Dark

QQQ20261218P520
QQQ Dec 18 2026 520.00 Put (QQQ261218P00520000)
option OPRA

EOD

Sep 24, 2026

1.45+5.839%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4200	1.4500	1.4200	1.4500	+5.839%	4	11,762	0.000%
2026-09-23	1.3400	1.3700	1.3400	1.3700	+10.484%	25	11,762	+5.839%
2026-09-22	1.3200	1.3200	1.2300	1.2400	-10.145%	38	11,738	+16.935%
2026-09-21	1.4400	1.4400	1.3700	1.3800	-22.905%	36	11,720	+5.072%
2026-09-18	1.7700	1.7900	1.7700	1.7900	-1.105%	7	11,707	-18.994%
2026-09-17	1.8800	1.8800	1.8100	1.8100	-14.623%	2	11,706	-19.890%
2026-09-16	2.1300	2.1300	2.1000	2.1200	-5.357%	305	11,706	-31.604%
2026-09-15	2.3000	2.3000	2.2400	2.2400	+7.692%	201	11,690	-35.268%
2026-09-14	2.5100	2.5100	2.0800	2.0800	0.000%	5	11,675	-30.288%
2026-09-11	2.0700	2.0800	2.0700	2.0800	-7.556%	2	11,676	-30.288%
2026-09-10	2.2500	2.3200	2.2500	2.2500	+9.756%	6	11,676	-35.556%
2026-09-09	2.0900	2.0900	2.0500	2.0500	+0.985%	3	11,676	-29.268%
2026-09-08	2.0300	2.0300	2.0300	2.0300	+1.500%	1	11,676	-28.571%
2026-09-04	1.9200	2.0000	1.9200	2.0000	-1.961%	4	11,672	-27.500%
2026-09-03	2.0600	2.0700	2.0400	2.0400	-13.191%	2,536	11,672	-28.922%
2026-09-01	2.3500	2.3500	2.3500	2.3500	+10.329%	2	9,573	-38.298%
2026-08-31	2.1300	2.1300	2.1300	2.1300	-5.333%	4	9,573	-31.925%
2026-08-27	2.2500	2.2500	2.2500	2.2500	-13.127%	3	9,577	-35.556%
2026-08-26	2.5900	2.5900	2.5900	2.5900	-6.835%	21	9,575	-44.015%
2026-08-25	2.8100	2.8100	2.7800	2.7800	-3.806%	2	9,571	-47.842%
2026-08-21	2.9000	2.9000	2.8900	2.8900	-10.248%	5	9,571	-49.827%
2026-08-20	3.1800	3.2200	3.1400	3.2200	+5.921%	11	9,566	-54.969%
2026-08-19	3.1100	3.1100	3.0400	3.0400	-3.492%	11	9,576	-52.303%
2026-08-18	3.2200	3.2500	3.1500	3.1500	+14.130%	1,543	9,565	-53.968%
2026-08-17	2.7200	2.7600	2.6800	2.7600	+0.364%	6	8,026	-47.464%
2026-08-14	2.8700	2.8700	2.7500	2.7500	+1.476%	6	8,021	-47.273%
2026-08-13	2.6900	2.7100	2.6900	2.7100	-4.577%	7	8,022	-46.494%
2026-08-12	2.9300	2.9700	2.8400	2.8400	-10.127%	10	8,017	-48.944%
2026-08-11	3.2100	3.2100	3.1600	3.1600	0.000%	2	8,012	-54.114%
2026-08-10	3.1600	3.1600	3.1600	3.1600	-4.242%	1	8,011	-54.114%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-5.983%	1	8,011	-56.061%
2026-08-06	3.5600	3.7500	3.5100	3.5100	+0.862%	62	8,010	-58.689%
2026-08-05	3.4800	3.5100	3.4200	3.4800	-3.333%	29	8,007	-58.333%
2026-08-04	4.0000	4.0000	3.6000	3.6000	-19.283%	147	8,009	-59.722%
2026-08-03	5.1400	5.1400	4.4600	4.4600	-14.066%	33	8,037	-67.489%
2026-07-31	5.0000	5.7700	4.9700	5.1900	-5.636%	14	8,035	-72.062%
2026-07-30	5.5600	5.5600	5.5000	5.5000	-28.849%	6	8,036	-73.636%
2026-07-29	6.7800	7.7300	6.7800	7.7300	+11.544%	1,131	8,035	-81.242%
2026-07-28	6.8400	6.9300	6.8400	6.9300	+1.168%	5	7,294	-79.076%
2026-07-23	6.4400	6.8500	6.4400	6.8500	+25.919%	12	7,292	-78.832%
2026-07-21	5.7600	5.7600	5.4400	5.4400	-9.784%	29	7,293	-73.346%
2026-07-20	6.0300	6.0300	6.0300	6.0300	-8.359%	2	7,264	-75.954%
2026-07-17	6.6400	6.6400	6.4800	6.5800	+13.253%	91	7,266	-77.964%
2026-07-16	5.7000	5.8200	5.7000	5.8100	+10.667%	19	7,249	-75.043%
