Dark

QQQ20261218P550
QQQ Dec 18 2026 550.00 Put (QQQ261218P00550000)
option OPRA

EOD

Aug 6, 2026

4.95-0.202%(-0.01)429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3000	5.3000	4.8500	4.9500	-0.202%	429	19,978	0.000%
2026-08-05	4.8700	4.9600	4.6700	4.9600	+1.848%	316	19,766	-0.202%
2026-08-04	5.7100	5.7100	4.7900	4.8700	-22.943%	317	19,558	+1.643%
2026-08-03	7.0500	7.0500	6.1800	6.3200	-12.222%	354	19,477	-21.677%
2026-07-31	7.0300	8.4500	6.9000	7.2000	-5.138%	340	19,312	-31.250%
2026-07-30	9.0100	9.0900	7.5900	7.5900	-27.368%	268	19,025	-34.783%
2026-07-29	9.5900	10.4500	8.6500	10.4500	+14.208%	754	19,046	-52.632%
2026-07-28	10.0000	10.3600	9.0400	9.1500	+1.667%	3,709	18,717	-45.902%
2026-07-27	8.7400	9.7400	8.7400	9.0000	-5.263%	77	16,980	-45.000%
2026-07-24	9.0400	9.6400	8.6100	9.5000	+4.281%	1,512	16,949	-47.895%
2026-07-23	8.7400	9.5000	8.4500	9.1100	+21.629%	2,167	16,459	-45.664%
2026-07-22	7.4900	7.4900	7.4900	7.4900	+0.672%	10	15,503	-33.912%
2026-07-21	7.9600	8.0500	7.4400	7.4400	-13.889%	829	15,520	-33.468%
2026-07-20	8.3400	8.6400	7.9900	8.6400	-3.571%	111	15,018	-42.708%
2026-07-17	9.9900	10.1000	8.6200	8.9600	+8.738%	227	14,965	-44.754%
2026-07-16	7.6800	8.2900	7.4300	8.2400	+14.127%	429	14,889	-39.927%
2026-07-15	7.4000	7.9400	7.1700	7.2200	-1.096%	127	15,073	-31.440%
2026-07-14	7.3800	7.8300	7.2600	7.3000	-9.317%	56	15,152	-32.192%
2026-07-13	7.6400	8.1600	7.3500	8.0500	+15.000%	679	15,135	-38.509%
2026-07-10	7.4900	7.4900	7.0000	7.0000	-7.285%	23	15,558	-29.286%
2026-07-09	7.8700	8.0000	7.5500	7.5500	-13.218%	30	15,537	-34.437%
2026-07-08	9.4500	9.6600	8.7000	8.7000	+2.113%	12	15,539	-43.103%
2026-07-07	8.5000	9.3700	8.2400	8.5200	+12.105%	1,133	15,535	-41.901%
2026-07-06	8.0300	8.1000	7.6000	7.6000	-16.575%	3,694	14,639	-34.868%
2026-07-02	7.7600	9.5400	7.7600	9.1100	+13.875%	162	14,256	-45.664%
2026-07-01	8.1600	8.1600	7.5800	8.0000	+5.263%	29	14,256	-38.125%
2026-06-30	7.9700	7.9700	7.6000	7.6000	-9.091%	15	14,245	-34.868%
2026-06-29	9.5300	9.5300	8.3600	8.3600	-15.726%	75	14,245	-40.789%
2026-06-26	10.6700	10.6700	9.4400	9.9200	+4.421%	504	14,236	-50.101%
2026-06-25	9.4500	10.7700	9.4500	9.5000	-5.000%	16	14,199	-47.895%
2026-06-24	10.7000	11.1600	9.8100	10.0000	-6.542%	95	14,201	-50.500%
2026-06-23	10.4700	11.2000	10.3100	10.7000	+23.414%	82	14,226	-53.738%
2026-06-22	7.9500	8.7400	7.9500	8.6700	+4.837%	38	14,217	-42.907%
2026-06-18	8.4500	8.7500	8.2700	8.2700	-14.301%	141	14,171	-40.145%
2026-06-17	8.5900	9.7500	8.3700	9.6500	+13.130%	88	14,171	-48.705%
2026-06-16	7.9100	8.5300	7.8800	8.5300	+11.358%	166	14,171	-41.970%
2026-06-15	8.0000	8.0000	7.4500	7.6600	-20.868%	180	14,083	-35.379%
2026-06-12	10.0400	10.2000	9.5600	9.6800	-5.469%	187	14,083	-48.864%
2026-06-11	12.8600	13.8000	10.1800	10.2400	-19.243%	143	14,083	-51.660%
2026-06-10	10.8800	12.7800	10.8800	12.6800	+17.844%	215	13,977	-60.962%
2026-06-09	9.1200	13.2000	9.1200	10.7600	+12.670%	418	13,885	-53.996%
2026-06-08	9.5000	10.1400	9.4100	9.5500	-17.101%	164	13,888	-48.168%
2026-06-05	8.6200	11.5200	8.6200	11.5200	+45.271%	264	13,970	-57.031%
2026-06-04	8.3400	8.3400	7.9300	7.9300	-0.751%	37	13,986	-37.579%
