Dark

QQQ20261218P500
QQQ Dec 18 2026 500.00 Put (QQQ261218P00500000)
option OPRA

EOD

Aug 6, 2026

2.89-2.365%(-0.07)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.1800	3.1800	2.8600	2.8900	-2.365%	160	18,551	0.000%
2026-08-05	2.9000	2.9600	2.7500	2.9600	+0.339%	326	18,519	-2.365%
2026-08-04	3.4500	3.4500	2.9100	2.9500	-19.178%	502	18,278	-2.034%
2026-08-03	3.9200	3.9200	3.6000	3.6500	-10.539%	271	18,378	-20.822%
2026-07-31	4.1800	4.7900	4.0600	4.0800	-8.929%	175	18,392	-29.167%
2026-07-30	5.0900	5.1500	4.4800	4.4800	-28.090%	124	18,366	-35.491%
2026-07-29	5.2300	6.2300	4.9300	6.2300	+21.206%	257	18,286	-53.612%
2026-07-28	5.7000	5.9300	5.0900	5.1400	-5.166%	208	18,294	-43.774%
2026-07-27	5.5200	5.5600	5.2800	5.4200	-1.455%	1,045	18,374	-46.679%
2026-07-24	5.2300	5.5500	5.1600	5.5000	+4.167%	100	17,865	-47.455%
2026-07-23	5.0100	5.5000	5.0100	5.2800	+16.300%	336	17,827	-45.265%
2026-07-22	4.4600	4.5400	4.4600	4.5400	+2.252%	21	17,670	-36.344%
2026-07-21	4.5200	4.7100	4.4400	4.4400	-12.079%	214	17,671	-34.910%
2026-07-20	4.7400	5.0500	4.7300	5.0500	-7.847%	333	17,628	-42.772%
2026-07-17	5.7500	5.8000	5.0300	5.4800	+13.693%	1,173	17,327	-47.263%
2026-07-16	4.5200	4.8200	4.4200	4.8200	+13.412%	319	17,327	-40.041%
2026-07-15	4.3300	4.7100	4.2500	4.2500	-3.189%	41	17,269	-32.000%
2026-07-14	4.3800	4.4500	4.3800	4.3900	-8.542%	42	17,261	-34.169%
2026-07-13	4.4100	4.8000	4.4100	4.8000	+13.475%	11	17,229	-39.792%
2026-07-10	4.5900	4.7100	4.2200	4.2300	-8.043%	100	17,225	-31.678%
2026-07-09	4.6600	4.9500	4.5300	4.6000	-10.331%	599	17,150	-37.174%
2026-07-08	5.4200	5.9000	5.1300	5.1300	+0.391%	26	16,849	-43.665%
2026-07-07	5.0900	5.5000	4.9000	5.1100	+6.681%	63	16,853	-43.444%
2026-07-06	4.9000	4.9100	4.7100	4.7900	-11.624%	72	16,838	-39.666%
2026-07-02	4.8900	5.7900	4.7800	5.4200	+10.612%	35	16,861	-46.679%
2026-07-01	4.7000	4.9000	4.6500	4.9000	+5.150%	49	16,861	-41.020%
2026-06-30	4.9400	4.9400	4.6600	4.6600	-8.627%	14	16,908	-37.983%
2026-06-29	5.5700	5.5700	5.0800	5.1000	-16.393%	25	16,905	-43.333%
2026-06-26	6.5700	6.7000	6.1000	6.1000	+6.087%	5	16,902	-52.623%
2026-06-25	5.5500	6.3300	5.5500	5.7500	-19.128%	38	16,904	-49.739%
2026-06-24	6.8000	7.1400	6.2000	7.1100	+6.119%	417	16,922	-59.353%
2026-06-23	6.7300	6.8500	6.4600	6.7000	+25.000%	506	16,992	-56.866%
2026-06-22	4.9000	5.4600	4.9000	5.3600	+1.132%	260	16,868	-46.082%
2026-06-18	5.5000	5.5400	5.3000	5.3000	-10.624%	308	16,968	-45.472%
2026-06-17	5.5000	6.1000	5.3700	5.9300	+10.223%	66	16,968	-51.265%
2026-06-16	5.0000	5.4000	4.9800	5.3800	+7.816%	1,285	16,968	-46.283%
2026-06-15	5.1000	5.1000	4.8300	4.9900	-16.555%	71	17,357	-42.084%
2026-06-12	6.0700	6.3100	5.9600	5.9800	-5.230%	85	17,357	-51.672%
2026-06-11	7.1800	7.3800	5.7800	6.3100	-20.629%	1,032	17,357	-54.200%
2026-06-10	6.5500	7.9500	6.5500	7.9500	+14.388%	1,075	18,178	-63.648%
2026-06-09	5.6200	8.3000	5.6200	6.9500	+15.833%	444	17,368	-58.417%
2026-06-08	6.3300	6.3600	5.9000	6.0000	-14.530%	245	17,686	-51.833%
2026-06-05	5.4600	7.1200	5.4600	7.0200	+38.735%	75	17,663	-58.832%
2026-06-04	5.3000	5.3000	5.0100	5.0600	-3.250%	43	17,654	-42.885%
2026-06-03	4.8400	5.2300	4.8400	5.2300	+4.810%	45	17,642	-44.742%
