Dark

QQQ20270115C480
QQQ Jan 15 2027 480.00 Call (QQQ270115C00480000)
option OPRA

EOD

Sep 18, 2026

245.00-0.004%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	245.0000	245.0000	245.0000	245.0000	-0.004%	1	755	0.000%
2026-09-17	243.6100	245.0100	243.6100	245.0100	+3.171%	3	756	-0.004%
2026-09-10	238.6600	238.9900	237.4800	237.4800	-3.499%	24	767	+3.167%
2026-09-08	246.0900	246.0900	246.0900	246.0900	-2.345%	5	781	-0.443%
2026-08-28	252.0000	252.0000	252.0000	252.0000	+1.625%	5	781	-2.778%
2026-08-27	247.9700	247.9700	247.9700	247.9700	+0.417%	1	781	-1.198%
2026-08-19	246.9400	246.9400	246.9400	246.9400	-6.106%	1	783	-0.786%
2026-08-17	261.5100	263.0000	261.5100	263.0000	+1.310%	2	783	-6.844%
2026-08-14	259.6000	259.6000	259.6000	259.6000	+1.804%	1	784	-5.624%
2026-08-12	255.0000	255.0000	255.0000	255.0000	+3.239%	1	783	-3.922%
2026-08-04	240.9600	247.0000	240.9600	247.0000	+11.659%	2	784	-0.810%
2026-07-31	221.2100	221.2100	221.2100	221.2100	+5.278%	1	784	+10.754%
2026-07-28	210.1200	210.1200	210.1200	210.1200	-5.095%	2	784	+16.600%
2026-07-24	221.2700	221.4000	221.2700	221.4000	-5.619%	7	784	+10.659%
2026-07-20	234.5800	234.5800	234.5800	234.5800	+1.651%	1	784	+4.442%
2026-07-17	223.7300	230.9300	223.7300	230.7700	-4.978%	11	784	+6.166%
2026-07-16	242.8600	242.8600	242.8600	242.8600	-1.405%	1	784	+0.881%
2026-07-15	246.3200	246.3200	246.3200	246.3200	-4.896%	1	784	-0.536%
2026-07-10	259.0000	259.0000	259.0000	259.0000	-5.478%	1	785	-5.405%
2026-06-22	273.8600	274.0100	273.8600	274.0100	-1.112%	40	786	-10.587%
2026-06-18	277.0900	277.0900	277.0900	277.0900	+0.753%	1	766	-11.581%
2026-06-16	275.0200	275.0200	275.0200	275.0200	-0.214%	1	766	-10.916%
2026-06-15	275.6100	275.6100	275.6100	275.6100	+12.724%	1	766	-11.106%
2026-06-11	244.5000	244.5000	244.5000	244.5000	-5.390%	1	766	+0.204%
2026-06-08	258.4300	258.4300	258.4300	258.4300	+1.060%	1	765	-5.197%
2026-06-05	255.7200	255.7200	255.7200	255.7200	-9.197%	1	766	-4.192%
2026-06-03	281.6200	281.6200	281.6200	281.6200	+5.008%	1	767	-13.003%
2026-05-28	268.1900	268.1900	268.1900	268.1900	+1.499%	1	766	-8.647%
2026-05-26	263.7000	264.2300	263.7000	264.2300	+3.620%	2	767	-7.278%
2026-05-22	255.0000	255.0000	255.0000	255.0000	+3.515%	1	768	-3.922%
2026-05-20	246.3400	246.3400	246.3400	246.3400	-2.118%	4	769	-0.544%
2026-05-13	251.6700	251.6700	251.6700	251.6700	+0.850%	2	773	-2.650%
2026-05-11	250.0000	250.0000	248.0300	249.5500	+1.332%	8	782	-1.823%
2026-05-08	246.2700	246.2700	246.2700	246.2700	+5.863%	1	783	-0.516%
2026-05-07	234.3600	234.3600	232.5100	232.6300	+0.349%	106	783	+5.317%
2026-05-06	228.4300	231.8200	228.4300	231.8200	+4.996%	14	794	+5.685%
2026-05-05	220.0300	220.7900	220.0300	220.7900	+4.363%	6	798	+10.965%
