Dark

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

EOD

Sep 24, 2026

1.83-0.543%(-0.01)1,374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9900	1.9900	1.7900	1.8300	-0.543%	1,374	30,272	0.000%
2026-09-23	1.7500	1.9300	1.7300	1.8400	+6.977%	4,186	29,290	-0.543%
2026-09-22	1.8000	1.8000	1.6600	1.7200	-8.511%	567	29,020	+6.395%
2026-09-21	1.9800	2.0000	1.8500	1.8800	-19.658%	404	29,178	-2.660%
2026-09-18	2.3300	2.5800	2.3300	2.3400	-6.773%	2,117	29,052	-21.795%
2026-09-17	2.5700	2.6400	2.4900	2.5100	-24.850%	85	31,033	-27.092%
2026-09-16	3.0000	3.6000	2.9500	3.3400	+3.086%	258	31,230	-45.210%
2026-09-15	3.0900	3.3200	3.0900	3.2400	+5.537%	42	31,158	-43.519%
2026-09-14	3.6000	3.6000	2.9200	3.0700	+8.099%	130	31,126	-40.391%
2026-09-11	2.8700	2.9500	2.7900	2.8400	-13.939%	843	31,128	-35.563%
2026-09-10	3.4000	3.4200	3.1300	3.3000	+13.014%	76	31,612	-44.545%
2026-09-09	2.8700	3.0300	2.8700	2.9200	+2.817%	80	31,614	-37.329%
2026-09-08	2.7700	2.8400	2.7100	2.8400	+4.412%	125	31,626	-35.563%
2026-09-04	2.7000	2.7200	2.6200	2.7200	-4.895%	121	31,675	-32.721%
2026-09-03	3.0700	3.0700	2.8000	2.8600	-8.917%	261	31,675	-36.014%
2026-09-02	3.4100	3.4400	3.1400	3.1400	-8.455%	7,662	31,606	-41.720%
2026-09-01	3.3800	3.4800	3.0200	3.4300	+16.271%	719	23,987	-46.647%
2026-08-31	3.0900	3.1100	2.9400	2.9500	-2.318%	1,527	23,368	-37.966%
2026-08-28	2.9700	3.1400	2.8300	3.0200	+0.667%	214	22,118	-39.404%
2026-08-27	3.2900	3.3000	3.0000	3.0000	-14.773%	629	22,123	-39.000%
2026-08-26	3.7000	3.7400	3.4800	3.5200	-7.612%	572	22,642	-48.011%
2026-08-25	3.9900	4.0000	3.7700	3.8100	-7.748%	22	22,103	-51.969%
2026-08-24	4.4100	4.4900	4.0900	4.1300	+2.736%	68	22,105	-55.690%
2026-08-21	4.3100	4.4200	4.0200	4.0200	-9.865%	12	22,102	-54.478%
2026-08-20	4.4100	4.5200	4.4100	4.4600	+6.699%	78	22,151	-58.969%
2026-08-19	4.2500	4.5000	4.1400	4.1800	-3.908%	93	22,085	-56.220%
2026-08-18	4.4200	4.5300	4.2800	4.3500	+11.253%	466	22,140	-57.931%
2026-08-17	3.6300	3.9100	3.4200	3.9100	+2.625%	1,815	22,467	-53.197%
2026-08-14	3.7000	3.9000	3.6800	3.8100	+1.600%	199	20,898	-51.969%
2026-08-13	3.7800	3.7800	3.6900	3.7500	-3.599%	38	20,731	-51.200%
2026-08-12	3.7600	4.1400	3.7600	3.8900	-10.780%	1,813	20,676	-52.956%
2026-08-11	4.5700	4.5700	4.2000	4.3600	-0.457%	347	20,149	-58.028%
2026-08-10	4.4600	4.4600	4.2700	4.3800	-1.351%	87	19,938	-58.219%
2026-08-07	4.7100	4.7600	4.3500	4.4400	-10.303%	229	19,903	-58.784%
2026-08-06	5.3000	5.3000	4.8500	4.9500	-0.202%	429	19,978	-63.030%
2026-08-05	4.8700	4.9600	4.6700	4.9600	+1.848%	316	19,766	-63.105%
2026-08-04	5.7100	5.7100	4.7900	4.8700	-22.943%	317	19,558	-62.423%
2026-08-03	7.0500	7.0500	6.1800	6.3200	-12.222%	354	19,477	-71.044%
2026-07-31	7.0300	8.4500	6.9000	7.2000	-5.138%	340	19,312	-74.583%
2026-07-30	9.0100	9.0900	7.5900	7.5900	-27.368%	268	19,025	-75.889%
2026-07-29	9.5900	10.4500	8.6500	10.4500	+14.208%	754	19,046	-82.488%
2026-07-28	10.0000	10.3600	9.0400	9.1500	+1.667%	3,709	18,717	-80.000%
2026-07-27	8.7400	9.7400	8.7400	9.0000	-5.263%	77	16,980	-79.667%
2026-07-24	9.0400	9.6400	8.6100	9.5000	+4.281%	1,512	16,949	-80.737%
2026-07-23	8.7400	9.5000	8.4500	9.1100	+21.629%	2,167	16,459	-79.912%