2026-06-02	4.9100	4.9900	4.8100	4.9900	+3.527%	51	17,662	-42.084%
2026-06-01	4.7400	4.8500	4.6700	4.8200	-1.230%	63	17,663	-40.041%
2026-05-29	4.9700	4.9700	4.7900	4.8800	-2.982%	53	17,683	-40.779%
2026-05-28	5.2000	5.2500	5.0300	5.0300	-5.094%	21	17,686	-42.545%
2026-05-27	5.2500	5.4200	5.2500	5.3000	-0.188%	88	17,682	-45.472%
2026-05-26	5.2400	5.4200	5.1600	5.3100	-4.668%	62	17,679	-45.574%
2026-05-22	5.7500	5.7500	5.5700	5.5700	-4.623%	66	17,699	-48.115%
2026-05-21	6.1500	6.2500	5.8000	5.8400	-5.348%	29	17,681	-50.514%
2026-05-20	6.5300	6.5300	6.1500	6.1700	-7.635%	30	17,681	-53.160%
2026-05-19	6.5600	6.9200	6.4900	6.6800	0.000%	47	17,649	-56.737%
2026-05-18	6.7800	6.7800	6.6200	6.6800	-4.571%	11	17,649	-56.737%
2026-05-15	7.0600	7.0600	6.6500	7.0000	+11.111%	411	17,649	-58.714%
2026-05-14	6.4300	6.4300	6.2200	6.3000	-2.928%	43	18,021	-54.127%
2026-05-13	6.6200	6.6200	6.3200	6.4900	-3.423%	46	18,046	-55.470%
2026-05-12	6.5900	6.9500	6.5000	6.7200	+5.000%	65	18,046	-56.994%
2026-05-11	6.4500	6.4500	6.3400	6.4000	-0.312%	10	18,046	-54.844%
2026-05-08	6.9900	6.9900	6.4200	6.4200	-9.577%	119	18,012	-54.984%
2026-05-07	7.1000	7.1000	6.8700	7.1000	-0.141%	28	17,945	-59.296%
2026-05-06	7.5000	7.5000	7.1000	7.1100	-7.782%	72	17,961	-59.353%
2026-05-05	7.5600	7.7100	7.5300	7.7100	-3.383%	37	17,964	-62.516%
2026-05-04	7.9800	8.1500	7.6700	7.9800	+1.269%	115	17,956	-63.784%
2026-05-01	7.7500	7.9200	7.6500	7.8800	-3.550%	213	18,041	-63.325%
2026-04-30	9.5000	9.5000	8.1500	8.1700	-11.484%	52	18,041	-64.627%
2026-04-29	9.2700	9.4000	9.0500	9.2300	+0.217%	21	18,055	-68.689%
2026-04-28	9.2500	9.6000	9.2100	9.2100	+3.020%	89	18,053	-68.621%
2026-04-27	9.1200	9.1200	8.9400	8.9400	-0.667%	1,759	18,106	-67.673%
2026-04-24	9.4000	9.4700	8.9900	9.0000	-9.820%	60	17,621	-67.889%
2026-04-23	9.5900	10.1300	9.5100	9.9800	+4.503%	23	17,645	-71.042%
2026-04-22	9.8600	9.8600	9.5000	9.5500	-8.173%	25	17,654	-69.738%
2026-04-21	9.9600	10.4800	9.7200	10.4000	+4.839%	630	18,051	-72.212%
2026-04-20	9.7100	10.0900	9.7100	9.9200	+3.011%	23	18,051	-70.867%
2026-04-17	10.0600	10.0600	9.5000	9.6300	-8.634%	350	18,042	-69.990%
2026-04-16	10.7900	11.0000	10.5300	10.5400	-0.753%	141	17,911	-72.581%
2026-04-15	11.0700	11.2800	10.6200	10.6200	-5.094%	853	17,922	-72.787%
2026-04-14	11.6400	11.6400	11.1300	11.1900	-11.472%	375	18,514	-74.173%
2026-04-13	13.9600	13.9600	12.6400	12.6400	-7.399%	67	18,719	-77.136%
2026-04-10	13.3000	13.6500	13.1800	13.6500	+0.147%	28	18,722	-78.828%
2026-04-09	14.6400	14.9000	13.6000	13.6300	-8.890%	287	18,725	-78.797%
2026-04-08	13.7500	14.9600	13.5300	14.9600	-18.607%	5,336	18,362	-80.682%
2026-04-07	18.1500	19.8000	18.1500	18.3800	+3.491%	132	19,418	-84.276%
2026-04-06	17.9200	18.1500	17.7200	17.7600	-7.596%	768	19,436	-83.727%
2026-04-02	21.2300	22.0000	19.0000	19.2200	+1.158%	670	18,226	-84.964%
2026-04-01	19.4000	19.5200	18.1600	19.0000	-8.079%	254	18,226	-84.789%
2026-03-31	23.6200	23.6200	20.6700	20.6700	-20.469%	217	18,249	-86.018%
2026-03-30	23.2500	26.7000	23.2500	25.9900	+2.931%	266	18,305	-88.880%
2026-03-27	23.3100	25.3100	23.2500	25.2500	+12.975%	270	18,305	-88.554%
2026-03-26	20.7700	22.3500	20.4600	22.3500	+14.910%	56	18,333	-87.069%
2026-03-25	18.8800	19.7000	18.8500	19.4500	-3.713%	48	18,312	-85.141%