2026-06-03	7.9700	8.1400	7.8200	7.9900	+3.766%	142	13,970	-38.048%
2026-06-02	7.7500	7.7500	7.5900	7.7000	+3.356%	27	14,059	-35.714%
2026-06-01	7.5100	7.6300	7.4500	7.4500	-0.799%	297	14,064	-33.557%
2026-05-29	7.8800	7.9500	7.4900	7.5100	-3.594%	97	13,888	-34.088%
2026-05-28	8.0300	8.0300	7.7800	7.7900	-6.483%	48	13,870	-36.457%
2026-05-27	8.4700	8.5600	8.3100	8.3300	+0.120%	94	13,884	-40.576%
2026-05-26	8.4200	8.4300	8.3200	8.3200	-5.669%	24	13,853	-40.505%
2026-05-22	9.0500	9.0500	8.7700	8.8200	-5.161%	7	13,862	-43.878%
2026-05-21	9.7600	9.7600	9.2300	9.3000	-5.199%	41	13,862	-46.774%
2026-05-20	10.1200	10.1200	9.8100	9.8100	-6.926%	13	13,862	-49.541%
2026-05-19	10.8100	10.9400	10.2400	10.5400	+1.934%	82	13,858	-53.036%
2026-05-18	10.5700	10.8700	10.3400	10.3400	-6.000%	37	13,858	-52.128%
2026-05-15	10.5400	11.0000	10.3100	11.0000	+11.675%	74	13,858	-55.000%
2026-05-14	10.2200	10.2400	9.7000	9.8500	-2.475%	1,900	13,788	-49.746%
2026-05-13	10.4400	10.4400	10.0200	10.1000	-3.442%	46	13,676	-50.990%
2026-05-12	10.5600	11.0900	10.4400	10.4600	+1.949%	227	13,676	-52.677%
2026-05-11	10.3400	10.3400	9.9600	10.2600	+0.293%	185	13,676	-51.754%
2026-05-08	10.9800	11.0000	10.2000	10.2300	-9.868%	36	13,515	-51.613%
2026-05-07	11.3600	11.5500	10.9700	11.3500	-0.526%	73	13,495	-56.388%
2026-05-06	11.8200	11.9100	11.4100	11.4100	-8.500%	226	13,477	-56.617%
2026-05-05	12.2400	12.5500	12.2400	12.4700	-4.003%	103	13,538	-60.305%
2026-05-04	13.0000	13.3000	12.5100	12.9900	+1.011%	250	13,605	-61.894%
2026-05-01	12.8400	13.0700	12.3300	12.8600	-3.958%	2,250	13,625	-61.509%
2026-04-30	14.4800	14.6500	13.3100	13.3900	-10.733%	189	13,625	-63.032%
2026-04-29	15.3600	15.3600	14.6600	15.0000	-0.531%	129	13,602	-67.000%
2026-04-28	15.0500	15.6500	15.0500	15.0800	+4.941%	36	13,553	-67.175%
2026-04-27	14.7900	14.8600	14.3700	14.3700	-1.237%	87	13,558	-65.553%
2026-04-24	14.9500	15.1900	14.5100	14.5500	-9.739%	41	13,516	-65.979%
2026-04-23	15.5700	16.9300	15.4600	16.1200	+4.811%	43	13,525	-69.293%
2026-04-22	15.9100	16.1000	15.3800	15.3800	-10.581%	47	13,512	-67.815%
2026-04-21	16.3800	17.2000	15.8000	17.2000	+7.098%	215	13,608	-71.221%
2026-04-20	16.0700	16.5400	16.0600	16.0600	+0.879%	528	13,608	-69.178%
2026-04-17	16.3300	16.4600	15.5100	15.9200	-6.955%	100	13,613	-68.907%
2026-04-16	17.6200	17.9500	17.1100	17.1100	-2.784%	94	13,576	-71.070%
2026-04-15	18.4000	18.4000	17.5900	17.6000	-5.121%	5,765	13,555	-71.875%
2026-04-14	19.1700	19.3500	18.4900	18.5500	-10.688%	50	15,891	-73.315%
2026-04-13	22.7700	22.7700	20.7700	20.7700	-7.483%	201	15,879	-76.168%
2026-04-10	22.0100	22.4500	21.6600	22.4500	-0.576%	32	15,919	-77.951%
2026-04-09	24.2400	24.7200	22.4400	22.5800	-7.040%	1,907	15,907	-78.078%
2026-04-08	23.0300	24.5300	22.8400	24.2900	-21.645%	168	16,158	-79.621%
2026-04-07	31.1300	32.9000	30.6000	31.0000	+5.586%	35	16,286	-84.032%
2026-04-06	30.0000	30.1800	29.2000	29.3600	-4.675%	100	16,287	-83.140%
2026-04-02	34.8200	35.6900	30.6100	30.8000	-2.098%	679	16,301	-83.929%
2026-04-01	32.1400	32.1400	29.8400	31.4600	-6.202%	459	16,301	-84.266%
2026-03-31	38.0900	38.4300	33.4000	33.5400	-19.278%	924	16,260	-85.242%