2026-07-22	7.4900	7.4900	7.4900	7.4900	+0.672%	10	15,503	-75.567%
2026-07-21	7.9600	8.0500	7.4400	7.4400	-13.889%	829	15,520	-75.403%
2026-07-20	8.3400	8.6400	7.9900	8.6400	-3.571%	111	15,018	-78.819%
2026-07-17	9.9900	10.1000	8.6200	8.9600	+8.738%	227	14,965	-79.576%
2026-07-16	7.6800	8.2900	7.4300	8.2400	+14.127%	429	14,889	-77.791%
2026-07-15	7.4000	7.9400	7.1700	7.2200	-1.096%	127	15,073	-74.654%
2026-07-14	7.3800	7.8300	7.2600	7.3000	-9.317%	56	15,152	-74.932%
2026-07-13	7.6400	8.1600	7.3500	8.0500	+15.000%	679	15,135	-77.267%
2026-07-10	7.4900	7.4900	7.0000	7.0000	-7.285%	23	15,558	-73.857%
2026-07-09	7.8700	8.0000	7.5500	7.5500	-13.218%	30	15,537	-75.762%
2026-07-08	9.4500	9.6600	8.7000	8.7000	+2.113%	12	15,539	-78.966%
2026-07-07	8.5000	9.3700	8.2400	8.5200	+12.105%	1,133	15,535	-78.521%
2026-07-06	8.0300	8.1000	7.6000	7.6000	-16.575%	3,694	14,639	-75.921%
2026-07-02	7.7600	9.5400	7.7600	9.1100	+13.875%	162	14,256	-79.912%
2026-07-01	8.1600	8.1600	7.5800	8.0000	+5.263%	29	14,256	-77.125%
2026-06-30	7.9700	7.9700	7.6000	7.6000	-9.091%	15	14,245	-75.921%
2026-06-29	9.5300	9.5300	8.3600	8.3600	-15.726%	75	14,245	-78.110%
2026-06-26	10.6700	10.6700	9.4400	9.9200	+4.421%	504	14,236	-81.552%
2026-06-25	9.4500	10.7700	9.4500	9.5000	-5.000%	16	14,199	-80.737%
2026-06-24	10.7000	11.1600	9.8100	10.0000	-6.542%	95	14,201	-81.700%
2026-06-23	10.4700	11.2000	10.3100	10.7000	+23.414%	82	14,226	-82.897%
2026-06-22	7.9500	8.7400	7.9500	8.6700	+4.837%	38	14,217	-78.893%
2026-06-18	8.4500	8.7500	8.2700	8.2700	-14.301%	141	14,171	-77.872%
2026-06-17	8.5900	9.7500	8.3700	9.6500	+13.130%	88	14,171	-81.036%
2026-06-16	7.9100	8.5300	7.8800	8.5300	+11.358%	166	14,171	-78.546%
2026-06-15	8.0000	8.0000	7.4500	7.6600	-20.868%	180	14,083	-76.110%
2026-06-12	10.0400	10.2000	9.5600	9.6800	-5.469%	187	14,083	-81.095%
2026-06-11	12.8600	13.8000	10.1800	10.2400	-19.243%	143	14,083	-82.129%
2026-06-10	10.8800	12.7800	10.8800	12.6800	+17.844%	215	13,977	-85.568%
2026-06-09	9.1200	13.2000	9.1200	10.7600	+12.670%	418	13,885	-82.993%
2026-06-08	9.5000	10.1400	9.4100	9.5500	-17.101%	164	13,888	-80.838%
2026-06-05	8.6200	11.5200	8.6200	11.5200	+45.271%	264	13,970	-84.115%
2026-06-04	8.3400	8.3400	7.9300	7.9300	-0.751%	37	13,986	-76.923%
2026-06-03	7.9700	8.1400	7.8200	7.9900	+3.766%	142	13,970	-77.096%
2026-06-02	7.7500	7.7500	7.5900	7.7000	+3.356%	27	14,059	-76.234%
2026-06-01	7.5100	7.6300	7.4500	7.4500	-0.799%	297	14,064	-75.436%
2026-05-29	7.8800	7.9500	7.4900	7.5100	-3.594%	97	13,888	-75.632%
2026-05-28	8.0300	8.0300	7.7800	7.7900	-6.483%	48	13,870	-76.508%
2026-05-27	8.4700	8.5600	8.3100	8.3300	+0.120%	94	13,884	-78.031%
2026-05-26	8.4200	8.4300	8.3200	8.3200	-5.669%	24	13,853	-78.005%
2026-05-22	9.0500	9.0500	8.7700	8.8200	-5.161%	7	13,862	-79.252%
2026-05-21	9.7600	9.7600	9.2300	9.3000	-5.199%	41	13,862	-80.323%
2026-05-20	10.1200	10.1200	9.8100	9.8100	-6.926%	13	13,862	-81.346%
2026-05-19	10.8100	10.9400	10.2400	10.5400	+1.934%	82	13,858	-82.638%
2026-05-18	10.5700	10.8700	10.3400	10.3400	-6.000%	37	13,858	-82.302%
2026-05-15	10.5400	11.0000	10.3100	11.0000	+11.675%	74	13,858	-83.364%
2026-05-14	10.2200	10.2400	9.7000	9.8500	-2.475%	1,900	13,788	-81.421%
2026-05-13	10.4400	10.4400	10.0200	10.1000	-3.442%	46	13,676	-81.881%