2026-05-04	212.9000	212.9000	211.5600	211.5600	+3.564%	79	800	+15.806%
2026-04-30	204.2800	204.2800	204.2800	204.2800	+2.860%	2	722	+19.933%
2026-04-29	198.6000	198.6000	198.6000	198.6000	+1.658%	2	722	+23.364%
2026-04-28	199.0100	199.0100	195.3600	195.3600	-3.268%	3	722	+25.410%
2026-04-27	202.3300	202.3300	201.9600	201.9600	-0.434%	3	723	+21.311%
2026-04-24	201.0000	202.8400	201.0000	202.8400	+7.238%	5	724	+20.785%
2026-04-20	189.1500	189.1500	189.1500	189.1500	-0.447%	1	724	+29.527%
2026-04-17	186.3900	190.0000	186.3900	190.0000	+5.561%	3	725	+28.947%
2026-04-16	179.9900	179.9900	179.9900	179.9900	+0.750%	1	726	+36.119%
2026-04-15	174.9300	178.6500	174.9300	178.6500	+7.789%	3	726	+37.140%
2026-04-14	164.0000	165.7400	163.9700	165.7400	+6.860%	3	726	+47.822%
2026-04-10	155.8600	157.1800	155.1000	155.1000	+1.306%	5	727	+57.963%
2026-04-09	149.9500	153.3000	149.9500	153.1000	+2.463%	13	726	+60.026%
2026-04-08	151.8000	151.9200	149.3400	149.4200	+8.986%	11	716	+63.967%
2026-04-07	137.1000	137.1000	137.1000	137.1000	+0.809%	1	718	+78.702%
2026-04-06	135.9300	136.0500	135.9300	136.0000	+2.448%	3	718	+80.147%
2026-04-02	132.7500	132.7500	132.7500	132.7500	+0.068%	1	717	+84.557%
2026-04-01	132.6600	132.6600	132.6600	132.6600	+12.816%	3	717	+84.683%
2026-03-27	120.6200	120.6200	117.5900	117.5900	-7.263%	2	719	+108.351%
2026-03-26	131.2700	131.2700	126.8000	126.8000	-6.497%	3	718	+93.218%
2026-03-24	134.7100	136.0000	134.7100	135.6100	-3.864%	4	719	+80.665%
2026-03-23	141.0600	141.0600	141.0600	141.0600	+6.864%	4	719	+73.685%
2026-03-20	137.7800	137.7800	132.0000	132.0000	-8.014%	16	719	+85.606%
2026-03-19	143.5000	143.5000	143.5000	143.5000	-1.712%	1	709	+70.732%
2026-03-18	145.2900	146.0000	144.8400	146.0000	-3.414%	4	709	+67.808%
2026-03-17	151.1600	151.1600	151.1600	151.1600	+1.627%	1	708	+62.080%
2026-03-16	149.4000	149.8400	148.7400	148.7400	+3.579%	4	708	+64.717%
2026-03-13	150.9000	150.9000	143.5600	143.6000	-2.446%	18	708	+70.613%
2026-03-12	147.8900	148.8800	147.2000	147.2000	-0.068%	12	708	+66.440%
2026-03-09	144.7700	147.3900	144.7700	147.3000	-5.200%	6	706	+66.327%
2026-03-05	155.3800	155.3800	155.3800	155.3800	+3.428%	1	706	+57.678%
2026-03-03	143.2500	151.0900	143.2500	150.2300	-2.009%	7	707	+63.083%
2026-03-02	153.3100	153.3100	153.3100	153.3100	-5.059%	1	707	+59.807%
2026-02-26	161.4800	161.4800	161.4800	161.4800	+4.181%	1	706	+51.722%
2026-02-24	155.0000	155.0000	155.0000	155.0000	+0.330%	2	705	+58.065%
2026-02-20	155.3000	156.0000	154.4900	154.4900	-1.246%	6	705	+58.586%
2026-02-18	156.4400	156.4400	156.4400	156.4400	+2.516%	2	702	+56.610%
2026-02-12	151.5500	152.6000	151.5500	152.6000	-4.344%	2	703	+60.550%
2026-02-11	159.5300	159.5300	159.5300	159.5300	+0.491%	1	703	+53.576%