2026-07-15	5.2500	5.2500	5.2500	5.2500	-11.616%	1	7,256	-72.381%
2026-07-13	5.8000	5.9400	5.8000	5.9400	+12.928%	7	7,256	-75.589%
2026-07-10	5.2600	5.2600	5.2600	5.2600	-6.572%	1	7,252	-72.433%
2026-07-09	5.8300	5.8300	5.6300	5.6300	-12.442%	3	7,253	-74.245%
2026-07-08	6.6900	7.2000	6.4300	6.4300	+2.063%	40	7,252	-77.449%
2026-07-07	6.3000	6.3000	6.3000	6.3000	+11.702%	5	7,275	-76.984%
2026-07-06	5.7700	5.7900	5.6400	5.6400	-17.181%	5	7,279	-74.291%
2026-07-02	6.4000	7.1700	6.4000	6.8100	+14.454%	8	7,282	-78.708%
2026-07-01	5.6400	5.9500	5.6400	5.9500	+4.386%	16	7,282	-75.630%
2026-06-30	6.2500	6.2500	5.6900	5.7000	-8.507%	5	7,292	-74.561%
2026-06-29	6.7600	6.7900	6.2100	6.2300	-15.583%	8	7,293	-76.726%
2026-06-26	8.1500	8.1500	7.1700	7.3800	+1.513%	47	7,290	-80.352%
2026-06-25	6.9500	8.2000	6.9500	7.2700	-10.468%	53	7,258	-80.055%
2026-06-24	8.0300	8.1200	7.9900	8.1200	-2.754%	23	7,276	-82.143%
2026-06-23	8.0900	8.3500	7.9100	8.3500	+30.469%	20	7,271	-82.635%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-1.538%	1	7,280	-77.344%
2026-06-18	6.4600	6.5000	6.4600	6.5000	-7.143%	1,140	6,679	-77.692%
2026-06-17	6.5200	7.0000	6.5100	7.0000	+20.898%	60	6,679	-79.286%
2026-06-15	6.1500	6.1500	5.7900	5.7900	-24.511%	6	6,679	-74.957%
2026-06-11	9.0600	9.0600	7.6700	7.6700	-4.005%	10	6,679	-81.095%
2026-06-09	8.6600	9.3800	7.9900	7.9900	-4.311%	4	6,678	-81.852%
2026-06-05	6.6500	8.8600	6.6500	8.3500	+38.935%	76	6,676	-82.635%
2026-06-04	6.3000	6.3000	6.0100	6.0100	-1.797%	25	6,688	-75.874%
2026-06-03	6.0400	6.1200	5.9500	6.1200	+4.615%	4	6,674	-76.307%
2026-06-02	5.8000	5.8500	5.7500	5.8500	+1.739%	36	6,675	-75.214%
2026-06-01	5.6800	5.7700	5.6800	5.7500	-1.709%	2,605	6,676	-74.783%
2026-05-29	5.8500	5.8500	5.8400	5.8500	-9.020%	15	5,951	-75.214%
2026-05-27	6.4300	6.4300	6.4300	6.4300	+0.784%	5	5,939	-77.449%
2026-05-26	6.3000	6.4300	6.2800	6.3800	-7.803%	31	5,949	-77.273%
2026-05-22	6.8100	6.9200	6.8100	6.9200	-1.983%	3	5,959	-79.046%
2026-05-21	7.4700	7.4700	7.0400	7.0600	-4.206%	62	5,959	-79.462%
2026-05-20	7.8600	7.8600	7.3700	7.3700	-8.105%	64	5,959	-80.326%
2026-05-19	8.2800	8.2800	7.9600	8.0200	+1.906%	7	6,032	-81.920%
2026-05-18	7.8700	7.8700	7.8700	7.8700	+3.689%	40	6,032	-81.576%
2026-05-14	7.6000	7.6000	7.5900	7.5900	-2.567%	7	6,032	-80.896%
2026-05-13	7.9600	7.9800	7.7900	7.7900	-6.930%	31	6,025	-81.386%
2026-05-12	8.1900	8.3700	8.1900	8.3700	+7.308%	88	6,025	-82.676%
2026-05-11	7.7300	7.8200	7.7000	7.8000	-2.743%	31	6,025	-81.410%
2026-05-08	8.1000	8.1000	8.0200	8.0200	-6.089%	16	6,090	-81.920%
2026-05-07	8.5400	8.5400	8.4500	8.5400	-1.157%	9	6,106	-83.021%
2026-05-06	8.8200	8.9300	8.6000	8.6400	-6.494%	36	6,127	-83.218%
2026-05-05	9.2500	9.2900	9.2400	9.2400	-4.938%	8	6,139	-84.307%
2026-05-04	9.5000	9.8900	9.3000	9.7200	+1.356%	37	6,145	-85.082%
2026-05-01	9.5200	9.5900	9.5200	9.5900	-4.004%	23	6,181	-84.880%
2026-04-30	10.6500	10.6500	9.9400	9.9900	-10.162%	38	6,181	-85.485%
2026-04-29	11.1900	11.3500	10.9900	11.1200	-1.767%	66	6,187	-86.960%
2026-04-28	11.3200	11.3200	11.3200	11.3200	+3.949%	1	6,153	-87.191%