2026-03-30	38.1600	42.7100	38.1600	41.5500	+3.875%	58	16,542	-88.087%
2026-03-27	37.6100	40.1900	37.1900	40.0000	+12.045%	99	16,521	-87.625%
2026-03-26	32.9600	35.7000	32.2000	35.7000	+16.287%	382	16,531	-86.134%
2026-03-25	30.0500	30.7000	30.0500	30.7000	-4.924%	7	16,586	-83.876%
2026-03-24	31.9900	32.6900	31.5400	32.2900	+5.179%	26	16,586	-84.670%
2026-03-23	30.3400	31.7100	28.7200	30.7000	-11.272%	273	16,591	-83.876%
2026-03-20	31.2700	35.3400	31.0000	34.6000	+14.683%	161	16,805	-85.694%
2026-03-19	32.2300	32.6500	29.5100	30.1700	+0.567%	370	16,788	-83.593%
2026-03-18	27.8300	30.0000	27.8300	30.0000	+11.732%	1,634	17,243	-83.500%
2026-03-17	27.1500	27.2600	26.4300	26.8500	-3.625%	467	17,248	-81.564%
2026-03-16	28.4600	29.1700	27.6500	27.8600	-11.132%	169	17,506	-82.233%
2026-03-13	28.0000	31.4000	28.0000	31.3500	+4.500%	32	17,534	-84.211%
2026-03-12	28.4400	30.0000	28.4400	30.0000	+11.940%	1,335	17,228	-83.500%
2026-03-11	26.7000	27.3300	26.1000	26.8000	-2.047%	718	17,509	-81.530%
2026-03-10	27.4000	27.4000	25.4000	27.3600	+0.073%	693	17,737	-81.908%
2026-03-09	32.0000	32.5200	27.2700	27.3400	-10.654%	397	17,932	-81.895%
2026-03-06	29.3100	30.6000	28.8600	30.6000	+17.241%	53	18,306	-83.824%
2026-03-05	26.3300	26.3300	26.1000	26.1000	+3.736%	3	18,289	-81.034%
2026-03-04	26.6800	26.6800	24.6400	25.1600	-8.841%	110	18,287	-80.326%
2026-03-03	29.4000	31.7100	27.3200	27.6000	+4.151%	63	18,375	-82.065%
2026-03-02	27.6900	27.6900	25.6800	26.5000	-0.488%	1,121	17,580	-81.321%
2026-02-27	27.6700	27.6700	26.6300	26.6300	+3.538%	40	17,579	-81.412%
2026-02-26	24.8300	27.0000	24.8300	25.7200	+7.167%	21	17,578	-80.754%
2026-02-25	24.6400	24.7800	24.0000	24.0000	-8.884%	35	17,561	-79.375%
2026-02-24	26.8900	26.8900	26.1800	26.3400	-7.482%	1,496	17,561	-81.207%
2026-02-23	26.7900	28.4700	26.7900	28.4700	+7.964%	3	17,546	-82.613%
2026-02-20	26.6500	27.1100	25.8000	26.3700	-6.257%	21	17,544	-81.229%
2026-02-19	28.1800	28.2100	28.1300	28.1300	+3.229%	3	17,542	-82.403%
2026-02-18	25.8200	27.2500	25.5000	27.2500	-2.679%	55	17,542	-81.835%
2026-02-17	27.9000	30.1500	27.9000	28.0000	-0.533%	10	17,500	-82.321%
2026-02-13	29.0000	29.0000	26.7700	28.1500	-1.573%	8	17,500	-82.416%
2026-02-12	25.8300	28.6000	25.8300	28.6000	+16.926%	3,011	17,500	-82.692%
2026-02-11	25.0000	25.4300	23.8400	24.4600	+2.172%	22	14,770	-79.763%
2026-02-10	23.9400	23.9400	23.9400	23.9400	+1.441%	1	14,770	-79.323%
2026-02-09	26.0200	26.0200	23.6000	23.6000	-8.171%	70	14,770	-79.025%
2026-02-06	27.6000	27.6000	25.7000	25.7000	-11.684%	61	14,759	-80.739%
2026-02-05	28.6800	30.1600	28.2300	29.1000	+8.744%	694	14,760	-82.990%
2026-02-04	26.0000	28.8200	26.0000	26.7600	+3.842%	128	14,431	-81.502%
2026-02-03	23.0200	25.7700	23.0200	25.7700	+14.840%	42	14,409	-80.792%
2026-02-02	23.1500	23.1500	22.0600	22.4400	-5.556%	66	14,422	-77.941%
2026-01-30	22.2500	24.0000	22.2500	23.7600	+6.547%	11	14,378	-79.167%
2026-01-29	21.2200	22.6300	21.2200	22.3000	+3.673%	1,404	14,373	-77.803%
2026-01-28	20.5600	21.6000	20.5600	21.5100	+0.939%	41	13,525	-76.987%
2026-01-27	21.4900	21.4900	21.0100	21.3100	-0.791%	1,075	13,510	-76.771%
2026-01-26	22.0500	22.0500	21.4200	21.4800	-2.364%	40	12,740	-76.955%