2026-05-12	10.5600	11.0900	10.4400	10.4600	+1.949%	227	13,676	-82.505%
2026-05-11	10.3400	10.3400	9.9600	10.2600	+0.293%	185	13,676	-82.164%
2026-05-08	10.9800	11.0000	10.2000	10.2300	-9.868%	36	13,515	-82.111%
2026-05-07	11.3600	11.5500	10.9700	11.3500	-0.526%	73	13,495	-83.877%
2026-05-06	11.8200	11.9100	11.4100	11.4100	-8.500%	226	13,477	-83.961%
2026-05-05	12.2400	12.5500	12.2400	12.4700	-4.003%	103	13,538	-85.325%
2026-05-04	13.0000	13.3000	12.5100	12.9900	+1.011%	250	13,605	-85.912%
2026-05-01	12.8400	13.0700	12.3300	12.8600	-3.958%	2,250	13,625	-85.770%
2026-04-30	14.4800	14.6500	13.3100	13.3900	-10.733%	189	13,625	-86.333%
2026-04-29	15.3600	15.3600	14.6600	15.0000	-0.531%	129	13,602	-87.800%
2026-04-28	15.0500	15.6500	15.0500	15.0800	+4.941%	36	13,553	-87.865%
2026-04-27	14.7900	14.8600	14.3700	14.3700	-1.237%	87	13,558	-87.265%
2026-04-24	14.9500	15.1900	14.5100	14.5500	-9.739%	41	13,516	-87.423%
2026-04-23	15.5700	16.9300	15.4600	16.1200	+4.811%	43	13,525	-88.648%
2026-04-22	15.9100	16.1000	15.3800	15.3800	-10.581%	47	13,512	-88.101%
2026-04-21	16.3800	17.2000	15.8000	17.2000	+7.098%	215	13,608	-89.360%
2026-04-20	16.0700	16.5400	16.0600	16.0600	+0.879%	528	13,608	-88.605%
2026-04-17	16.3300	16.4600	15.5100	15.9200	-6.955%	100	13,613	-88.505%
2026-04-16	17.6200	17.9500	17.1100	17.1100	-2.784%	94	13,576	-89.305%
2026-04-15	18.4000	18.4000	17.5900	17.6000	-5.121%	5,765	13,555	-89.602%
2026-04-14	19.1700	19.3500	18.4900	18.5500	-10.688%	50	15,891	-90.135%
2026-04-13	22.7700	22.7700	20.7700	20.7700	-7.483%	201	15,879	-91.189%
2026-04-10	22.0100	22.4500	21.6600	22.4500	-0.576%	32	15,919	-91.849%
2026-04-09	24.2400	24.7200	22.4400	22.5800	-7.040%	1,907	15,907	-91.895%
2026-04-08	23.0300	24.5300	22.8400	24.2900	-21.645%	168	16,158	-92.466%
2026-04-07	31.1300	32.9000	30.6000	31.0000	+5.586%	35	16,286	-94.097%
2026-04-06	30.0000	30.1800	29.2000	29.3600	-4.675%	100	16,287	-93.767%
2026-04-02	34.8200	35.6900	30.6100	30.8000	-2.098%	679	16,301	-94.058%
2026-04-01	32.1400	32.1400	29.8400	31.4600	-6.202%	459	16,301	-94.183%
2026-03-31	38.0900	38.4300	33.4000	33.5400	-19.278%	924	16,260	-94.544%
2026-03-30	38.1600	42.7100	38.1600	41.5500	+3.875%	58	16,542	-95.596%
2026-03-27	37.6100	40.1900	37.1900	40.0000	+12.045%	99	16,521	-95.425%
2026-03-26	32.9600	35.7000	32.2000	35.7000	+16.287%	382	16,531	-94.874%
2026-03-25	30.0500	30.7000	30.0500	30.7000	-4.924%	7	16,586	-94.039%
2026-03-24	31.9900	32.6900	31.5400	32.2900	+5.179%	26	16,586	-94.333%
2026-03-23	30.3400	31.7100	28.7200	30.7000	-11.272%	273	16,591	-94.039%
2026-03-20	31.2700	35.3400	31.0000	34.6000	+14.683%	161	16,805	-94.711%
2026-03-19	32.2300	32.6500	29.5100	30.1700	+0.567%	370	16,788	-93.934%
2026-03-18	27.8300	30.0000	27.8300	30.0000	+11.732%	1,634	17,243	-93.900%
2026-03-17	27.1500	27.2600	26.4300	26.8500	-3.625%	467	17,248	-93.184%
2026-03-16	28.4600	29.1700	27.6500	27.8600	-11.132%	169	17,506	-93.431%
2026-03-13	28.0000	31.4000	28.0000	31.3500	+4.500%	32	17,534	-94.163%
2026-03-12	28.4400	30.0000	28.4400	30.0000	+11.940%	1,335	17,228	-93.900%
2026-03-11	26.7000	27.3300	26.1000	26.8000	-2.047%	718	17,509	-93.172%
2026-03-10	27.4000	27.4000	25.4000	27.3600	+0.073%	693	17,737	-93.311%