2026-04-27	10.9000	11.0100	10.8900	10.8900	-0.729%	63	6,153	-86.685%
2026-04-24	10.9700	10.9700	10.9700	10.9700	-8.887%	1	6,209	-86.782%
2026-04-23	11.7300	12.6400	11.4500	12.0400	+1.948%	36	6,209	-87.957%
2026-04-22	11.8900	11.9000	11.7500	11.8100	-1.583%	17	6,221	-87.722%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-0.498%	20	6,209	-87.917%
2026-04-20	12.1500	12.1500	12.0600	12.0600	+1.772%	6	6,209	-87.977%
2026-04-17	12.0500	12.1800	11.6400	11.8500	-6.840%	64	6,208	-87.764%
2026-04-16	13.0000	13.1600	12.6900	12.7200	-3.563%	40	6,206	-88.601%
2026-04-15	13.4000	13.7800	13.0500	13.1900	-5.108%	62	6,210	-89.007%
2026-04-14	14.2000	14.2400	13.7800	13.9000	-12.025%	50	6,186	-89.568%
2026-04-13	16.3000	16.3000	15.8000	15.8000	-1.373%	59	6,165	-90.823%
2026-04-10	16.0700	16.0700	16.0200	16.0200	-4.072%	4	6,170	-90.949%
2026-04-09	18.1000	18.1000	16.7000	16.7000	-8.493%	604	6,169	-91.317%
2026-04-08	16.8100	18.2500	16.8100	18.2500	-22.702%	27	5,568	-92.055%
2026-04-07	24.0800	24.0800	23.0600	23.6100	+0.897%	17	5,565	-93.859%
2026-04-02	25.9800	25.9800	23.4000	23.4000	+2.005%	28	5,543	-93.803%
2026-04-01	22.7000	22.9400	22.3300	22.9400	-16.642%	17	5,543	-93.679%
2026-03-31	27.9600	27.9600	27.5200	27.5200	-6.996%	27	5,538	-94.731%
2026-03-30	28.4400	29.8700	28.4400	29.5900	+1.509%	13	5,521	-95.100%
2026-03-27	27.9200	29.4400	27.9200	29.1500	+7.565%	57	5,523	-95.026%
2026-03-26	24.6700	27.1000	24.5400	27.1000	+16.110%	18	5,492	-94.649%
2026-03-25	22.3600	23.3400	22.3600	23.3400	-2.952%	11	5,487	-93.787%
2026-03-24	25.1600	25.3700	24.0500	24.0500	+4.793%	44	5,488	-93.971%
2026-03-23	24.5000	24.5000	21.7700	22.9500	-13.396%	83	5,488	-93.682%
2026-03-20	25.0500	26.5000	24.6000	26.5000	+15.620%	10	5,421	-94.528%
2026-03-19	24.0000	24.0000	22.9200	22.9200	+6.062%	7	5,421	-93.674%
2026-03-18	20.6400	21.8700	20.6400	21.6100	+6.453%	16	5,424	-93.290%
2026-03-17	20.5300	20.5300	20.1700	20.3000	-5.713%	8	5,421	-92.857%
2026-03-16	21.3400	21.5300	21.3400	21.5300	-9.079%	3	5,418	-93.265%
2026-03-13	21.6200	23.9700	21.6200	23.6800	+5.385%	25	5,416	-93.877%
2026-03-12	21.6900	22.6700	21.6900	22.4700	+9.878%	30	5,417	-93.547%
2026-03-11	20.5400	20.5800	20.4500	20.4500	+1.944%	23	5,429	-92.910%
2026-03-10	20.0500	20.0800	20.0500	20.0600	-11.121%	6	5,428	-92.772%
2026-03-09	25.0000	25.0000	22.5700	22.5700	-1.312%	6	5,426	-93.576%
2026-03-06	22.5000	22.8700	22.1600	22.8700	+20.877%	22	5,421	-93.660%
2026-03-04	20.1300	20.2900	18.8400	18.9200	-9.387%	92	5,440	-92.336%
2026-03-03	22.8000	23.4600	20.8100	20.8800	+3.932%	12	5,439	-93.056%
2026-03-02	20.7800	20.7800	19.8500	20.0900	+3.717%	3	5,439	-92.782%
2026-02-26	20.7500	20.7500	19.2800	19.3700	+5.272%	36	5,438	-92.514%
2026-02-25	18.4000	18.4000	18.4000	18.4000	-7.677%	3	5,415	-92.120%
2026-02-24	19.9600	19.9600	19.9000	19.9300	-5.366%	39	5,415	-92.725%
2026-02-23	21.3200	21.5100	21.0600	21.0600	+7.121%	17	5,377	-93.115%
2026-02-20	21.6000	21.6000	19.6600	19.6600	-3.296%	2	5,377	-92.625%
2026-02-18	19.5000	20.3300	19.3600	20.3300	-3.512%	23	5,376	-92.868%
2026-02-17	20.4800	21.0700	20.3900	21.0700	+1.689%	24	5,380	-93.118%