2026-01-23	22.7000	22.7000	21.6500	22.0000	-0.767%	9	12,707	-77.500%
2026-01-22	22.3400	22.3700	22.1700	22.1700	-6.613%	3	12,707	-77.673%
2026-01-21	25.4800	25.8500	23.6700	23.7400	-10.852%	394	12,709	-79.149%
2026-01-20	26.2100	26.6300	25.2700	26.6300	+12.983%	128	12,704	-81.412%
2026-01-16	22.6000	23.5700	22.6000	23.5700	+2.123%	2	12,703	-78.999%
2026-01-15	21.9500	23.0800	21.9500	23.0800	-5.603%	9	12,703	-78.553%
2026-01-14	23.9400	24.7100	23.6000	24.4500	+10.135%	5	12,699	-79.755%
2026-01-13	21.8000	22.2000	21.5100	22.2000	+2.399%	59	12,702	-77.703%
2026-01-12	22.7000	22.7000	21.6800	21.6800	-0.368%	20	12,703	-77.168%
2026-01-09	23.5000	23.5000	21.7600	21.7600	-8.224%	11	12,713	-77.252%
2026-01-08	23.7000	23.7100	23.5000	23.7100	+2.685%	4	12,717	-79.123%
2026-01-07	22.7000	23.0900	22.2100	23.0900	-0.901%	13	12,716	-78.562%
2026-01-06	23.6900	23.7200	23.1100	23.3000	-2.142%	12	12,709	-78.755%
2026-01-05	23.6500	23.8500	23.5000	23.8100	-4.378%	125	12,706	-79.210%
2026-01-02	23.2500	25.0000	23.0000	24.9000	+3.405%	31	12,706	-80.120%
2025-12-31	23.8000	24.0800	23.5700	24.0800	+2.818%	308	12,568	-79.444%
2025-12-30	23.4500	23.5800	23.2400	23.4200	-0.128%	31	12,568	-78.864%
2025-12-29	23.6000	23.6600	23.1000	23.4500	+3.761%	14	12,539	-78.891%
2025-12-26	22.6300	22.8600	22.5900	22.6000	-1.181%	16	12,534	-78.097%
2025-12-24	23.0300	23.0300	22.8000	22.8700	-0.910%	16	12,526	-78.356%
2025-12-23	23.4800	23.4800	23.0800	23.0800	-3.673%	15	12,526	-78.553%
2025-12-22	23.9100	24.0300	23.7300	23.9600	-4.313%	36	12,516	-79.341%
2025-12-19	25.9000	25.9000	24.9700	25.0400	-6.949%	2,519	12,492	-80.232%
2025-12-18	26.4300	27.7000	26.2000	26.9100	-7.874%	694	11,079	-81.605%
2025-12-17	26.2800	29.2100	26.0000	29.2100	+11.276%	62	10,928	-83.054%
2025-12-16	27.7200	27.7200	26.2500	26.2500	-2.886%	6	10,931	-81.143%
2025-12-15	26.1900	27.6300	25.8200	27.0300	+0.934%	68	10,933	-81.687%
2025-12-12	25.1300	27.7600	25.1300	26.7800	+8.553%	23	10,912	-81.516%
2025-12-11	25.6200	25.6200	24.6700	24.6700	+1.523%	31	10,903	-79.935%
2025-12-10	25.3200	25.3200	24.0500	24.3000	-3.033%	212	10,891	-79.630%
2025-12-09	25.4300	25.5000	25.0000	25.0600	-1.725%	39	11,084	-80.247%
2025-12-08	25.2000	25.7500	25.2000	25.5000	+2.000%	1,884	11,582	-80.588%
2025-12-05	24.8700	25.0800	24.8300	25.0000	-4.068%	4	9,709	-80.200%
2025-12-04	26.0300	26.1000	25.7500	26.0600	+2.801%	38	9,709	-81.005%
2025-12-03	26.3100	26.6000	25.3500	25.3500	-1.285%	17	9,716	-80.473%
2025-12-02	26.4600	26.4600	25.6800	25.6800	-4.358%	5	9,715	-80.724%
2025-12-01	28.0100	28.0100	26.2000	26.8500	-0.112%	85	9,713	-81.564%
2025-11-28	29.2600	29.2600	26.8800	26.8800	-3.759%	52	9,675	-81.585%
2025-11-26	28.3000	28.8000	27.6300	27.9300	-4.676%	150	9,566	-82.277%
2025-11-25	31.8900	33.8500	29.3000	29.3000	-6.895%	48	9,566	-83.106%
2025-11-24	33.1200	33.1200	31.4700	31.4700	-11.601%	14	9,575	-84.271%
2025-11-21	38.0000	40.0000	34.2900	35.6000	-7.292%	188	9,568	-86.096%
2025-11-20	29.6200	38.4000	29.5500	38.4000	+12.941%	209	9,533	-87.109%
2025-11-19	34.0000	34.9000	33.7600	34.0000	-0.846%	35	9,525	-85.441%
2025-11-18	34.0000	36.9700	33.7200	34.2900	+1.390%	157	9,516	-85.564%