2026-03-24	20.2000	20.6000	19.5000	20.2000	+5.815%	169	18,285	-85.693%
2026-03-23	19.5500	19.7300	18.0000	19.0900	-10.333%	347	18,201	-84.861%
2026-03-20	20.2900	22.3000	20.0200	21.2900	+12.646%	910	18,146	-86.426%
2026-03-19	20.7900	20.7900	18.8000	18.9000	-1.357%	2,055	18,009	-84.709%
2026-03-18	17.3600	19.1600	17.3600	19.1600	+14.252%	2,833	20,002	-84.916%
2026-03-17	17.2200	17.2500	16.5400	16.7700	-4.117%	91	22,789	-82.767%
2026-03-16	17.4500	18.0200	17.4300	17.4900	-12.637%	68	22,778	-83.476%
2026-03-13	18.5000	20.0500	18.5000	20.0200	+5.591%	335	22,728	-85.564%
2026-03-12	17.9800	18.9700	17.6600	18.9600	+10.554%	787	22,985	-84.757%
2026-03-11	16.6800	17.2700	16.4600	17.1500	-0.407%	227	23,288	-83.149%
2026-03-10	16.7800	17.2200	16.0300	17.2200	-1.544%	882	23,457	-83.217%
2026-03-09	20.3000	20.5000	17.3500	17.4900	-10.992%	4,783	22,780	-83.476%
2026-03-06	18.9000	19.6500	18.1000	19.6500	+13.322%	175	18,341	-85.293%
2026-03-05	15.9700	17.6300	15.9700	17.3400	+11.012%	13	18,439	-83.333%
2026-03-04	15.7000	15.8000	15.3800	15.6200	-10.743%	45	18,439	-81.498%
2026-03-03	19.3100	20.0000	17.5000	17.5000	+7.296%	36	18,480	-83.486%
2026-03-02	17.1800	17.2000	16.1100	16.3100	-3.605%	26	18,475	-82.281%
2026-02-27	17.4000	17.4000	16.6500	16.9200	+5.816%	6	18,471	-82.920%
2026-02-26	15.5800	16.9000	15.5800	15.9900	+5.475%	2,269	18,469	-81.926%
2026-02-25	15.9900	15.9900	14.9100	15.1600	-8.565%	87	17,943	-80.937%
2026-02-24	17.2800	17.2800	16.4300	16.5800	-6.854%	31	17,943	-82.569%
2026-02-23	17.0900	18.1500	16.9600	17.8000	+8.603%	3,035	17,966	-83.764%
2026-02-20	16.0700	16.3900	16.0700	16.3900	-5.424%	377	15,087	-82.367%
2026-02-19	17.1500	17.7700	16.9200	17.3300	+3.772%	20	15,086	-83.324%
2026-02-18	16.2800	16.7600	15.8500	16.7000	-3.746%	42	15,084	-82.695%
2026-02-17	17.6500	19.1800	17.0500	17.3500	-3.504%	413	14,911	-83.343%
2026-02-13	17.8100	18.0000	16.7300	17.9800	+2.392%	2,592	13,069	-83.927%
2026-02-12	16.5200	17.6200	16.5200	17.5600	+15.526%	207	13,069	-83.542%
2026-02-11	14.6000	16.0600	14.6000	15.2000	+0.396%	214	13,065	-80.987%
2026-02-10	14.8800	15.1400	14.8800	15.1400	+0.933%	46	13,069	-80.911%
2026-02-09	16.1100	16.1100	14.6700	15.0000	-4.276%	245	13,109	-80.733%
2026-02-06	17.8500	17.8500	15.6700	15.6700	-14.837%	150	13,198	-81.557%
2026-02-05	17.5000	19.1900	17.5000	18.4000	+12.538%	1,315	13,185	-84.293%
2026-02-04	15.7600	18.2700	15.7600	16.3500	+5.145%	54	11,915	-82.324%
2026-02-03	15.4200	16.4000	15.1100	15.5500	+9.739%	17	11,928	-81.415%
2026-02-02	14.6000	14.6000	13.8700	14.1700	-5.217%	16	12,021	-79.605%
2026-01-30	14.0800	15.2700	14.0800	14.9500	+8.727%	73	12,022	-80.669%
2026-01-29	14.9300	15.6400	13.6500	13.7500	+3.383%	46	12,009	-78.982%
2026-01-28	13.0000	13.6300	12.9700	13.3000	+0.226%	25	12,035	-78.271%
2026-01-27	13.2600	13.3400	13.2200	13.2700	-2.066%	8	12,037	-78.222%
2026-01-26	13.4700	13.5500	13.3800	13.5500	0.000%	73	12,036	-78.672%
2026-01-23	13.6600	13.6600	13.4700	13.5500	-1.669%	46	11,982	-78.672%
2026-01-22	13.8000	14.3800	13.7800	13.7800	-8.439%	29	11,957	-79.028%
2026-01-21	16.2500	16.2500	14.5500	15.0500	-9.337%	36	11,943	-80.797%
2026-01-20	16.2000	16.9000	15.4900	16.6000	+14.246%	1,333	11,932	-82.590%