2026-02-13	20.6400	20.7200	20.6400	20.7200	-3.313%	8	5,354	-93.002%
2026-02-12	18.5700	21.4300	18.5700	21.4300	+15.339%	6	5,354	-93.234%
2026-02-11	18.8900	19.0100	18.5800	18.5800	+0.487%	20	5,354	-92.196%
2026-02-10	18.4900	18.4900	18.4900	18.4900	+2.324%	2	5,344	-92.158%
2026-02-09	19.4000	19.4000	18.0600	18.0700	-9.150%	4	5,344	-91.976%
2026-02-06	19.9300	19.9300	19.8900	19.8900	-13.559%	2	5,348	-92.710%
2026-02-05	21.5000	23.0100	21.2900	23.0100	+9.571%	12	5,347	-93.698%
2026-02-04	20.4500	21.0000	20.4500	21.0000	+10.236%	3	5,357	-93.095%
2026-02-03	18.1000	19.0500	18.0800	19.0500	+11.796%	4	5,357	-92.388%
2026-02-02	17.0400	17.0400	17.0400	17.0400	-4.964%	1	5,357	-91.491%
2026-01-30	17.2300	17.9300	16.7400	17.9300	+5.223%	113	5,356	-91.913%
2026-01-29	17.3400	17.3400	17.0400	17.0400	+3.650%	4	5,256	-91.491%
2026-01-28	15.9100	16.4500	15.7400	16.4400	+2.430%	7	5,252	-91.180%
2026-01-27	15.9600	16.0500	15.9600	16.0500	-0.803%	32	5,248	-90.966%
2026-01-26	16.3600	16.3600	16.1800	16.1800	-3.518%	51	5,236	-91.038%
2026-01-22	16.7700	16.7700	16.7700	16.7700	-10.512%	1	5,244	-91.354%
2026-01-21	18.7400	18.7400	18.7400	18.7400	+9.591%	1	5,244	-92.263%
2026-01-16	17.1000	17.1000	17.1000	17.1000	-3.061%	1	5,245	-91.520%
2026-01-15	16.7600	17.6400	16.7600	17.6400	-3.448%	3	5,245	-91.780%
2026-01-14	17.8000	18.2700	17.8000	18.2700	+11.743%	4	5,243	-92.063%
2026-01-12	16.6300	16.7600	16.3500	16.3500	-2.388%	6	5,241	-91.131%
2026-01-09	17.5500	17.5500	16.6000	16.7500	-9.459%	5	5,237	-91.343%
2026-01-08	18.5000	18.5000	18.5000	18.5000	+9.792%	5	5,235	-92.162%
2026-01-07	17.0000	17.0000	16.8500	16.8500	-2.826%	8	5,235	-91.395%
2026-01-06	17.5000	17.5000	17.2900	17.3400	-4.093%	67	5,235	-91.638%
2026-01-05	18.1300	18.1300	18.0800	18.0800	-3.573%	2	5,297	-91.980%
2026-01-02	18.7500	18.7500	18.7500	18.7500	+4.399%	5	5,295	-92.267%
2025-12-31	17.9600	17.9600	17.9600	17.9600	+1.756%	1	5,289	-91.927%
2025-12-30	17.6500	17.6500	17.6500	17.6500	+1.788%	3	5,289	-91.785%
2025-12-26	17.3400	17.3400	17.3400	17.3400	-0.914%	5	5,289	-91.638%
2025-12-23	18.2400	18.3200	17.5000	17.5000	-2.778%	8	5,284	-91.714%
2025-12-22	18.1000	18.2500	18.0000	18.0000	-6.445%	74	5,288	-91.944%
2025-12-19	19.2400	19.2400	19.2400	19.2400	-5.268%	25	5,235	-92.464%
2025-12-18	20.0000	20.5500	20.0000	20.3100	-9.128%	21	5,235	-92.861%
2025-12-17	22.3500	22.3500	22.1000	22.3500	+11.806%	102	5,232	-93.512%
2025-12-16	19.9900	19.9900	19.9900	19.9900	-2.961%	2	5,232	-92.746%
2025-12-15	20.7000	20.7200	20.6000	20.6000	+0.537%	32	5,230	-92.961%
2025-12-12	20.7000	20.7500	20.3000	20.4900	+9.572%	104	5,198	-92.923%
2025-12-11	19.1700	19.1700	18.7000	18.7000	+1.355%	2	5,096	-92.246%
2025-12-10	19.6000	19.6000	18.4500	18.4500	-3.655%	12	5,094	-92.141%
2025-12-09	19.2200	19.2200	19.0500	19.1500	-2.196%	9	5,094	-92.428%
2025-12-08	18.6100	19.5800	18.6100	19.5800	+2.352%	11	5,101	-92.594%
2025-12-05	18.8500	19.1300	18.8500	19.1300	-3.481%	15	5,092	-92.420%
2025-12-04	19.8500	19.8500	19.8100	19.8200	+1.122%	3	5,106	-92.684%
2025-12-03	19.6000	19.6000	19.6000	19.6000	-2.633%	1	5,104	-92.602%