2025-11-17	31.0500	33.8200	31.0500	33.8200	+7.707%	10	9,416	-85.364%
2025-11-14	34.6700	34.6700	30.3500	31.4000	+0.319%	263	9,418	-84.236%
2025-11-13	29.7000	32.0000	29.7000	31.3000	+10.172%	1,413	9,082	-84.185%
2025-11-12	28.5000	28.7600	28.4100	28.4100	+1.031%	3	9,038	-82.577%
2025-11-11	28.7400	28.7400	28.1200	28.1200	+1.151%	3	9,036	-82.397%
2025-11-10	27.9100	28.4400	27.4000	27.8000	-12.025%	52	9,034	-82.194%
2025-11-07	32.2900	34.2500	31.6000	31.6000	+1.935%	53	9,063	-84.335%
2025-11-06	30.2000	31.0000	30.0900	31.0000	+13.387%	40	9,051	-84.032%
2025-11-05	28.9500	29.4400	27.3400	27.3400	-4.871%	43	9,056	-81.895%
2025-11-04	28.5300	29.0000	27.6500	28.7400	+9.862%	16	9,045	-82.777%
2025-11-03	25.1100	26.1600	25.1100	26.1600	-1.283%	5	9,046	-81.078%
2025-10-31	25.7200	26.9000	25.7200	26.5000	+3.556%	11	9,046	-81.321%
2025-10-30	26.0700	26.0700	25.5900	25.5900	+2.360%	53	9,041	-80.657%
2025-10-29	25.0100	25.4200	24.9400	25.0000	0.000%	18	9,009	-80.200%
2025-10-28	25.5000	25.5000	25.0000	25.0000	-2.344%	23	8,995	-80.200%
2025-10-27	25.3400	25.7800	25.3400	25.6000	-4.833%	12	8,961	-80.664%
2025-10-24	27.4500	27.4500	26.9000	26.9000	-9.275%	173	8,961	-81.599%
2025-10-23	29.6500	29.6500	29.6500	29.6500	-2.787%	1	8,926	-83.305%
2025-10-22	30.1800	31.0000	29.9300	30.5000	+5.500%	11	8,925	-83.770%
2025-10-20	28.6400	28.9100	28.5000	28.9100	-9.174%	8	8,927	-82.878%
2025-10-17	34.3200	34.3200	31.8300	31.8300	-6.794%	172	8,923	-84.449%
2025-10-16	31.5000	35.2000	31.1500	34.1500	+6.552%	15	8,789	-85.505%
2025-10-15	31.4000	34.2000	30.8500	32.0500	-0.125%	19	8,792	-84.555%
2025-10-14	34.8100	35.1300	32.0900	32.0900	+1.615%	26	8,778	-84.575%
2025-10-13	31.6300	31.6300	31.5800	31.5800	-12.033%	2	8,789	-84.326%
2025-10-10	29.4900	35.9000	29.4900	35.9000	+25.087%	433	8,788	-86.212%
2025-10-09	28.7000	28.7000	28.7000	28.7000	-0.726%	1	8,604	-82.753%
2025-10-08	29.4400	29.4500	28.8500	28.9100	-3.858%	13	8,603	-82.878%
2025-10-07	29.0600	30.0900	28.7100	30.0700	+3.869%	15	8,589	-83.538%
2025-10-06	29.1700	29.1700	28.9500	28.9500	-3.145%	20	8,589	-82.902%
2025-10-03	29.4000	29.9900	29.4000	29.8900	+1.494%	19	8,592	-83.439%
2025-10-02	28.9700	29.5600	28.9700	29.4500	-0.507%	26	8,608	-83.192%
2025-10-01	30.9600	30.9600	29.6000	29.6000	-2.696%	28	8,607	-83.277%
2025-09-30	31.0000	31.0000	30.4200	30.4200	+0.330%	553	8,604	-83.728%
2025-09-29	29.5600	30.4100	29.5600	30.3200	-1.686%	25	8,054	-83.674%
2025-09-26	31.3100	31.3100	30.8400	30.8400	-3.535%	3	8,065	-83.949%
2025-09-25	32.6300	33.2500	31.7500	31.9700	+1.363%	28	8,065	-84.517%
2025-09-24	31.5400	31.5400	31.5400	31.5400	+1.545%	10	8,046	-84.306%
2025-09-23	30.1800	31.1600	30.1800	31.0600	+4.509%	11	8,046	-84.063%
2025-09-22	30.1000	30.1000	29.5000	29.7200	-1.262%	1,021	8,047	-83.345%
2025-09-19	30.2500	30.2500	30.1000	30.1000	+0.333%	3	7,721	-83.555%
2025-09-18	30.7700	30.7700	30.0000	30.0000	-4.762%	14	7,718	-83.500%
2025-09-17	31.8000	33.2800	31.5000	31.5000	+0.127%	14	7,705	-84.286%
2025-09-16	31.9500	31.9500	31.4100	31.4600	+0.159%	1,820	7,693	-84.266%
2025-09-15	31.4500	31.4500	31.4100	31.4100	-2.150%	2	9,486	-84.241%
2025-09-12	32.2800	32.2800	32.1000	32.1000	-1.534%	10	9,486	-84.579%