2026-03-09	32.0000	32.5200	27.2700	27.3400	-10.654%	397	17,932	-93.307%
2026-03-06	29.3100	30.6000	28.8600	30.6000	+17.241%	53	18,306	-94.020%
2026-03-05	26.3300	26.3300	26.1000	26.1000	+3.736%	3	18,289	-92.989%
2026-03-04	26.6800	26.6800	24.6400	25.1600	-8.841%	110	18,287	-92.727%
2026-03-03	29.4000	31.7100	27.3200	27.6000	+4.151%	63	18,375	-93.370%
2026-03-02	27.6900	27.6900	25.6800	26.5000	-0.488%	1,121	17,580	-93.094%
2026-02-27	27.6700	27.6700	26.6300	26.6300	+3.538%	40	17,579	-93.128%
2026-02-26	24.8300	27.0000	24.8300	25.7200	+7.167%	21	17,578	-92.885%
2026-02-25	24.6400	24.7800	24.0000	24.0000	-8.884%	35	17,561	-92.375%
2026-02-24	26.8900	26.8900	26.1800	26.3400	-7.482%	1,496	17,561	-93.052%
2026-02-23	26.7900	28.4700	26.7900	28.4700	+7.964%	3	17,546	-93.572%
2026-02-20	26.6500	27.1100	25.8000	26.3700	-6.257%	21	17,544	-93.060%
2026-02-19	28.1800	28.2100	28.1300	28.1300	+3.229%	3	17,542	-93.494%
2026-02-18	25.8200	27.2500	25.5000	27.2500	-2.679%	55	17,542	-93.284%
2026-02-17	27.9000	30.1500	27.9000	28.0000	-0.533%	10	17,500	-93.464%
2026-02-13	29.0000	29.0000	26.7700	28.1500	-1.573%	8	17,500	-93.499%
2026-02-12	25.8300	28.6000	25.8300	28.6000	+16.926%	3,011	17,500	-93.601%
2026-02-11	25.0000	25.4300	23.8400	24.4600	+2.172%	22	14,770	-92.518%
2026-02-10	23.9400	23.9400	23.9400	23.9400	+1.441%	1	14,770	-92.356%
2026-02-09	26.0200	26.0200	23.6000	23.6000	-8.171%	70	14,770	-92.246%
2026-02-06	27.6000	27.6000	25.7000	25.7000	-11.684%	61	14,759	-92.879%
2026-02-05	28.6800	30.1600	28.2300	29.1000	+8.744%	694	14,760	-93.711%
2026-02-04	26.0000	28.8200	26.0000	26.7600	+3.842%	128	14,431	-93.161%
2026-02-03	23.0200	25.7700	23.0200	25.7700	+14.840%	42	14,409	-92.899%
2026-02-02	23.1500	23.1500	22.0600	22.4400	-5.556%	66	14,422	-91.845%
2026-01-30	22.2500	24.0000	22.2500	23.7600	+6.547%	11	14,378	-92.298%
2026-01-29	21.2200	22.6300	21.2200	22.3000	+3.673%	1,404	14,373	-91.794%
2026-01-28	20.5600	21.6000	20.5600	21.5100	+0.939%	41	13,525	-91.492%
2026-01-27	21.4900	21.4900	21.0100	21.3100	-0.791%	1,075	13,510	-91.412%
2026-01-26	22.0500	22.0500	21.4200	21.4800	-2.364%	40	12,740	-91.480%
2026-01-23	22.7000	22.7000	21.6500	22.0000	-0.767%	9	12,707	-91.682%
2026-01-22	22.3400	22.3700	22.1700	22.1700	-6.613%	3	12,707	-91.746%
2026-01-21	25.4800	25.8500	23.6700	23.7400	-10.852%	394	12,709	-92.291%
2026-01-20	26.2100	26.6300	25.2700	26.6300	+12.983%	128	12,704	-93.128%
2026-01-16	22.6000	23.5700	22.6000	23.5700	+2.123%	2	12,703	-92.236%
2026-01-15	21.9500	23.0800	21.9500	23.0800	-5.603%	9	12,703	-92.071%
2026-01-14	23.9400	24.7100	23.6000	24.4500	+10.135%	5	12,699	-92.515%
2026-01-13	21.8000	22.2000	21.5100	22.2000	+2.399%	59	12,702	-91.757%
2026-01-12	22.7000	22.7000	21.6800	21.6800	-0.368%	20	12,703	-91.559%
2026-01-09	23.5000	23.5000	21.7600	21.7600	-8.224%	11	12,713	-91.590%
2026-01-08	23.7000	23.7100	23.5000	23.7100	+2.685%	4	12,717	-92.282%
2026-01-07	22.7000	23.0900	22.2100	23.0900	-0.901%	13	12,716	-92.074%
2026-01-06	23.6900	23.7200	23.1100	23.3000	-2.142%	12	12,709	-92.146%
2026-01-05	23.6500	23.8500	23.5000	23.8100	-4.378%	125	12,706	-92.314%
2026-01-02	23.2500	25.0000	23.0000	24.9000	+3.405%	31	12,706	-92.651%