2026-01-16	14.8500	14.8800	14.5300	14.5300	+0.973%	14	11,413	-80.110%
2026-01-15	13.8800	14.3900	13.7000	14.3900	-3.810%	23	11,413	-79.917%
2026-01-14	14.7800	15.6500	14.7800	14.9600	+6.024%	20	11,411	-80.682%
2026-01-13	13.6100	14.1100	13.6100	14.1100	+4.441%	48	11,397	-79.518%
2026-01-12	14.0300	14.0300	13.4500	13.5100	-0.369%	117	11,365	-78.608%
2026-01-09	14.3500	14.3500	13.5600	13.5600	-8.068%	107	11,332	-78.687%
2026-01-08	14.6700	15.1000	14.6700	14.7500	+2.076%	49	11,312	-80.407%
2026-01-07	14.2300	14.4500	13.7600	14.4500	+1.904%	121	11,293	-80.000%
2026-01-06	14.6400	14.6900	14.1800	14.1800	-4.832%	46	11,265	-79.619%
2026-01-05	14.7500	15.0000	14.6800	14.9000	-4.303%	49	11,259	-80.604%
2026-01-02	14.3300	15.9300	14.3000	15.5700	+1.367%	44	11,230	-81.439%
2025-12-31	15.0000	15.3600	14.8200	15.3600	+4.990%	1,213	10,531	-81.185%
2025-12-30	14.5800	14.6600	14.3700	14.6300	+1.316%	171	10,531	-80.246%
2025-12-29	14.7000	14.8000	14.4400	14.4400	+0.979%	30	10,556	-79.986%
2025-12-26	14.2900	14.3500	14.1600	14.3000	-0.140%	92	10,555	-79.790%
2025-12-24	14.5100	14.5100	14.3100	14.3200	-0.968%	10	10,492	-79.818%
2025-12-23	14.9500	14.9500	14.4600	14.4600	-3.536%	17	10,492	-80.014%
2025-12-22	15.1600	15.2500	14.9200	14.9900	-4.583%	54	10,494	-80.720%
2025-12-19	16.2500	16.2500	15.7100	15.7100	-7.859%	106	10,458	-81.604%
2025-12-18	16.7000	17.3000	16.5100	17.0500	-7.838%	408	10,438	-83.050%
2025-12-17	17.9000	18.5500	17.7800	18.5000	+12.394%	58	10,431	-84.378%
2025-12-16	17.3500	17.5000	16.4600	16.4600	-3.630%	123	10,440	-82.442%
2025-12-15	16.4800	17.2100	16.4800	17.0800	+0.471%	51	10,325	-83.080%
2025-12-12	15.6800	17.4000	15.6800	17.0000	+10.390%	129	10,313	-83.000%
2025-12-11	16.2000	16.7700	15.4000	15.4000	-0.581%	43	10,299	-81.234%
2025-12-10	16.2500	16.3100	15.2100	15.4900	-3.066%	54	10,296	-81.343%
2025-12-09	15.9900	15.9900	15.9500	15.9800	-1.903%	30	10,278	-81.915%
2025-12-08	15.6600	16.3700	15.6600	16.2900	+1.940%	8	10,278	-82.259%
2025-12-05	16.1600	16.2300	15.6700	15.9800	-3.444%	122	10,282	-81.915%
2025-12-04	16.2700	16.8700	16.2300	16.5500	+0.121%	138	10,248	-82.538%
2025-12-03	17.0000	17.0000	16.5300	16.5300	-1.195%	3	10,248	-82.517%
2025-12-02	16.4800	16.8500	16.4500	16.7300	-1.588%	1,150	10,246	-82.726%
2025-12-01	17.5900	17.6200	17.0000	17.0000	-0.293%	21	9,526	-83.000%
2025-11-28	17.7500	17.8300	17.0000	17.0500	-5.120%	10	9,535	-83.050%
2025-11-26	18.2800	18.2800	17.7600	17.9700	-6.113%	31	9,538	-83.918%
2025-11-25	21.5400	21.5400	19.1400	19.1400	-5.714%	17	9,538	-84.901%
2025-11-24	21.4500	21.7600	20.3000	20.3000	-11.354%	20	9,550	-85.764%
2025-11-21	24.3000	26.5000	22.2600	22.9000	-8.437%	89	9,549	-87.380%
2025-11-20	19.5000	25.0400	19.1500	25.0100	+13.270%	1,039	9,572	-88.445%
2025-11-19	21.9200	22.2000	21.0000	22.0800	-0.898%	5	9,643	-86.911%
2025-11-18	22.9500	23.9700	22.2300	22.2800	+0.814%	624	9,643	-87.029%
2025-11-17	20.4500	22.1900	19.8400	22.1000	+7.805%	63	9,053	-86.923%
2025-11-14	22.6700	22.8700	19.7800	20.5000	-1.014%	65	9,040	-85.902%
2025-11-13	19.0500	21.1500	19.0500	20.7100	+13.169%	65	9,027	-86.045%
2025-11-12	18.3000	18.3000	18.3000	18.3000	-0.489%	4	9,000	-84.208%
2025-11-11	18.5500	18.8000	17.8800	18.3900	+1.771%	83	9,000	-84.285%