2026-02-09	158.7500	158.7500	158.7500	158.7500	+1.633%	4	703	+54.331%
2026-02-06	156.2000	156.2000	156.2000	156.2000	+3.946%	1	703	+56.850%
2026-02-05	151.2300	151.2300	150.2700	150.2700	-3.784%	5	703	+63.040%
2026-02-04	160.0500	160.0500	151.9700	156.1800	-2.927%	3	704	+56.870%
2026-02-03	167.0100	167.0100	160.8900	160.8900	-7.556%	87	703	+52.278%
2026-02-02	174.0400	174.0400	174.0400	174.0400	+3.595%	1	782	+40.772%
2026-01-30	168.0000	168.0000	168.0000	168.0000	-2.314%	4	782	+45.833%
2026-01-29	171.9800	171.9800	171.9800	171.9800	-1.849%	130	784	+42.458%
2026-01-27	175.2200	175.2200	175.2200	175.2200	+4.180%	1	861	+39.824%
2026-01-22	168.1900	168.1900	168.1900	168.1900	+2.994%	1	861	+45.669%
2026-01-21	158.7900	163.3000	158.7900	163.3000	+0.958%	2	861	+50.031%
2026-01-20	161.7500	161.7500	161.7500	161.7500	-4.612%	3	860	+51.468%
2026-01-15	169.5700	169.5700	169.5700	169.5700	-1.613%	1	857	+44.483%
2026-01-13	172.3500	172.3500	172.3500	172.3500	-1.716%	1	856	+42.153%
2026-01-12	175.3600	175.3600	175.3600	175.3600	+4.505%	3	855	+39.713%
2026-01-08	167.8000	167.8000	167.8000	167.8000	-2.260%	1	855	+46.007%
2026-01-06	171.6800	171.6800	171.6800	171.6800	+6.912%	1	855	+42.707%
2026-01-02	161.4000	161.4000	160.5800	160.5800	-2.702%	10	855	+52.572%
2025-12-31	166.6700	167.0000	165.0400	165.0400	-2.199%	51	867	+48.449%
2025-12-30	168.7500	168.7500	168.7500	168.7500	-0.683%	8	867	+45.185%
2025-12-29	169.9100	169.9100	169.9100	169.9100	-0.637%	1	875	+44.194%
2025-12-23	169.7200	171.0000	169.7200	171.0000	+4.683%	6	875	+43.275%
2025-12-16	158.6200	163.3500	158.6200	163.3500	-0.699%	2	875	+49.985%
2025-12-12	164.0000	165.1100	164.0000	164.5000	-7.709%	10	875	+48.936%
2025-12-10	174.4000	178.2400	174.4000	178.2400	+1.637%	5	870	+37.455%
2025-12-09	173.9300	175.6500	173.9300	175.3700	+0.223%	7	870	+39.705%
2025-12-08	174.9800	174.9800	174.9800	174.9800	-0.489%	1	869	+40.016%
2025-12-05	176.4400	176.4400	175.8400	175.8400	+1.653%	11	870	+39.331%
2025-12-04	173.8300	173.8300	172.9800	172.9800	-0.945%	2	881	+41.635%
2025-12-03	172.3000	174.6300	172.3000	174.6300	+0.466%	41	882	+40.297%
2025-12-02	174.1800	174.1800	173.8200	173.8200	+3.157%	4	916	+40.950%
2025-12-01	168.5000	168.5000	168.5000	168.5000	+0.208%	1	916	+45.401%
2025-11-28	169.6000	169.6000	168.1500	168.1500	+0.388%	2	917	+45.703%
2025-11-26	166.0000	168.6800	166.0000	167.5000	+3.504%	7	917	+46.269%
2025-11-25	159.2500	161.9900	157.5000	161.8300	+0.391%	7	917	+51.393%
2025-11-24	154.5000	161.2000	154.5000	161.2000	+7.826%	7	918	+51.985%
2025-11-21	147.5000	149.6200	141.3500	149.5000	+3.246%	7	915	+63.880%
2025-11-20	166.0000	166.0000	144.8000	144.8000	-10.318%	5	919	+69.199%
2025-11-19	158.0000	161.4600	158.0000	161.4600	+2.190%	2	919	+51.740%