2025-09-11	32.8500	32.8500	32.6000	32.6000	-1.212%	22	9,495	-84.816%
2025-09-10	32.8500	33.0000	32.8500	33.0000	-3.112%	5	9,479	-85.000%
2025-09-08	33.6900	34.0800	33.5500	34.0600	-3.894%	7	9,478	-85.467%
2025-09-05	33.4500	35.4400	33.4500	35.4400	-0.309%	2	9,473	-86.033%
2025-09-04	35.5500	35.5500	35.5500	35.5500	-3.160%	10	9,473	-86.076%
2025-09-03	37.0300	37.0300	36.7100	36.7100	-7.204%	12	9,477	-86.516%
2025-09-02	40.6500	40.8600	39.5600	39.5600	+7.238%	16	9,467	-87.487%
2025-08-29	36.6400	37.0000	36.4000	36.8900	+8.820%	1,826	7,659	-86.582%
2025-08-28	34.1400	34.7000	33.9000	33.9000	-4.210%	21	7,659	-85.398%
2025-08-27	35.3900	35.3900	35.3900	35.3900	-1.366%	2	7,648	-86.013%
2025-08-26	36.1000	36.1000	35.8100	35.8800	+0.420%	51	7,650	-86.204%
2025-08-25	35.4800	35.7300	35.4800	35.7300	-1.543%	8	7,649	-86.146%
2025-08-22	36.2400	36.2900	35.4000	36.2900	-7.471%	25	7,654	-86.360%
2025-08-21	39.3200	39.3900	39.1100	39.2200	+0.538%	26	7,657	-87.379%
2025-08-20	39.5900	39.8800	39.0100	39.0100	+4.950%	22	7,652	-87.311%
2025-08-19	36.3000	37.3400	36.3000	37.1700	+9.388%	5	7,664	-86.683%
2025-08-14	34.5000	34.5000	33.9800	33.9800	-0.759%	5	7,662	-85.433%
2025-08-13	34.0000	34.3700	34.0000	34.2400	+0.176%	116	7,657	-85.543%
2025-08-12	35.1900	35.1900	34.1500	34.1800	-7.945%	21	7,661	-85.518%
2025-08-08	37.1300	37.1300	37.1300	37.1300	+1.587%	2	7,674	-86.668%
2025-08-07	36.5300	36.5500	36.5300	36.5500	-5.139%	2	7,672	-86.457%
2025-08-06	40.4500	40.4500	38.4400	38.5300	-5.355%	36	7,670	-87.153%
2025-08-05	38.9900	40.7200	38.9900	40.7100	+2.907%	15	7,695	-87.841%
2025-08-04	39.8000	39.8000	39.5600	39.5600	-10.091%	3	7,683	-87.487%
2025-08-01	43.9400	44.4000	43.1000	44.0000	+16.003%	26	7,684	-88.750%
2025-07-31	36.2800	37.9300	36.2800	37.9300	+2.375%	3	7,668	-86.950%
2025-07-30	37.3700	37.3700	37.0500	37.0500	-2.397%	2	7,667	-86.640%
2025-07-28	37.6500	37.9600	37.6500	37.9600	-2.013%	1,803	7,666	-86.960%
2025-07-24	39.0000	39.4000	38.6100	38.7400	-4.227%	15	5,898	-87.223%
2025-07-23	40.7500	40.7500	40.4500	40.4500	-0.369%	2	5,905	-87.763%
2025-07-22	41.0500	41.0500	40.6000	40.6000	+3.889%	2	5,904	-87.808%
2025-07-21	40.0000	40.0000	39.0500	39.0800	-4.683%	23	5,903	-87.334%
2025-07-18	40.5200	41.0200	40.5100	41.0000	+0.220%	27	5,884	-87.927%
2025-07-17	40.9100	40.9100	40.9100	40.9100	-5.541%	10	5,888	-87.900%
2025-07-16	43.3100	43.3100	43.3100	43.3100	+4.211%	1	5,878	-88.571%
2025-07-15	41.9100	41.9100	41.5600	41.5600	-2.212%	3	5,878	-88.090%
2025-07-14	43.0700	43.4700	42.5000	42.5000	-1.870%	13	5,878	-88.353%
2025-07-11	42.9300	43.4800	42.9300	43.3100	+0.698%	53	5,868	-88.571%
2025-07-10	43.7200	43.7200	42.8900	43.0100	+0.797%	6	5,839	-88.491%
2025-07-09	42.5500	43.7100	42.4700	42.6700	-3.571%	13	5,835	-88.399%
2025-07-08	44.3300	44.8500	43.9800	44.2500	-1.382%	404	5,830	-88.814%
2025-07-07	44.3500	45.7100	44.3400	44.8700	+2.819%	75	5,654	-88.968%
2025-07-03	43.6400	43.6400	43.6400	43.6400	-3.877%	1	5,622	-88.657%
2025-07-02	46.7900	46.8600	45.3300	45.4000	-2.092%	9	5,622	-89.097%
2025-07-01	45.9400	47.5500	45.9400	46.3700	+2.339%	17	5,617	-89.325%