2025-11-10	18.8100	18.9200	17.7500	18.0700	-11.940%	60	8,973	-84.007%
2025-11-07	21.2900	22.5500	20.5200	20.5200	+2.293%	59	8,966	-85.916%
2025-11-06	18.8500	20.0600	18.8500	20.0600	+10.463%	8	8,943	-85.593%
2025-11-05	18.2600	18.6000	17.7500	18.1600	-4.822%	38	8,936	-84.086%
2025-11-04	18.6100	19.2300	18.1000	19.0800	+9.341%	102	8,932	-84.853%
2025-11-03	16.9800	17.4500	16.9800	17.4500	-0.286%	7	8,904	-83.438%
2025-10-31	16.5500	17.8000	16.5500	17.5000	+0.806%	10	8,904	-83.486%
2025-10-30	16.9200	17.4900	16.5800	17.3600	+4.578%	69	8,901	-83.353%
2025-10-29	16.3700	16.8500	16.2500	16.6000	+0.302%	32	8,907	-82.590%
2025-10-28	16.4000	16.5700	16.4000	16.5500	-0.898%	29	8,887	-82.538%
2025-10-27	16.4700	16.7200	16.4700	16.7000	-5.006%	41	8,851	-82.695%
2025-10-24	17.6800	17.8500	17.5200	17.5800	-5.989%	59	8,851	-83.561%
2025-10-23	19.2700	19.6100	18.7000	18.7000	-6.640%	256	8,723	-84.545%
2025-10-22	18.9300	20.5000	18.9100	20.0300	+7.170%	14	8,607	-85.572%
2025-10-21	19.1400	19.1400	18.6900	18.6900	-0.585%	9	8,599	-84.537%
2025-10-20	19.2400	19.2400	18.7800	18.8000	-9.572%	42	8,603	-84.628%
2025-10-17	22.6000	22.6000	20.7900	20.7900	-7.063%	41	8,627	-86.099%
2025-10-16	20.5600	23.1700	20.5600	22.3700	+6.120%	8	8,624	-87.081%
2025-10-15	20.6900	21.0800	20.1000	21.0800	-0.986%	23	8,624	-86.290%
2025-10-14	22.8100	23.1300	20.8700	21.2900	+1.915%	163	8,623	-86.426%
2025-10-13	20.7400	21.1300	20.7400	20.8900	-3.332%	102	8,548	-86.166%
2025-10-10	19.0000	22.3400	19.0000	21.6100	+10.821%	34	8,621	-86.627%
2025-10-09	19.1800	19.6000	19.1800	19.5000	+4.055%	19	8,620	-85.179%
2025-10-08	18.9800	18.9800	18.7400	18.7400	-3.996%	112	8,619	-84.578%
2025-10-07	18.6700	19.5200	18.6700	19.5200	+3.775%	26	8,611	-85.195%
2025-10-06	18.6000	18.8500	18.6000	18.8100	-3.883%	27	8,611	-84.636%
2025-10-03	18.7900	19.5700	18.7900	19.5700	+2.730%	22	8,596	-85.232%
2025-10-02	19.1700	19.1700	19.0500	19.0500	-1.295%	76	8,590	-84.829%
2025-10-01	19.7900	19.7900	19.3000	19.3000	-1.731%	17	8,590	-85.026%
2025-09-30	19.6500	19.6700	19.6100	19.6400	+0.409%	4	8,590	-85.285%
2025-09-29	19.1000	19.6500	19.0000	19.5600	-3.072%	124	8,590	-85.225%
2025-09-26	20.7700	20.7700	20.0000	20.1800	-2.134%	61	8,574	-85.679%
2025-09-25	21.5000	21.7400	20.5000	20.6200	-0.338%	19	8,569	-85.984%
2025-09-24	20.4900	23.0000	20.4900	20.6900	+1.771%	35	8,566	-86.032%
2025-09-23	19.5700	20.3500	19.5000	20.3300	+7.000%	72	8,558	-85.785%
2025-09-22	19.3800	19.4900	19.0000	19.0000	-2.364%	30	8,558	-84.789%
2025-09-19	19.6600	19.7600	19.4600	19.4600	+0.881%	16	8,554	-85.149%
2025-09-18	19.6100	19.6100	19.2600	19.2900	-4.975%	34	8,556	-85.018%
2025-09-17	21.1500	21.6000	20.2100	20.3000	+1.146%	30	8,559	-85.764%
2025-09-16	20.0700	20.0700	20.0700	20.0700	-0.545%	1	8,555	-85.600%
2025-09-15	20.0000	20.2000	19.9900	20.1800	-1.369%	27	8,554	-85.679%
2025-09-12	20.7400	20.7800	20.4200	20.4600	-1.918%	52	8,560	-85.875%
2025-09-11	20.9000	20.9000	20.8300	20.8600	-3.693%	5	8,564	-86.146%
2025-09-10	21.0700	21.6600	20.9100	21.6600	+0.464%	15	8,564	-86.657%
2025-09-09	21.6800	21.6800	21.5600	21.5600	+0.842%	13	8,560	-86.596%
2025-09-08	21.3800	21.3800	21.3800	21.3800	-3.694%	1	8,555	-86.483%