2025-12-02	19.6500	20.1300	19.6500	20.1300	-0.099%	22	5,104	-92.797%
2025-12-01	20.1500	20.1500	20.1500	20.1500	-5.399%	1	5,085	-92.804%
2025-11-26	21.6900	21.8600	21.3000	21.3000	-14.800%	15	5,081	-93.192%
2025-11-25	25.0000	25.0000	25.0000	25.0000	+2.881%	1	5,081	-94.200%
2025-11-24	24.8000	24.8000	24.3000	24.3000	-13.523%	2	5,080	-94.033%
2025-11-21	31.0200	31.0200	28.1000	28.1000	-5.705%	62	5,080	-94.840%
2025-11-20	26.3600	29.8000	26.3600	29.8000	+8.128%	104	5,100	-95.134%
2025-11-18	28.5000	28.5000	27.3000	27.5600	+8.461%	1,768	4,989	-94.739%
2025-11-17	25.4100	25.4100	25.4100	25.4100	+4.740%	1	3,248	-94.294%
2025-11-14	26.6600	26.6600	23.5300	24.2600	-0.696%	27	3,247	-94.023%
2025-11-13	24.0000	24.4300	24.0000	24.4300	+9.847%	110	3,241	-94.065%
2025-11-11	21.5900	22.2400	21.5900	22.2400	+2.300%	1,501	2,127	-93.480%
2025-11-10	21.7400	21.7400	21.7400	21.7400	-11.518%	5	2,127	-93.330%
2025-11-07	25.3000	26.6300	24.5700	24.5700	+4.464%	18	2,122	-94.098%
2025-11-06	23.1500	23.5200	23.1500	23.5200	+12.536%	2	2,120	-93.835%
2025-11-05	21.0000	21.0000	20.9000	20.9000	+3.108%	4	2,119	-93.062%
2025-11-03	20.8000	20.8000	20.2700	20.2700	-2.782%	65	2,076	-92.847%
2025-10-31	19.9200	20.8500	19.8200	20.8500	+3.680%	60	2,076	-93.046%
2025-10-30	20.1100	20.1100	20.1100	20.1100	+2.812%	16	2,073	-92.790%
2025-10-28	19.6000	19.6200	19.5000	19.5600	-0.912%	7	2,073	-92.587%
2025-10-27	19.7000	19.7900	19.6500	19.7400	-5.460%	24	2,064	-92.655%
2025-10-24	21.6500	21.6500	20.8800	20.8800	-6.494%	8	2,064	-93.056%
2025-10-23	22.8500	23.2800	22.3300	22.3300	-10.249%	28	2,050	-93.506%
2025-10-22	23.4800	24.8800	23.4800	24.8800	+11.519%	3	2,061	-94.172%
2025-10-20	22.4500	22.4500	22.0700	22.3100	-13.861%	28	2,058	-93.501%
2025-10-16	24.4300	25.9000	24.4300	25.9000	+0.039%	2	2,058	-94.402%
2025-10-14	25.8900	25.8900	25.8900	25.8900	+4.227%	10	2,057	-94.399%
2025-10-13	24.8400	24.8400	24.8400	24.8400	-8.000%	1	2,057	-94.163%
2025-10-10	24.0000	27.0000	24.0000	27.0000	+18.162%	3	2,057	-94.630%
2025-10-09	23.2300	23.2300	22.8500	22.8500	+0.972%	4	2,056	-93.654%
2025-10-08	22.6300	22.6300	22.6300	22.6300	-2.499%	1	2,055	-93.593%
2025-10-07	23.0000	23.2100	23.0000	23.2100	+2.337%	5	2,055	-93.753%
2025-10-06	22.4400	22.6800	22.4400	22.6800	-1.434%	3	2,055	-93.607%
2025-10-03	23.0100	23.0100	23.0100	23.0100	+0.218%	10	2,056	-93.698%
2025-10-02	22.1300	22.9600	22.1300	22.9600	-0.130%	7	2,066	-93.685%
2025-10-01	22.9900	22.9900	22.9900	22.9900	-1.878%	1	2,066	-93.693%
2025-09-30	34.0900	34.0900	23.4300	23.4300	-9.711%	4	2,065	-93.811%
2025-09-25	25.9500	25.9500	25.9500	25.9500	+5.317%	4	2,066	-94.412%
2025-09-24	24.4700	24.6400	24.4600	24.6400	+1.860%	30	2,062	-94.115%
2025-09-23	22.9900	24.2100	22.9900	24.1900	+3.998%	77	2,057	-94.006%
2025-09-22	23.2600	23.2600	23.2600	23.2600	-0.810%	2	2,083	-93.766%
2025-09-19	23.8300	23.8300	23.4500	23.4500	-0.255%	2	2,083	-93.817%
2025-09-18	23.3600	23.5100	23.3600	23.5100	-6.558%	2	2,082	-93.832%
2025-09-17	25.1700	25.1700	25.1600	25.1600	+4.528%	8	2,082	-94.237%