2025-06-30	45.8500	46.0600	45.3100	45.3100	-4.288%	18	5,604	-89.075%
2025-06-26	47.6500	47.6500	47.0300	47.3400	-1.825%	3	5,590	-89.544%
2025-06-25	48.2200	48.2200	48.2200	48.2200	-2.507%	1	5,589	-89.735%
2025-06-24	50.0000	50.0000	49.4600	49.4600	-13.622%	4	5,588	-89.992%
2025-06-23	54.5300	57.2600	54.1900	57.2600	+7.228%	31	5,584	-91.355%
2025-06-17	53.4000	53.4000	53.4000	53.4000	+3.009%	10	5,577	-90.730%
2025-06-11	51.8400	51.8400	51.8400	51.8400	-3.715%	15	5,567	-90.451%
2025-06-10	53.8400	53.8400	53.8400	53.8400	-1.247%	1	5,567	-90.806%
2025-06-06	54.6400	54.6400	54.5200	54.5200	-0.311%	32	5,567	-90.921%
2025-06-05	54.6900	54.6900	54.6900	54.6900	-5.069%	1	5,566	-90.949%
2025-06-03	57.6100	57.6100	57.6100	57.6100	-4.619%	1	5,567	-91.408%
2025-05-28	59.7800	60.4000	59.4300	60.4000	-0.165%	5	5,567	-91.805%
2025-05-21	60.5000	60.5000	60.5000	60.5000	+0.265%	14	5,564	-91.818%
2025-05-20	60.3400	60.3400	60.3400	60.3400	+0.399%	1	5,565	-91.796%
2025-05-19	60.5000	60.5000	60.1000	60.1000	+1.435%	3	5,566	-91.764%
2025-05-16	59.2500	59.2500	59.2500	59.2500	-2.869%	4	5,565	-91.646%
2025-05-15	59.3500	61.0000	59.3500	61.0000	+0.164%	2	5,563	-91.885%
2025-05-14	60.9000	60.9000	60.9000	60.9000	-0.653%	5	5,562	-91.872%
2025-05-13	61.3000	61.3000	61.3000	61.3000	-20.359%	5	5,557	-91.925%
2025-05-08	76.0700	77.0300	76.0600	76.9700	-3.048%	6	5,552	-93.569%
2025-05-05	79.3900	79.3900	79.3900	79.3900	-7.492%	9	5,551	-93.765%
2025-04-29	89.2200	89.5800	85.8200	85.8200	-20.182%	3	5,560	-94.232%
2025-04-17	107.5200	107.5200	107.5200	107.5200	+5.412%	1	5,562	-95.396%
2025-04-10	102.0000	102.0000	102.0000	102.0000	+6.007%	10	5,562	-95.147%
2025-04-09	131.9400	131.9400	96.2200	96.2200	-28.194%	20	5,572	-94.856%
2025-04-07	143.1400	143.1400	134.0000	134.0000	+4.688%	2	5,555	-96.306%
2025-04-04	123.1100	128.0000	122.8000	128.0000	+30.612%	6	5,555	-96.133%
2025-04-03	98.0000	98.0000	98.0000	98.0000	+11.452%	10	5,556	-94.949%
2025-03-28	87.9300	87.9300	87.9300	87.9300	+9.230%	4	5,559	-94.371%
2025-03-27	80.5000	80.5000	80.5000	80.5000	+12.117%	10	5,557	-93.851%
2025-03-25	72.2600	72.4100	71.2700	71.8000	-12.118%	8	5,547	-93.106%
2025-03-20	80.6500	81.7000	80.0300	81.7000	+0.467%	6	5,546	-93.941%
2025-03-19	81.3200	81.3200	81.3200	81.3200	-1.406%	2	5,544	-93.913%
2025-03-14	85.1900	85.1900	82.4600	82.4800	-1.222%	16	5,546	-93.999%
2025-03-12	83.9800	83.9800	83.3400	83.5000	-2.918%	4	5,542	-94.072%
2025-03-11	86.0100	86.0100	86.0100	86.0100	+26.040%	1	5,543	-94.245%
2025-02-28	68.2400	68.2400	68.2400	68.2400	+8.923%	2	5,543	-92.746%
2025-02-26	62.5700	62.6500	62.5700	62.6500	+0.967%	2	5,542	-92.099%
2025-02-25	62.6700	62.6700	62.0500	62.0500	+5.725%	1,251	4,294	-92.023%
2025-02-24	58.1300	58.6900	55.9600	58.6900	+8.284%	6	4,294	-91.566%
2025-02-12	54.2000	54.2000	54.2000	54.2000	-0.914%	2	4,296	-90.867%
2025-02-11	54.7000	54.7000	54.7000	54.7000	-6.496%	3,000	4,296	-90.951%
2025-01-30	58.5000	58.5000	58.5000	58.5000	+8.514%	1	1,558	-91.538%
2025-01-24	53.9100	53.9100	53.9100	53.9100	-6.096%	6	1,558	-90.818%
2025-01-17	57.4100	57.4100	57.4100	57.4100	-4.317%	2	1,558	-91.378%
2025-01-16	60.0000	60.0000	60.0000	60.0000	-0.826%	1	1,558	-91.750%