2025-11-18	152.8000	158.0000	152.8000	158.0000	0.000%	8	921	+55.063%
2025-11-17	158.7000	158.7000	158.0000	158.0000	-4.532%	2	926	+55.063%
2025-11-14	157.4700	165.5000	157.4700	165.5000	+0.242%	5	926	+48.036%
2025-11-13	167.1000	167.1000	165.1000	165.1000	-6.102%	2	925	+48.395%
2025-11-12	177.7600	177.7600	175.8300	175.8300	-0.661%	3	924	+39.339%
2025-11-11	175.7000	177.0000	175.7000	177.0000	-0.562%	2	927	+38.418%
2025-11-10	173.5000	178.0000	173.5000	178.0000	+8.371%	4	925	+37.640%
2025-11-07	161.0000	165.1700	158.0000	164.2500	-2.360%	11	925	+49.163%
2025-11-06	176.0000	176.0000	168.2200	168.2200	-6.440%	3	927	+45.643%
2025-11-05	177.5000	179.8000	177.0000	179.8000	-0.663%	6	928	+36.263%
2025-11-04	178.0000	181.0000	178.0000	181.0000	-2.315%	3	925	+35.359%
2025-11-03	187.7600	187.7600	185.2900	185.2900	+0.701%	2	924	+32.225%
2025-10-30	184.0000	184.0000	184.0000	184.0000	-1.075%	1	924	+33.152%
2025-10-29	185.4200	186.0000	185.4200	186.0000	+1.098%	2	925	+31.720%
2025-10-28	183.4100	183.9800	183.4100	183.9800	+1.674%	6	925	+33.167%
2025-10-27	180.9500	180.9500	180.9500	180.9500	+9.006%	1	928	+35.397%
2025-10-23	166.0000	166.0000	166.0000	166.0000	+5.063%	1	928	+47.590%
2025-10-22	158.0000	158.0000	158.0000	158.0000	-4.819%	1	928	+55.063%
2025-10-21	166.0000	166.0000	166.0000	166.0000	-0.807%	1	928	+47.590%
2025-10-20	166.7800	167.3500	166.7800	167.3500	+3.494%	7	928	+46.400%
2025-10-17	156.5000	161.7000	156.5000	161.7000	+3.854%	3	930	+51.515%
2025-10-16	161.8400	161.8400	155.7000	155.7000	-2.547%	3	931	+57.354%
2025-10-15	159.7700	159.7700	159.7700	159.7700	+2.410%	1	931	+53.345%
2025-10-14	156.0100	156.0100	156.0100	156.0100	+2.638%	1	930	+57.041%
2025-10-10	159.5000	159.5000	152.0000	152.0000	-8.362%	3	930	+61.184%
2025-10-09	168.7700	168.7700	165.8200	165.8700	-1.303%	3	928	+47.706%
2025-10-08	168.0600	168.0600	168.0600	168.0600	+1.449%	1	927	+45.781%
2025-10-07	165.6600	165.6600	165.6600	165.6600	+0.705%	1	928	+47.893%
2025-10-06	164.5000	164.5000	164.5000	164.5000	+4.810%	3	928	+48.936%
2025-09-29	156.9500	156.9500	156.9500	156.9500	+3.250%	1	926	+56.101%
2025-09-25	152.0100	152.0100	152.0100	152.0100	-2.118%	1	927	+61.174%
2025-09-24	155.3000	155.3000	155.3000	155.3000	-0.627%	5	927	+57.759%
2025-09-23	159.5600	159.5600	156.2800	156.2800	+0.141%	5	927	+56.770%
2025-09-19	154.3800	156.0600	154.3800	156.0600	+1.173%	4	930	+56.991%
2025-09-18	154.2500	154.2500	154.2500	154.2500	+5.651%	2	931	+58.833%
2025-09-17	145.1600	146.0000	144.0000	146.0000	-1.974%	3	931	+67.808%
2025-09-16	148.9400	148.9400	148.9400	148.9400	+0.195%	2	931	+64.496%
2025-09-15	149.4500	149.4500	148.4100	148.6500	+5.846%	4	932	+64.817%