2025-09-15	24.1500	24.1500	24.0700	24.0700	-1.190%	2	2,082	-93.976%
2025-09-12	24.7300	24.7300	24.3600	24.3600	-2.832%	13	2,082	-94.048%
2025-09-11	25.3400	25.3400	25.0200	25.0700	-3.577%	5	2,081	-94.216%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+0.503%	1	2,085	-94.423%
2025-09-09	26.0300	26.0300	25.8700	25.8700	+0.858%	6	2,085	-94.395%
2025-09-08	25.6500	25.6500	25.6500	25.6500	-8.719%	1	2,080	-94.347%
2025-09-03	28.1000	28.1000	28.1000	28.1000	+2.108%	1	2,079	-94.840%
2025-08-26	27.5200	27.5200	27.5200	27.5200	-8.144%	1	2,080	-94.731%
2025-08-20	29.9600	29.9600	29.9600	29.9600	+4.755%	4	2,080	-95.160%
2025-08-19	28.5300	28.6000	28.5300	28.6000	+7.478%	8	2,082	-94.930%
2025-08-18	26.6100	26.6100	26.6100	26.6100	+2.346%	1	2,083	-94.551%
2025-08-14	26.0000	26.0000	26.0000	26.0000	-1.776%	1	2,083	-94.423%
2025-08-12	26.5100	26.5100	26.4700	26.4700	-3.218%	5	2,082	-94.522%
2025-08-11	27.5600	27.5600	27.3500	27.3500	-7.004%	5	2,085	-94.698%
2025-08-06	30.2500	30.2500	29.3000	29.4100	-4.853%	4	2,080	-95.070%
2025-08-05	30.9100	30.9100	30.9100	30.9100	-6.191%	1	2,079	-95.309%
2025-08-01	32.9500	32.9500	32.9500	32.9500	+16.431%	5	2,078	-95.599%
2025-07-31	28.3000	28.3000	28.3000	28.3000	-3.281%	6	2,083	-94.876%
2025-07-25	29.6400	29.6400	29.2600	29.2600	-1.415%	55	2,089	-95.044%
2025-07-24	29.6800	29.6800	29.6800	29.6800	-6.016%	1	2,049	-95.115%
2025-07-18	31.6500	31.6500	31.5800	31.5800	+0.127%	3	2,049	-95.408%
2025-07-17	31.4600	31.5400	31.4600	31.5400	-5.285%	11	2,049	-95.403%
2025-07-16	33.3000	33.3000	33.3000	33.3000	+2.022%	54	2,049	-95.646%
2025-07-14	33.4400	33.5100	32.5700	32.6400	-2.973%	336	2,049	-95.558%
2025-07-10	33.6400	33.6400	33.6400	33.6400	+0.809%	1	1,903	-95.690%
2025-07-03	33.3700	33.3700	33.3700	33.3700	-7.021%	14	1,904	-95.655%
2025-07-01	35.6000	35.8900	35.6000	35.8900	+0.084%	3	1,904	-95.960%
2025-06-27	35.7300	35.8600	35.7300	35.8600	-4.041%	4	1,903	-95.956%
2025-06-25	37.3700	37.3700	37.3700	37.3700	-13.535%	1	1,903	-96.120%
2025-06-20	43.2200	43.2200	43.2200	43.2200	+1.934%	6	1,904	-96.645%
2025-06-18	42.4000	42.4000	42.4000	42.4000	+3.922%	1	1,900	-96.580%
2025-06-11	40.3100	40.8000	40.3100	40.8000	-2.973%	12	1,900	-96.446%
2025-06-09	42.6600	42.6600	42.0500	42.0500	-0.708%	7	1,911	-96.552%
2025-06-06	42.3500	42.3500	42.3500	42.3500	-1.051%	2	1,905	-96.576%
2025-06-05	43.2000	43.2000	42.8000	42.8000	-0.280%	2	1,905	-96.612%
2025-06-04	43.5100	43.5100	42.9200	42.9200	-6.145%	290	1,905	-96.622%
2025-06-02	45.8500	46.3500	45.7300	45.7300	-4.729%	3	1,833	-96.829%
2025-05-30	46.9000	48.0000	46.9000	48.0000	+2.258%	4	1,831	-96.979%
2025-05-29	46.9400	46.9400	46.9400	46.9400	+2.400%	1	1,832	-96.911%
2025-05-28	46.1500	46.1500	45.8400	45.8400	-12.032%	83	1,831	-96.837%
2025-05-23	52.1100	52.1100	52.1100	52.1100	+3.805%	2	1,786	-97.217%
2025-05-22	50.2000	50.2000	50.2000	50.2000	+0.100%	1	1,786	-97.112%
2025-05-21	48.1700	50.1500	47.0400	50.1500	+9.713%	5	1,786	-97.109%
2025-05-16	46.4500	46.4500	45.7100	45.7100	-1.952%	6	1,786	-96.828%
2025-05-15	48.4900	48.4900	46.1100	46.6200	-4.074%	27	1,785	-96.890%