2025-01-15	61.2000	61.2000	60.5000	60.5000	-4.318%	1,001	1,558	-91.818%
2024-12-31	63.2300	63.2300	63.2300	63.2300	+17.245%	1	557	-92.171%
2024-12-17	54.9400	54.9400	53.7800	53.9300	+1.277%	12	557	-90.821%
2024-12-16	53.2500	53.2500	53.2500	53.2500	-3.568%	1	547	-90.704%
2024-12-13	55.2200	55.2200	55.2200	55.2200	+0.181%	10	548	-91.036%
2024-12-11	55.1200	55.1200	55.1200	55.1200	-3.026%	500	553	-91.020%
2024-12-10	56.5800	56.8400	56.5800	56.8400	-0.490%	17	53	-91.291%
2024-12-04	57.1200	57.1200	57.1200	57.1200	-6.880%	1	38	-91.334%
2024-11-12	61.0000	61.3400	61.0000	61.3400	+0.098%	3	37	-91.930%
2024-11-08	61.2800	61.2800	61.2800	61.2800	-13.945%	10	37	-91.922%
2024-10-28	71.2100	71.2100	71.2100	71.2100	-2.918%	2	32	-93.049%
2024-10-21	73.5100	73.5100	73.3500	73.3500	-4.604%	2	32	-93.252%
2024-10-11	76.8900	76.8900	76.8900	76.8900	-3.827%	2	32	-93.562%
2024-10-07	79.9500	79.9500	79.9500	79.9500	-1.454%	1	31	-93.809%
2024-10-04	81.1300	81.1300	81.1300	81.1300	-3.589%	2	30	-93.899%
2024-10-03	82.8100	84.1500	82.8100	84.1500	+6.384%	5	29	-94.118%
2024-09-27	78.0000	79.1000	78.0000	79.1000	+1.501%	18	33	-93.742%
2024-09-26	76.5600	77.9300	76.5600	77.9300	-2.061%	2	31	-93.648%
2024-09-25	79.5700	79.5700	79.5700	79.5700	-1.583%	1	29	-93.779%
2024-09-19	80.8500	80.8500	80.8500	80.8500	-6.532%	7	28	-93.878%
2024-09-13	86.5000	86.5000	86.5000	86.5000	-5.978%	2	21	-94.277%
2024-09-05	92.0000	92.0000	92.0000	92.0000	+9.524%	1	21	-94.620%
2024-08-23	84.0000	84.0000	84.0000	84.0000	+3.576%	30	21	-94.107%
2024-08-22	79.0000	81.1000	79.0000	81.1000	0.000%	4	21	-93.896%
2024-08-20	80.0000	81.1000	80.0000	81.1000	+0.123%	3	19	-93.896%
2024-08-19	83.0000	83.0000	81.0000	81.0000	-4.380%	6	16	-93.889%
2024-08-16	84.0000	84.7100	84.0000	84.7100	-0.341%	6	12	-94.157%
2024-08-15	85.1500	85.1500	85.0000	85.0000	-11.088%	3	11	-94.176%
2024-08-13	95.6000	95.6000	95.6000	95.6000	-7.193%	1	10	-94.822%
2024-08-12	103.0100	103.0100	103.0100	103.0100	-2.369%	1	10	-95.195%
2024-08-09	105.5100	105.5100	105.5100	105.5100	-0.930%	2	10	-95.309%
2024-08-08	106.8000	106.8000	106.5000	106.5000	+0.472%	3	10	-95.352%
2024-08-07	106.0000	106.0000	106.0000	106.0000	-9.695%	1	7	-95.330%
2024-08-05	113.9800	117.3800	113.9800	117.3800	+21.098%	2	7	-95.783%
2024-08-01	84.9000	97.2400	84.9000	96.9300	+12.709%	3	7	-94.893%
2024-07-24	86.0000	86.0000	86.0000	86.0000	+10.440%	25	6	-94.244%
2024-07-17	77.8700	77.8700	77.8700	77.8700	+6.032%	2	29	-93.643%
2024-07-11	73.4400	73.4400	73.4400	73.4400	+5.654%	1	28	-93.260%
2024-07-09	69.5100	69.5100	69.5100	69.5100	-12.213%	1	28	-92.879%
2024-06-26	79.1800	79.1800	79.1800	79.1800	-1.640%	1	28	-93.748%
2024-06-21	80.5000	80.5000	80.5000	80.5000	+3.205%	2	28	-93.851%
2024-06-17	78.0000	78.0000	78.0000	78.0000	-4.294%	1	27	-93.654%
2024-06-14	81.5000	81.5000	81.5000	81.5000	-10.380%	48	26	-93.926%
2024-06-07	90.8900	90.9400	90.8900	90.9400	-8.465%	4	3	-94.557%
2024-06-03	99.3500	99.3500	99.3500	99.3500	-16.463%	1	1	-95.018%
2024-04-26	118.9300	118.9300	118.9300	118.9300	+9.160%	2	1	-95.838%
2024-04-11	108.9500	108.9500	108.9500	108.9500	-0.046%	1	1	-95.457%
2024-03-18	109.0000	109.0000	109.0000	109.0000	0.000%	1	1	-95.459%