2025-09-05	22.6900	22.7700	22.2000	22.2000	-0.314%	81	8,555	-86.982%
2025-09-04	22.2700	22.2700	22.2700	22.2700	-6.232%	1	8,633	-87.023%
2025-09-03	23.5400	23.7500	22.9400	23.7500	-4.040%	63	8,634	-87.832%
2025-09-02	25.7300	26.3600	24.7500	24.7500	+4.695%	162	8,624	-88.323%
2025-08-29	22.6600	23.6400	22.6600	23.6400	+9.444%	308	8,784	-87.775%
2025-08-28	21.9800	22.2500	21.5400	21.6000	-3.571%	463	8,784	-86.620%
2025-08-27	22.5500	22.5500	22.4000	22.4000	-1.322%	3	8,605	-87.098%
2025-08-26	22.9100	22.9500	22.7000	22.7000	-0.873%	9	8,605	-87.269%
2025-08-25	23.1600	23.1600	22.7800	22.9000	-0.608%	31	8,600	-87.380%
2025-08-22	23.0400	23.0400	23.0400	23.0400	-8.207%	10	8,611	-87.457%
2025-08-21	24.7900	25.1000	24.6400	25.1000	+2.953%	7	8,606	-88.486%
2025-08-20	25.3800	25.3800	24.3800	24.3800	+2.739%	11	8,608	-88.146%
2025-08-19	22.2400	23.7300	22.2400	23.7300	+7.864%	14	8,618	-87.821%
2025-08-18	22.2900	22.2900	22.0000	22.0000	-0.901%	5	8,618	-86.864%
2025-08-15	22.2600	22.2600	22.2000	22.2000	+1.463%	2	8,619	-86.982%
2025-08-14	22.2000	22.2000	21.8500	21.8800	-0.228%	20	8,619	-86.792%
2025-08-13	21.6600	22.0200	21.6600	21.9300	-0.318%	8	8,619	-86.822%
2025-08-12	22.0700	22.0800	22.0000	22.0000	-6.582%	8	8,619	-86.864%
2025-08-11	22.7400	23.5500	22.7400	23.5500	+1.552%	4	8,619	-87.728%
2025-08-08	23.8800	23.8800	23.1900	23.1900	-7.240%	10	8,619	-87.538%
2025-08-07	23.4300	25.0000	23.4300	25.0000	+1.626%	9	8,613	-88.440%
2025-08-06	25.4700	25.4700	24.4500	24.6000	-4.872%	7	8,613	-88.252%
2025-08-05	25.1500	25.8600	25.1500	25.8600	+1.213%	3	8,609	-88.824%
2025-08-04	26.1500	26.1500	25.5500	25.5500	-10.976%	3	8,609	-88.689%
2025-08-01	28.3000	28.7000	28.3000	28.7000	+21.868%	513	8,609	-89.930%
2025-07-31	22.9300	23.5500	22.9300	23.5500	-2.120%	16	8,124	-87.728%
2025-07-30	23.9400	24.0600	23.9400	24.0600	+0.669%	101	8,137	-87.988%
2025-07-28	24.0500	24.0500	23.9000	23.9000	-2.049%	8	8,038	-87.908%
2025-07-25	24.5000	24.5000	24.4000	24.4000	-2.126%	4	8,032	-88.156%
2025-07-24	25.2000	25.3200	24.9300	24.9300	-4.992%	28	8,032	-88.408%
2025-07-23	26.3600	26.4600	26.0400	26.2400	+4.086%	500	8,032	-88.986%
2025-07-21	25.6100	25.6100	25.2100	25.2100	-4.254%	3	7,742	-88.536%
2025-07-18	26.3300	26.3300	26.3300	26.3300	-0.265%	1	7,742	-89.024%
2025-07-17	26.5900	26.5900	26.4000	26.4000	-5.206%	367	7,741	-89.053%
2025-07-14	27.8500	27.8500	27.8500	27.8500	+0.906%	1	7,741	-89.623%
2025-07-11	27.7600	27.8000	27.5000	27.6000	+0.327%	11	7,741	-89.529%
2025-07-10	28.1100	28.1100	27.5100	27.5100	-1.150%	4	7,741	-89.495%
2025-07-09	28.3200	28.3200	27.8300	27.8300	-2.522%	9	7,739	-89.616%
2025-07-08	28.5100	28.5500	28.3400	28.5500	-2.058%	49	7,732	-89.877%
2025-07-07	28.6100	29.1500	28.6100	29.1500	+3.479%	3	7,733	-90.086%
2025-07-03	28.1700	28.1700	28.1700	28.1700	-4.216%	1	7,735	-89.741%
2025-07-02	29.5500	29.5500	29.4100	29.4100	-1.110%	3	7,735	-90.173%
2025-07-01	29.7800	29.7800	29.6800	29.7400	+0.371%	3	7,733	-90.282%
2025-06-30	29.8100	29.8100	29.6300	29.6300	-0.903%	3	7,734	-90.246%
2025-06-27	30.1500	30.1500	29.9000	29.9000	-2.542%	5	7,734	-90.334%
2025-06-26	30.8600	30.8600	30.6800	30.6800	-2.572%	8	7,731	-90.580%
2025-06-25	31.3800	31.4900	31.3800	31.4900	-1.563%	2	7,725	-90.822%