2025-12-31	23.8000	24.0800	23.5700	24.0800	+2.818%	308	12,568	-92.400%
2025-12-30	23.4500	23.5800	23.2400	23.4200	-0.128%	31	12,568	-92.186%
2025-12-29	23.6000	23.6600	23.1000	23.4500	+3.761%	14	12,539	-92.196%
2025-12-26	22.6300	22.8600	22.5900	22.6000	-1.181%	16	12,534	-91.903%
2025-12-24	23.0300	23.0300	22.8000	22.8700	-0.910%	16	12,526	-91.998%
2025-12-23	23.4800	23.4800	23.0800	23.0800	-3.673%	15	12,526	-92.071%
2025-12-22	23.9100	24.0300	23.7300	23.9600	-4.313%	36	12,516	-92.362%
2025-12-19	25.9000	25.9000	24.9700	25.0400	-6.949%	2,519	12,492	-92.692%
2025-12-18	26.4300	27.7000	26.2000	26.9100	-7.874%	694	11,079	-93.200%
2025-12-17	26.2800	29.2100	26.0000	29.2100	+11.276%	62	10,928	-93.735%
2025-12-16	27.7200	27.7200	26.2500	26.2500	-2.886%	6	10,931	-93.029%
2025-12-15	26.1900	27.6300	25.8200	27.0300	+0.934%	68	10,933	-93.230%
2025-12-12	25.1300	27.7600	25.1300	26.7800	+8.553%	23	10,912	-93.167%
2025-12-11	25.6200	25.6200	24.6700	24.6700	+1.523%	31	10,903	-92.582%
2025-12-10	25.3200	25.3200	24.0500	24.3000	-3.033%	212	10,891	-92.469%
2025-12-09	25.4300	25.5000	25.0000	25.0600	-1.725%	39	11,084	-92.698%
2025-12-08	25.2000	25.7500	25.2000	25.5000	+2.000%	1,884	11,582	-92.824%
2025-12-05	24.8700	25.0800	24.8300	25.0000	-4.068%	4	9,709	-92.680%
2025-12-04	26.0300	26.1000	25.7500	26.0600	+2.801%	38	9,709	-92.978%
2025-12-03	26.3100	26.6000	25.3500	25.3500	-1.285%	17	9,716	-92.781%
2025-12-02	26.4600	26.4600	25.6800	25.6800	-4.358%	5	9,715	-92.874%
2025-12-01	28.0100	28.0100	26.2000	26.8500	-0.112%	85	9,713	-93.184%
2025-11-28	29.2600	29.2600	26.8800	26.8800	-3.759%	52	9,675	-93.192%
2025-11-26	28.3000	28.8000	27.6300	27.9300	-4.676%	150	9,566	-93.448%
2025-11-25	31.8900	33.8500	29.3000	29.3000	-6.895%	48	9,566	-93.754%
2025-11-24	33.1200	33.1200	31.4700	31.4700	-11.601%	14	9,575	-94.185%
2025-11-21	38.0000	40.0000	34.2900	35.6000	-7.292%	188	9,568	-94.860%
2025-11-20	29.6200	38.4000	29.5500	38.4000	+12.941%	209	9,533	-95.234%
2025-11-19	34.0000	34.9000	33.7600	34.0000	-0.846%	35	9,525	-94.618%
2025-11-18	34.0000	36.9700	33.7200	34.2900	+1.390%	157	9,516	-94.663%
2025-11-17	31.0500	33.8200	31.0500	33.8200	+7.707%	10	9,416	-94.589%
2025-11-14	34.6700	34.6700	30.3500	31.4000	+0.319%	263	9,418	-94.172%
2025-11-13	29.7000	32.0000	29.7000	31.3000	+10.172%	1,413	9,082	-94.153%
2025-11-12	28.5000	28.7600	28.4100	28.4100	+1.031%	3	9,038	-93.559%
2025-11-11	28.7400	28.7400	28.1200	28.1200	+1.151%	3	9,036	-93.492%
2025-11-10	27.9100	28.4400	27.4000	27.8000	-12.025%	52	9,034	-93.417%
2025-11-07	32.2900	34.2500	31.6000	31.6000	+1.935%	53	9,063	-94.209%
2025-11-06	30.2000	31.0000	30.0900	31.0000	+13.387%	40	9,051	-94.097%
2025-11-05	28.9500	29.4400	27.3400	27.3400	-4.871%	43	9,056	-93.307%
2025-11-04	28.5300	29.0000	27.6500	28.7400	+9.862%	16	9,045	-93.633%
2025-11-03	25.1100	26.1600	25.1100	26.1600	-1.283%	5	9,046	-93.005%
2025-10-31	25.7200	26.9000	25.7200	26.5000	+3.556%	11	9,046	-93.094%
2025-10-30	26.0700	26.0700	25.5900	25.5900	+2.360%	53	9,041	-92.849%
2025-10-29	25.0100	25.4200	24.9400	25.0000	0.000%	18	9,009	-92.680%
2025-10-28	25.5000	25.5000	25.0000	25.0000	-2.344%	23	8,995	-92.680%
2025-10-27	25.3400	25.7800	25.3400	25.6000	-4.833%	12	8,961	-92.852%
2025-10-24	27.4500	27.4500	26.9000	26.9000	-9.275%	173	8,961	-93.197%