2025-05-13	50.0200	50.0200	48.6000	48.6000	-26.994%	74	1,785	-97.016%
2025-05-07	67.0000	67.0000	66.5700	66.5700	+8.597%	2	1,711	-97.822%
2025-05-02	61.0000	61.3000	61.0000	61.3000	-4.666%	4	1,710	-97.635%
2025-05-01	64.7600	64.7600	64.3000	64.3000	-9.437%	7	1,712	-97.745%
2025-04-30	71.0000	71.0000	71.0000	71.0000	-10.410%	2	1,711	-97.958%
2025-04-15	79.2500	79.2500	79.2500	79.2500	-9.356%	1	1,711	-98.170%
2025-04-11	87.4800	87.4800	87.4300	87.4300	+12.090%	4	1,710	-98.342%
2025-04-09	81.0000	81.0000	78.0000	78.0000	-17.224%	3	1,710	-98.141%
2025-04-07	94.4300	94.4300	94.2300	94.2300	-6.397%	2	1,708	-98.461%
2025-04-04	99.0000	100.6700	99.0000	100.6700	+30.961%	22	1,708	-98.560%
2025-04-03	76.8700	76.8700	76.8700	76.8700	+19.661%	1	1,708	-98.114%
2025-04-02	68.0000	68.0000	64.2400	64.2400	-5.013%	6	1,708	-97.743%
2025-04-01	67.6300	67.6300	67.6300	67.6300	+13.169%	1	1,709	-97.856%
2025-03-27	59.7600	59.7600	59.7600	59.7600	-6.887%	1	1,709	-97.574%
2025-03-21	64.1800	64.1800	64.1800	64.1800	-0.512%	2	1,709	-97.741%
2025-03-14	65.4500	65.4500	64.5100	64.5100	-1.195%	4	1,710	-97.752%
2025-03-07	65.2900	65.2900	65.2900	65.2900	+15.742%	2	1,709	-97.779%
2025-03-06	56.4100	56.4100	56.4100	56.4100	-1.000%	1	1,707	-97.430%
2025-03-05	56.9800	56.9800	56.9800	56.9800	+4.035%	2	1,707	-97.455%
2025-03-04	58.3100	58.3100	54.7700	54.7700	-1.986%	2	1,707	-97.353%
2025-02-28	55.8800	55.8800	55.8800	55.8800	+16.175%	2	1,708	-97.405%
2025-02-25	47.6000	49.6600	47.6000	48.1000	+6.889%	48	1,709	-96.985%
2025-02-24	43.0500	45.0000	43.0500	45.0000	+6.282%	119	1,694	-96.778%
2025-02-21	42.3400	42.3400	42.3400	42.3400	+10.289%	116	1,680	-96.575%
2025-02-19	39.6500	39.6500	38.3900	38.3900	-2.166%	3	1,622	-96.223%
2025-02-14	39.8400	39.8400	39.2200	39.2400	-1.949%	42	1,637	-96.305%
2025-02-13	39.9800	40.0200	39.9800	40.0200	-4.601%	5	1,637	-96.377%
2025-02-12	41.9500	41.9500	41.9500	41.9500	-0.167%	1	1,637	-96.544%
2025-02-10	42.0200	42.0200	42.0200	42.0200	-1.662%	1	1,639	-96.549%
2025-02-06	42.7300	42.7300	42.7300	42.7300	-1.271%	2	1,639	-96.607%
2025-02-05	43.2800	43.2800	43.2800	43.2800	-6.523%	1,500	1,637	-96.650%
2025-02-03	46.3000	46.3000	46.3000	46.3000	-0.129%	1	272	-96.868%
2025-01-28	46.3600	46.3600	46.3600	46.3600	+12.798%	10	271	-96.872%
2025-01-22	41.1000	41.1000	41.1000	41.1000	-6.314%	1	271	-96.472%
2025-01-21	44.9200	44.9200	43.8700	43.8700	-3.413%	7	273	-96.695%
2025-01-06	44.6100	45.4800	44.6100	45.4200	-4.379%	5	273	-96.808%
2024-12-30	47.5000	47.5000	47.5000	47.5000	-0.835%	1	270	-96.947%
2024-12-27	47.9000	47.9000	47.9000	47.9000	+11.395%	2	270	-96.973%
2024-12-26	43.4600	43.4600	43.0000	43.0000	-2.671%	11	271	-96.628%
2024-12-24	44.1800	44.1800	44.1800	44.1800	-11.640%	1	262	-96.718%
2024-12-19	49.6100	50.0000	49.6100	50.0000	-1.478%	2	262	-97.100%
2024-12-18	46.2700	50.7500	46.2700	50.7500	+18.298%	6	262	-97.143%
2024-12-17	42.9000	42.9000	42.9000	42.9000	-0.116%	1	263	-96.620%
2024-12-11	43.5800	43.5800	42.9500	42.9500	-3.091%	4	262	-96.624%
2024-12-06	44.3200	44.3200	44.3200	44.3200	+0.045%	2	261	-96.728%