2025-06-24	33.3500	33.3500	31.9900	31.9900	-8.860%	16	7,725	-90.966%
2025-06-23	35.1000	35.1000	35.1000	35.1000	-1.210%	3	7,713	-91.766%
2025-06-18	35.5300	35.5300	35.5300	35.5300	-0.225%	15	7,713	-91.866%
2025-06-17	35.1900	35.6100	35.1900	35.6100	-0.084%	2	7,713	-91.884%
2025-06-13	36.8700	36.8700	35.6400	35.6400	+1.829%	22	7,713	-91.891%
2025-06-10	35.0000	35.0000	35.0000	35.0000	+0.029%	1	7,720	-91.743%
2025-06-09	34.8000	34.9900	34.8000	34.9900	-4.996%	12	7,720	-91.740%
2025-06-05	35.2000	36.8300	35.2000	36.8300	-6.452%	13	7,709	-92.153%
2025-05-29	37.9300	39.4300	37.9300	39.3700	-1.575%	506	7,716	-92.659%
2025-05-28	38.7600	40.0000	38.7600	40.0000	+1.781%	70	7,736	-92.775%
2025-05-27	39.3000	39.3000	39.3000	39.3000	-11.026%	1	7,737	-92.646%
2025-05-23	44.1700	44.1700	44.1700	44.1700	+9.766%	500	7,488	-93.457%
2025-05-21	40.2900	40.2900	40.2400	40.2400	+2.522%	90	7,488	-92.818%
2025-05-20	39.2500	39.2500	39.2500	39.2500	+0.641%	1	7,488	-92.637%
2025-05-19	39.2400	39.2600	39.0000	39.0000	+1.167%	2,022	7,487	-92.590%
2025-05-16	39.3000	39.3000	38.5500	38.5500	-2.058%	606	9,157	-92.503%
2025-05-15	40.7600	40.7600	39.3600	39.3600	-1.106%	31	8,958	-92.658%
2025-05-14	39.9600	40.2500	39.4500	39.8000	-0.748%	362	8,947	-92.739%
2025-05-13	41.2600	41.2600	40.1000	40.1000	-8.028%	5,255	8,949	-92.793%
2025-05-12	43.6000	43.6000	43.6000	43.6000	-19.705%	1	6,409	-93.372%
2025-05-08	54.3000	54.3000	54.3000	54.3000	-1.273%	6	6,408	-94.678%
2025-05-07	56.0600	56.6000	55.0000	55.0000	-1.891%	4	6,408	-94.745%
2025-05-06	56.0800	56.0800	56.0600	56.0600	+5.774%	8	6,410	-94.845%
2025-05-05	52.6700	53.0000	52.6700	53.0000	-3.601%	10	6,410	-94.547%
2025-05-01	55.5000	55.5000	54.9800	54.9800	-6.417%	7	6,410	-94.744%
2025-04-30	58.7500	58.7500	58.7500	58.7500	-2.181%	1	6,413	-95.081%
2025-04-29	59.6300	60.0600	59.6300	60.0600	+4.072%	2	6,413	-95.188%
2025-04-28	57.7100	57.7100	57.7100	57.7100	-2.120%	1	6,414	-94.992%
2025-04-25	62.2000	62.2000	58.9600	58.9600	-8.942%	304	6,415	-95.098%
2025-04-24	64.7500	64.7500	64.7500	64.7500	-1.998%	42	6,470	-95.537%
2025-04-23	66.0700	66.0700	66.0700	66.0700	-22.069%	1	6,470	-95.626%
2025-04-21	83.4000	84.7800	83.4000	84.7800	+10.824%	6	6,470	-96.591%
2025-04-16	74.4600	76.5000	74.4600	76.5000	+16.598%	2	6,474	-96.222%
2025-04-14	65.3300	65.6100	65.3300	65.6100	-1.781%	16	6,474	-95.595%
2025-04-09	84.0000	84.0000	66.8000	66.8000	-30.045%	40	6,460	-95.674%
2025-04-08	80.2400	95.4900	74.4400	95.4900	+2.700%	14	6,465	-96.974%
2025-04-07	104.6600	104.6600	86.6400	92.9800	+7.169%	23	6,469	-96.892%
2025-04-04	86.6800	86.7600	71.5000	86.7600	+33.477%	108	6,465	-96.669%
2025-04-03	64.9500	68.0600	63.5000	65.0000	+16.071%	47	6,453	-95.554%
2025-04-02	56.0000	56.0000	56.0000	56.0000	-9.924%	1	6,435	-94.839%
2025-03-31	62.1700	62.1700	62.1700	62.1700	+9.262%	1	6,435	-95.351%
2025-03-28	57.0500	57.1500	56.9000	56.9000	+15.768%	10	6,435	-94.921%
2025-03-26	49.1500	49.1500	49.1500	49.1500	+5.904%	225	6,430	-94.120%
2025-03-25	46.6700	46.6700	46.4100	46.4100	-2.827%	151	6,205	-93.773%
2025-03-24	47.2600	47.7600	47.2600	47.7600	-10.141%	252	6,070	-93.949%
2025-03-19	53.2000	53.2000	53.1300	53.1500	-4.885%	8	5,994	-94.563%