2025-10-23	29.6500	29.6500	29.6500	29.6500	-2.787%	1	8,926	-93.828%
2025-10-22	30.1800	31.0000	29.9300	30.5000	+5.500%	11	8,925	-94.000%
2025-10-20	28.6400	28.9100	28.5000	28.9100	-9.174%	8	8,927	-93.670%
2025-10-17	34.3200	34.3200	31.8300	31.8300	-6.794%	172	8,923	-94.251%
2025-10-16	31.5000	35.2000	31.1500	34.1500	+6.552%	15	8,789	-94.641%
2025-10-15	31.4000	34.2000	30.8500	32.0500	-0.125%	19	8,792	-94.290%
2025-10-14	34.8100	35.1300	32.0900	32.0900	+1.615%	26	8,778	-94.297%
2025-10-13	31.6300	31.6300	31.5800	31.5800	-12.033%	2	8,789	-94.205%
2025-10-10	29.4900	35.9000	29.4900	35.9000	+25.087%	433	8,788	-94.903%
2025-10-09	28.7000	28.7000	28.7000	28.7000	-0.726%	1	8,604	-93.624%
2025-10-08	29.4400	29.4500	28.8500	28.9100	-3.858%	13	8,603	-93.670%
2025-10-07	29.0600	30.0900	28.7100	30.0700	+3.869%	15	8,589	-93.914%
2025-10-06	29.1700	29.1700	28.9500	28.9500	-3.145%	20	8,589	-93.679%
2025-10-03	29.4000	29.9900	29.4000	29.8900	+1.494%	19	8,592	-93.878%
2025-10-02	28.9700	29.5600	28.9700	29.4500	-0.507%	26	8,608	-93.786%
2025-10-01	30.9600	30.9600	29.6000	29.6000	-2.696%	28	8,607	-93.818%
2025-09-30	31.0000	31.0000	30.4200	30.4200	+0.330%	553	8,604	-93.984%
2025-09-29	29.5600	30.4100	29.5600	30.3200	-1.686%	25	8,054	-93.964%
2025-09-26	31.3100	31.3100	30.8400	30.8400	-3.535%	3	8,065	-94.066%
2025-09-25	32.6300	33.2500	31.7500	31.9700	+1.363%	28	8,065	-94.276%
2025-09-24	31.5400	31.5400	31.5400	31.5400	+1.545%	10	8,046	-94.198%
2025-09-23	30.1800	31.1600	30.1800	31.0600	+4.509%	11	8,046	-94.108%
2025-09-22	30.1000	30.1000	29.5000	29.7200	-1.262%	1,021	8,047	-93.843%
2025-09-19	30.2500	30.2500	30.1000	30.1000	+0.333%	3	7,721	-93.920%
2025-09-18	30.7700	30.7700	30.0000	30.0000	-4.762%	14	7,718	-93.900%
2025-09-17	31.8000	33.2800	31.5000	31.5000	+0.127%	14	7,705	-94.190%
2025-09-16	31.9500	31.9500	31.4100	31.4600	+0.159%	1,820	7,693	-94.183%
2025-09-15	31.4500	31.4500	31.4100	31.4100	-2.150%	2	9,486	-94.174%
2025-09-12	32.2800	32.2800	32.1000	32.1000	-1.534%	10	9,486	-94.299%
2025-09-11	32.8500	32.8500	32.6000	32.6000	-1.212%	22	9,495	-94.387%
2025-09-10	32.8500	33.0000	32.8500	33.0000	-3.112%	5	9,479	-94.455%
2025-09-08	33.6900	34.0800	33.5500	34.0600	-3.894%	7	9,478	-94.627%
2025-09-05	33.4500	35.4400	33.4500	35.4400	-0.309%	2	9,473	-94.836%
2025-09-04	35.5500	35.5500	35.5500	35.5500	-3.160%	10	9,473	-94.852%
2025-09-03	37.0300	37.0300	36.7100	36.7100	-7.204%	12	9,477	-95.015%
2025-09-02	40.6500	40.8600	39.5600	39.5600	+7.238%	16	9,467	-95.374%
2025-08-29	36.6400	37.0000	36.4000	36.8900	+8.820%	1,826	7,659	-95.039%
2025-08-28	34.1400	34.7000	33.9000	33.9000	-4.210%	21	7,659	-94.602%
2025-08-27	35.3900	35.3900	35.3900	35.3900	-1.366%	2	7,648	-94.829%
2025-08-26	36.1000	36.1000	35.8100	35.8800	+0.420%	51	7,650	-94.900%
2025-08-25	35.4800	35.7300	35.4800	35.7300	-1.543%	8	7,649	-94.878%
2025-08-22	36.2400	36.2900	35.4000	36.2900	-7.471%	25	7,654	-94.957%
2025-08-21	39.3200	39.3900	39.1100	39.2200	+0.538%	26	7,657	-95.334%
2025-08-20	39.5900	39.8800	39.0100	39.0100	+4.950%	22	7,652	-95.309%
2025-08-19	36.3000	37.3400	36.3000	37.1700	+9.388%	5	7,664	-95.077%
2025-08-14	34.5000	34.5000	33.9800	33.9800	-0.759%	5	7,662	-94.614%