2024-12-05	44.0000	44.3000	44.0000	44.3000	+0.682%	15	260	-96.727%
2024-12-04	44.5000	44.5000	44.0000	44.0000	-4.035%	7	260	-96.705%
2024-12-02	46.0000	46.0000	45.8500	45.8500	-17.089%	2	260	-96.838%
2024-11-15	55.3000	55.3000	55.3000	55.3000	+15.377%	2	260	-97.378%
2024-11-13	48.2100	48.3200	47.9300	47.9300	-0.146%	3	260	-96.975%
2024-11-08	48.0000	48.0000	48.0000	48.0000	-5.882%	2	260	-96.979%
2024-11-06	51.0000	51.0000	51.0000	51.0000	-10.448%	1	260	-97.157%
2024-10-28	56.9500	56.9500	56.9500	56.9500	-1.793%	1	259	-97.454%
2024-10-24	57.9900	57.9900	57.9900	57.9900	-5.921%	1	259	-97.500%
2024-10-08	62.2500	62.2900	61.4300	61.6400	-0.980%	40	260	-97.648%
2024-10-04	62.2500	62.2500	62.2500	62.2500	-6.363%	2	240	-97.671%
2024-10-01	68.3100	68.3100	66.3300	66.4800	+8.274%	3	239	-97.819%
2024-09-26	61.4000	61.4000	61.4000	61.4000	-5.568%	1	237	-97.638%
2024-09-20	65.0200	65.0200	65.0200	65.0200	+1.419%	2	237	-97.770%
2024-09-19	64.1100	64.1100	64.1100	64.1100	-7.006%	3	241	-97.738%
2024-09-18	69.4100	69.4700	68.7000	68.9400	-1.514%	47	241	-97.897%
2024-09-17	69.8600	70.1500	69.8400	70.0000	-1.782%	12	203	-97.929%
2024-09-16	71.2700	71.2700	71.2700	71.2700	-3.780%	1	194	-97.965%
2024-09-11	74.0700	74.0700	74.0700	74.0700	+12.227%	1	193	-98.042%
2024-08-30	66.0000	66.0000	66.0000	66.0000	+1.805%	2	193	-97.803%
2024-08-22	63.7700	64.8300	63.7700	64.8300	-2.526%	23	193	-97.763%
2024-08-15	65.8600	67.4500	65.8600	66.5100	-14.555%	206	172	-97.820%
2024-08-13	77.8400	77.8400	77.8400	77.8400	-6.778%	3	42	-98.137%
2024-08-09	83.5000	83.5000	83.5000	83.5000	-0.808%	8	42	-98.263%
2024-08-08	84.1800	84.1800	84.1800	84.1800	-2.660%	1	42	-98.278%
2024-08-07	86.4800	86.4800	86.4800	86.4800	-7.011%	1	41	-98.323%
2024-08-05	93.0000	93.0000	93.0000	93.0000	+12.686%	1	41	-98.441%
2024-08-02	82.5300	82.5300	82.5300	82.5300	+9.297%	2	41	-98.243%
2024-08-01	75.5100	75.5100	75.5100	75.5100	+3.694%	1	41	-98.080%
2024-07-24	72.8200	72.8200	72.8200	72.8200	+10.568%	2	41	-98.009%
2024-07-19	65.8600	65.8600	65.8600	65.8600	+2.426%	1	41	-97.798%
2024-07-18	64.3000	64.3000	64.3000	64.3000	+4.553%	3	41	-97.745%
2024-07-17	61.5000	61.5000	61.5000	61.5000	+10.691%	1	38	-97.642%
2024-07-15	55.2800	55.5600	55.2800	55.5600	-4.470%	19	38	-97.390%
2024-07-11	53.4600	58.1600	53.4600	58.1600	+7.207%	5	21	-97.507%
2024-07-10	54.2500	54.2500	54.2500	54.2500	-1.364%	1	21	-97.327%
2024-07-09	55.0000	55.0000	55.0000	55.0000	-1.257%	1	20	-97.364%
2024-07-08	55.7000	55.7000	55.7000	55.7000	-8.838%	1	20	-97.397%
2024-06-27	61.1000	61.1000	61.1000	61.1000	-0.860%	5	20	-97.627%
2024-06-21	61.6300	61.6300	61.6300	61.6300	-31.825%	3	15	-97.647%
2024-04-29	90.4000	90.4000	90.4000	90.4000	-14.028%	1	12	-98.396%
2024-04-22	105.0400	105.1600	105.0400	105.1500	+30.767%	4	11	-98.621%
2024-03-08	80.4100	80.4100	80.4100	80.4100	-3.574%	2	7	-98.197%
2024-03-01	83.3900	83.3900	83.3900	83.3900	-11.523%	2	6	-98.261%
2024-02-13	92.5500	94.8300	91.7200	94.2500	+7.714%	6	5	-98.462%
2024-02-09	87.5000	87.5000	87.5000	87.5000	-2.821%	1	2	-98.343%
2024-02-08	90.0400	90.0400	90.0400	90.0400	0.000%	1	1	-98.390%