709	-97.251%
2025-01-24	29.2800	29.2800	29.2800	29.2800	+0.966%	2	2,207	-96.790%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-5.875%	2	2,206	-96.759%
2025-01-21	31.2700	31.2700	30.8100	30.8100	-2.159%	8	2,208	-96.949%
2025-01-17	31.9000	31.9000	31.3700	31.4900	-7.897%	14	2,208	-97.015%
2025-01-16	32.9600	34.1900	32.9600	34.1900	+1.274%	3	2,208	-97.251%
2025-01-15	33.7600	33.7600	33.7600	33.7600	-10.994%	1	2,208	-97.216%
2025-01-13	37.9300	37.9300	37.9300	37.9300	+10.712%	1	2,208	-97.522%
2025-01-08	34.3500	34.3500	34.2600	34.2600	+3.131%	1,150	1,318	-97.256%
2025-01-07	33.2200	33.2200	33.2200	33.2200	-10.651%	1	1,318	-97.170%
2025-01-02	37.1800	37.1800	37.1800	37.1800	+13.147%	1	1,317	-97.472%
2024-12-27	32.8600	32.8600	32.8600	32.8600	+2.913%	2	1,317	-97.139%
2024-12-24	31.9300	31.9300	31.9300	31.9300	-5.280%	1	1,316	-97.056%
2024-12-18	30.6000	35.7600	30.6000	33.7100	+10.056%	26	1,316	-97.212%
2024-12-17	30.2800	30.6300	30.2700	30.6300	+2.820%	15	1,294	-96.931%
2024-12-16	30.0000	30.2100	29.7900	29.7900	-2.007%	17	1,306	-96.845%
2024-12-13	30.0000	30.6100	30.0000	30.4000	-1.554%	16	1,306	-96.908%
2024-12-12	30.8800	30.8800	30.8800	30.8800	+1.847%	5	1,308	-96.956%
2024-12-11	30.3200	30.3200	30.3200	30.3200	-3.838%	5	1,308	-96.900%
2024-12-09	31.5000	31.5300	31.5000	31.5300	+3.547%	20	1,303	-97.019%
2024-12-06	30.5900	30.5900	30.4500	30.4500	-2.498%	4	1,297	-96.913%
2024-12-04	31.0300	31.2300	31.0300	31.2300	-2.437%	5	1,298	-96.990%
2024-12-03	32.0100	32.0100	32.0100	32.0100	+0.094%	2	1,301	-97.063%
2024-12-02	32.3700	32.3700	31.9100	31.9800	-9.405%	4	1,303	-97.061%
2024-11-27	35.3000	35.3000	35.3000	35.3000	+2.230%	2	1,303	-97.337%
2024-11-25	34.5300	34.5300	34.5300	34.5300	-3.087%	25	1,303	-97.278%
2024-11-21	35.6300	37.5100	35.6300	35.6300	-7.358%	17	1,303	-97.362%
2024-11-20	38.4600	38.4600	38.4600	38.4600	+3.946%	10	1,313	-97.556%
2024-11-15	37.0000	37.0000	37.0000	37.0000	+11.178%	2	1,303	-97.459%
2024-11-13	33.2300	33.2800	33.2300	33.2800	-0.805%	47	1,303	-97.175%
2024-11-11	33.5500	33.5500	33.5500	33.5500	+1.329%	1	1,350	-97.198%
2024-11-08	33.0000	33.1100	32.8000	33.1100	-6.916%	8	1,351	-97.161%
2024-11-06	35.5700	35.5700	35.5700	35.5700	-17.757%	46	1,340	-97.357%
2024-11-01	43.2500	43.2500	43.2500	43.2500	-2.743%	2	1,305	-97.827%
2024-10-31	44.4700	44.4700	44.4700	44.4700	+15.506%	2	1,306	-97.886%
2024-10-29	38.5000	38.5000	38.5000	38.5000	-6.120%	500	1,306	-97.558%
2024-10-25	40.6600	41.0100	40.6600	41.0100	-8.173%	4	1,406	-97.708%
2024-10-23	44.6600	44.6600	44.6600	44.6600	+11.650%	1	1,406	-97.895%
2024-10-22	40.0000	40.0000	40.0000	40.0000	-3.382%	1	1,406	-97.650%
2024-10-17	41.4000	41.4000	41.4000	41.4000	-4.100%	250	1,406	-97.729%
2024-10-16	43.5400	43.5400	42.9300	43.1700	+4.427%	3	1,261	-97.823%
2024-10-14	41.6200	41.6200	41.3400	41.3400	-2.935%	6	1,259	-97.726%
2024-10-11	42.5900	42.5900	42.5900	42.5900	-1.503%	2	1,265	-97.793%
2024-10-10	43.2400	43.2400	43.2400	43.2400	+1.265%	1	1,266	-97.826%
2024-10-09	43.8600	43.8600	42.7000	42.7000	-5.615%	2	1,266	-97.799%
2024-10-07	45.2400	45.2400	45.2400	45.2400	-1.716%	1	1,267	-97.922%
2024-10-04	46.0300	46.0300	46.0300	46.0300	-4.044%	4	1,267	-97.958%
2024-10-03	47.9700	47.9700	47.9700	47.9700	-3.500%	1	1,265	-98.040%
2024-10-01	47.4900	49.7100	47.4900	49.7100	+9.133%	2	1,266	-98.109%
2024-09-30	45.7500	45.7500	45.3700	45.5500	+1.380%	3	1,264	-97.936%
2024-09-26	43.1400	45.3000	43.1400	44.9300	-1.361%	311	1,264	-97.908%
2024-09-24	45.5500	45.5500	45.5500	45.5500	-0.763%	3	1,265	-97.936%
2024-09-23	45.9000	45.9000	45.9000	45.9000	-1.120%	1	1,267	-97.952%
2024-09-20	47.8800	48.0000	46.4200	46.4200	-1.023%	1,514	1,267	-97.975%
2024-09-19	47.0000	48.8900	46.0000	46.9000	-5.520%	5	890	-97.996%
2024-09-13	49.6400	49.6400	49.6400	49.6400	-3.574%	6	890	-98.106%
2024-09-12	51.0000	51.4800	51.0000	51.4800	-9.684%	5	887	-98.174%
2024-09-10	57.0000	57.0000	57.0000	57.0000	-5.972%	2	884	-98.351%
2024-09-06	60.0000	61.0000	59.3000	60.6200	+11.372%	626	882	-98.449%
2024-09-05	54.4300	54.4300	54.4300	54.4300	-1.466%	1	576	-98.273%