2025-08-13	34.0000	34.3700	34.0000	34.2400	+0.176%	116	7,657	-94.655%
2025-08-12	35.1900	35.1900	34.1500	34.1800	-7.945%	21	7,661	-94.646%
2025-08-08	37.1300	37.1300	37.1300	37.1300	+1.587%	2	7,674	-95.071%
2025-08-07	36.5300	36.5500	36.5300	36.5500	-5.139%	2	7,672	-94.993%
2025-08-06	40.4500	40.4500	38.4400	38.5300	-5.355%	36	7,670	-95.250%
2025-08-05	38.9900	40.7200	38.9900	40.7100	+2.907%	15	7,695	-95.505%
2025-08-04	39.8000	39.8000	39.5600	39.5600	-10.091%	3	7,683	-95.374%
2025-08-01	43.9400	44.4000	43.1000	44.0000	+16.003%	26	7,684	-95.841%
2025-07-31	36.2800	37.9300	36.2800	37.9300	+2.375%	3	7,668	-95.175%
2025-07-30	37.3700	37.3700	37.0500	37.0500	-2.397%	2	7,667	-95.061%
2025-07-28	37.6500	37.9600	37.6500	37.9600	-2.013%	1,803	7,666	-95.179%
2025-07-24	39.0000	39.4000	38.6100	38.7400	-4.227%	15	5,898	-95.276%
2025-07-23	40.7500	40.7500	40.4500	40.4500	-0.369%	2	5,905	-95.476%
2025-07-22	41.0500	41.0500	40.6000	40.6000	+3.889%	2	5,904	-95.493%
2025-07-21	40.0000	40.0000	39.0500	39.0800	-4.683%	23	5,903	-95.317%
2025-07-18	40.5200	41.0200	40.5100	41.0000	+0.220%	27	5,884	-95.537%
2025-07-17	40.9100	40.9100	40.9100	40.9100	-5.541%	10	5,888	-95.527%
2025-07-16	43.3100	43.3100	43.3100	43.3100	+4.211%	1	5,878	-95.775%
2025-07-15	41.9100	41.9100	41.5600	41.5600	-2.212%	3	5,878	-95.597%
2025-07-14	43.0700	43.4700	42.5000	42.5000	-1.870%	13	5,878	-95.694%
2025-07-11	42.9300	43.4800	42.9300	43.3100	+0.698%	53	5,868	-95.775%
2025-07-10	43.7200	43.7200	42.8900	43.0100	+0.797%	6	5,839	-95.745%
2025-07-09	42.5500	43.7100	42.4700	42.6700	-3.571%	13	5,835	-95.711%
2025-07-08	44.3300	44.8500	43.9800	44.2500	-1.382%	404	5,830	-95.864%
2025-07-07	44.3500	45.7100	44.3400	44.8700	+2.819%	75	5,654	-95.922%
2025-07-03	43.6400	43.6400	43.6400	43.6400	-3.877%	1	5,622	-95.807%
2025-07-02	46.7900	46.8600	45.3300	45.4000	-2.092%	9	5,622	-95.969%
2025-07-01	45.9400	47.5500	45.9400	46.3700	+2.339%	17	5,617	-96.053%
2025-06-30	45.8500	46.0600	45.3100	45.3100	-4.288%	18	5,604	-95.961%
2025-06-26	47.6500	47.6500	47.0300	47.3400	-1.825%	3	5,590	-96.134%
2025-06-25	48.2200	48.2200	48.2200	48.2200	-2.507%	1	5,589	-96.205%
2025-06-24	50.0000	50.0000	49.4600	49.4600	-13.622%	4	5,588	-96.300%
2025-06-23	54.5300	57.2600	54.1900	57.2600	+7.228%	31	5,584	-96.804%
2025-06-17	53.4000	53.4000	53.4000	53.4000	+3.009%	10	5,577	-96.573%
2025-06-11	51.8400	51.8400	51.8400	51.8400	-3.715%	15	5,567	-96.470%
2025-06-10	53.8400	53.8400	53.8400	53.8400	-1.247%	1	5,567	-96.601%
2025-06-06	54.6400	54.6400	54.5200	54.5200	-0.311%	32	5,567	-96.643%
2025-06-05	54.6900	54.6900	54.6900	54.6900	-5.069%	1	5,566	-96.654%
2025-06-03	57.6100	57.6100	57.6100	57.6100	-4.619%	1	5,567	-96.823%
2025-05-28	59.7800	60.4000	59.4300	60.4000	-0.165%	5	5,567	-96.970%
2025-05-21	60.5000	60.5000	60.5000	60.5000	+0.265%	14	5,564	-96.975%
2025-05-20	60.3400	60.3400	60.3400	60.3400	+0.399%	1	5,565	-96.967%
2025-05-19	60.5000	60.5000	60.1000	60.1000	+1.435%	3	5,566	-96.955%
2025-05-16	59.2500	59.2500	59.2500	59.2500	-2.869%	4	5,565	-96.911%
2025-05-15	59.3500	61.0000	59.3500	61.0000	+0.164%	2	5,563	-97.000%
2025-05-14	60.9000	60.9000	60.9000	60.9000	-0.653%	5	5,562	-96.995%
2025-05-13	61.3000	61.3000	61.3000	61.3000	-20.359%	5	5,557	-97.015%