2025-03-18	55.8900	55.8900	55.8800	55.8800	+9.034%	10	5,986	-94.828%
2025-03-17	51.2500	51.2500	51.2500	51.2500	-4.080%	2	5,978	-94.361%
2025-03-14	55.6900	55.8700	53.4300	53.4300	-4.980%	144	5,980	-94.591%
2025-03-12	56.2300	56.2300	56.2300	56.2300	-0.583%	1	5,986	-94.860%
2025-03-11	56.5600	56.5600	56.5600	56.5600	-5.890%	2	5,987	-94.890%
2025-03-10	57.5000	60.1000	57.5000	60.1000	+15.644%	2	5,985	-95.191%
2025-03-06	48.6400	53.0800	48.6400	51.9700	+13.175%	6	5,984	-94.439%
2025-03-04	49.5000	49.8000	45.7200	45.9200	-4.612%	58	5,984	-93.706%
2025-03-03	40.5100	48.1400	40.5100	48.1400	+7.986%	14	5,937	-93.997%
2025-02-28	44.5800	44.5800	44.5800	44.5800	-1.611%	2	5,928	-93.517%
2025-02-27	38.5200	45.3100	38.5200	45.3100	+11.739%	15	5,927	-93.622%
2025-02-26	38.5000	40.5500	38.5000	40.5500	-0.393%	24	5,913	-92.873%
2025-02-25	41.9000	42.0300	40.3900	40.7100	+7.132%	11	5,912	-92.901%
2025-02-24	38.0000	38.0000	38.0000	38.0000	+8.571%	1,600	5,904	-92.395%
2025-02-21	35.0000	35.0000	35.0000	35.0000	+8.393%	2	4,304	-91.743%
2025-02-19	32.4500	32.5400	32.2900	32.2900	-0.309%	8	4,303	-91.050%
2025-02-18	33.1700	33.1700	32.3900	32.3900	-3.773%	26	4,298	-91.077%
2025-02-13	33.6600	33.6600	33.6600	33.6600	-6.030%	1	4,302	-91.414%
2025-02-12	35.8200	35.8200	35.8200	35.8200	+1.502%	2	4,302	-91.932%
2025-02-10	34.8800	35.2900	34.8800	35.2900	-0.113%	2	4,300	-91.811%
2025-02-06	35.3300	35.3300	35.3300	35.3300	-4.514%	1	4,299	-91.820%
2025-02-04	37.2300	37.2300	37.0000	37.0000	-5.104%	5	4,299	-92.189%
2025-02-03	39.0000	39.0000	38.2500	38.9900	+6.559%	8	4,295	-92.588%
2025-01-31	36.0000	36.5900	36.0000	36.5900	-3.736%	8	4,291	-92.102%
2025-01-30	36.6000	38.0100	36.6000	38.0100	+0.742%	2	4,392	-92.397%
2025-01-28	37.7300	37.7300	37.7300	37.7300	-9.106%	200	4,392	-92.340%
2025-01-27	40.6700	41.5100	40.6700	41.5100	+17.525%	2,511	4,192	-93.038%
2025-01-23	35.6200	35.6200	35.3200	35.3200	+0.655%	13	1,697	-91.818%
2025-01-22	34.8700	35.0900	34.7200	35.0900	-7.194%	3	1,690	-91.764%
2025-01-21	37.8000	37.8400	37.8000	37.8100	-0.185%	8	1,700	-92.357%
2025-01-17	37.8800	37.8800	37.8800	37.8800	-5.015%	4	1,700	-92.371%
2025-01-15	41.9000	41.9000	39.5900	39.8800	-7.920%	11	1,700	-92.753%
2025-01-14	42.4400	43.7900	42.4400	43.3100	-6.052%	4	1,695	-93.327%
2025-01-13	45.2200	46.5000	45.2200	46.1000	+7.209%	12	1,694	-93.731%
2025-01-10	43.8500	45.0300	42.5000	43.0000	+4.369%	1,018	1,686	-93.279%
2025-01-08	41.2000	41.2000	41.2000	41.2000	-0.049%	1	1,390	-92.985%
2025-01-07	38.7700	41.2200	38.7700	41.2200	+1.853%	5	1,390	-92.989%
2025-01-03	40.9900	40.9900	40.4700	40.4700	-4.687%	8	1,388	-92.859%
2025-01-02	42.4600	42.4600	42.4600	42.4600	+1.701%	1	1,387	-93.194%
2024-12-31	41.3500	41.7500	41.3500	41.7500	-1.649%	2	1,385	-93.078%
2024-12-30	41.2400	42.4500	41.2400	42.4500	+5.335%	21	1,385	-93.192%
2024-12-27	40.0700	40.3000	40.0700	40.3000	+11.357%	4	1,384	-92.829%
2024-12-26	37.2700	37.2700	36.0900	36.1900	-3.002%	3	1,384	-92.014%
2024-12-24	37.9300	37.9300	37.3100	37.3100	-8.822%	70	1,434	-92.254%
2024-12-20	41.2100	41.2100	40.4900	40.9200	-4.859%	12	1,434	-92.937%
2024-12-18	36.3600	43.0100	36.3600	43.0100	+21.772%	24	1,444	-93.281%
2024-12-16	35.7700	35.7700	35.3200	35.3200	-4.541%	5	1,442	-91.818%