2025-05-08	76.0700	77.0300	76.0600	76.9700	-3.048%	6	5,552	-97.622%
2025-05-05	79.3900	79.3900	79.3900	79.3900	-7.492%	9	5,551	-97.695%
2025-04-29	89.2200	89.5800	85.8200	85.8200	-20.182%	3	5,560	-97.868%
2025-04-17	107.5200	107.5200	107.5200	107.5200	+5.412%	1	5,562	-98.298%
2025-04-10	102.0000	102.0000	102.0000	102.0000	+6.007%	10	5,562	-98.206%
2025-04-09	131.9400	131.9400	96.2200	96.2200	-28.194%	20	5,572	-98.098%
2025-04-07	143.1400	143.1400	134.0000	134.0000	+4.688%	2	5,555	-98.634%
2025-04-04	123.1100	128.0000	122.8000	128.0000	+30.612%	6	5,555	-98.570%
2025-04-03	98.0000	98.0000	98.0000	98.0000	+11.452%	10	5,556	-98.133%
2025-03-28	87.9300	87.9300	87.9300	87.9300	+9.230%	4	5,559	-97.919%
2025-03-27	80.5000	80.5000	80.5000	80.5000	+12.117%	10	5,557	-97.727%
2025-03-25	72.2600	72.4100	71.2700	71.8000	-12.118%	8	5,547	-97.451%
2025-03-20	80.6500	81.7000	80.0300	81.7000	+0.467%	6	5,546	-97.760%
2025-03-19	81.3200	81.3200	81.3200	81.3200	-1.406%	2	5,544	-97.750%
2025-03-14	85.1900	85.1900	82.4600	82.4800	-1.222%	16	5,546	-97.781%
2025-03-12	83.9800	83.9800	83.3400	83.5000	-2.918%	4	5,542	-97.808%
2025-03-11	86.0100	86.0100	86.0100	86.0100	+26.040%	1	5,543	-97.872%
2025-02-28	68.2400	68.2400	68.2400	68.2400	+8.923%	2	5,543	-97.318%
2025-02-26	62.5700	62.6500	62.5700	62.6500	+0.967%	2	5,542	-97.079%
2025-02-25	62.6700	62.6700	62.0500	62.0500	+5.725%	1,251	4,294	-97.051%
2025-02-24	58.1300	58.6900	55.9600	58.6900	+8.284%	6	4,294	-96.882%
2025-02-12	54.2000	54.2000	54.2000	54.2000	-0.914%	2	4,296	-96.624%
2025-02-11	54.7000	54.7000	54.7000	54.7000	-6.496%	3,000	4,296	-96.654%
2025-01-30	58.5000	58.5000	58.5000	58.5000	+8.514%	1	1,558	-96.872%
2025-01-24	53.9100	53.9100	53.9100	53.9100	-6.096%	6	1,558	-96.605%
2025-01-17	57.4100	57.4100	57.4100	57.4100	-4.317%	2	1,558	-96.812%
2025-01-16	60.0000	60.0000	60.0000	60.0000	-0.826%	1	1,558	-96.950%
2025-01-15	61.2000	61.2000	60.5000	60.5000	-4.318%	1,001	1,558	-96.975%
2024-12-31	63.2300	63.2300	63.2300	63.2300	+17.245%	1	557	-97.106%
2024-12-17	54.9400	54.9400	53.7800	53.9300	+1.277%	12	557	-96.607%
2024-12-16	53.2500	53.2500	53.2500	53.2500	-3.568%	1	547	-96.563%
2024-12-13	55.2200	55.2200	55.2200	55.2200	+0.181%	10	548	-96.686%
2024-12-11	55.1200	55.1200	55.1200	55.1200	-3.026%	500	553	-96.680%
2024-12-10	56.5800	56.8400	56.5800	56.8400	-0.490%	17	53	-96.780%
2024-12-04	57.1200	57.1200	57.1200	57.1200	-6.880%	1	38	-96.796%
2024-11-12	61.0000	61.3400	61.0000	61.3400	+0.098%	3	37	-97.017%
2024-11-08	61.2800	61.2800	61.2800	61.2800	-13.945%	10	37	-97.014%
2024-10-28	71.2100	71.2100	71.2100	71.2100	-2.918%	2	32	-97.430%
2024-10-21	73.5100	73.5100	73.3500	73.3500	-4.604%	2	32	-97.505%
2024-10-11	76.8900	76.8900	76.8900	76.8900	-3.827%	2	32	-97.620%
2024-10-07	79.9500	79.9500	79.9500	79.9500	-1.454%	1	31	-97.711%
2024-10-04	81.1300	81.1300	81.1300	81.1300	-3.589%	2	30	-97.744%
2024-10-03	82.8100	84.1500	82.8100	84.1500	+6.384%	5	29	-97.825%
2024-09-27	78.0000	79.1000	78.0000	79.1000	+1.501%	18	33	-97.686%
2024-09-26	76.5600	77.9300	76.5600	77.9300	-2.061%	2	31	-97.652%
2024-09-25	79.5700	79.5700	79.5700	79.5700	-1.583%	1	29	-97.700%
2024-09-19	80.8500	80.8500	80.8500	80.8500	-6.532%	7	28	-97.737%