2025-09-10	140.4400	140.4400	140.4400	140.4400	+4.900%	1	930	+74.452%
2025-09-05	133.8800	133.8800	133.8800	133.8800	+0.737%	1	930	+83.000%
2025-09-04	132.9000	132.9000	132.9000	132.9000	+4.227%	1	930	+84.349%
2025-09-02	124.8000	127.5100	124.8000	127.5100	-3.781%	2	931	+92.142%
2025-08-29	132.5200	132.5200	132.5200	132.5200	+1.106%	1	930	+84.878%
2025-08-26	131.0700	131.0700	131.0700	131.0700	-2.347%	1	931	+86.923%
2025-08-22	134.2200	134.2200	134.2200	134.2200	+5.271%	1	931	+82.536%
2025-08-21	127.5700	127.5700	126.5000	127.5000	+0.291%	3	930	+92.157%
2025-08-20	127.1300	127.1300	127.1300	127.1300	-3.893%	1	927	+92.716%
2025-08-19	135.0000	135.0000	132.2800	132.2800	-7.022%	2	926	+85.213%
2025-08-14	140.6200	142.2700	140.6200	142.2700	+9.103%	4	927	+72.208%
2025-08-07	135.0000	135.0000	130.4000	130.4000	+2.621%	3	929	+87.883%
2025-08-05	126.5100	127.0700	126.5100	127.0700	-1.305%	4	927	+92.807%
2025-08-04	127.6400	128.7500	127.6400	128.7500	+5.828%	11	925	+90.291%
2025-08-01	122.2700	124.0400	121.6600	121.6600	-8.971%	10	932	+101.381%
2025-07-29	133.6500	133.6500	133.6500	133.6500	+0.481%	1	925	+83.315%
2025-07-28	133.0100	133.0100	133.0100	133.0100	+1.333%	7	924	+84.197%
2025-07-24	131.2600	131.2600	131.2600	131.2600	+2.347%	15	929	+86.652%
2025-07-17	128.2500	128.2500	128.2500	128.2500	+0.897%	3	944	+91.033%
2025-07-15	127.7800	127.7800	127.1100	127.1100	+4.095%	21	941	+92.746%
2025-07-14	120.9700	122.1100	120.9700	122.1100	-1.762%	8	961	+100.639%
2025-07-10	125.0000	125.0000	124.3000	124.3000	+1.197%	21	961	+97.104%
2025-07-08	122.0700	122.8300	122.0700	122.8300	+1.045%	4	941	+99.463%
2025-07-07	121.5600	121.5600	121.5600	121.5600	-3.201%	2	944	+101.547%
2025-07-03	122.8400	125.9300	122.8400	125.5800	+4.737%	10	942	+95.095%
2025-06-30	120.9000	120.9000	119.9000	119.9000	+2.751%	5	943	+104.337%
2025-06-27	116.6900	116.6900	116.6900	116.6900	+0.258%	1	944	+109.958%
2025-06-26	116.3900	116.3900	116.3900	116.3900	+3.568%	1	945	+110.499%
2025-06-24	111.0000	112.3800	111.0000	112.3800	+8.727%	6	946	+118.010%
2025-06-23	105.6000	105.6000	103.3600	103.3600	-5.822%	3	945	+137.036%
2025-06-16	109.7500	109.7500	109.7500	109.7500	+2.647%	2	947	+123.235%
2025-06-13	106.9200	106.9200	106.9200	106.9200	-1.998%	2	948	+129.143%
2025-06-12	109.1000	109.1000	109.1000	109.1000	-1.097%	1	947	+124.565%
2025-06-11	109.8400	110.3100	109.8400	110.3100	+2.319%	2	947	+122.101%
2025-06-10	108.4600	108.4600	107.8100	107.8100	-0.241%	2	949	+127.252%
2025-06-09	106.5700	108.0700	106.5700	108.0700	+0.530%	3	950	+126.705%
2025-06-06	107.5000	107.5000	107.5000	107.5000	-1.647%	10	950	+127.907%
2025-06-05	109.3000	109.3000	109.3000	109.3000	+5.808%	6	953	+124.154%
2025-06-03	103.3000	103.3000	103.3000	103.3000	+1.245%	2	959	+137.173%
2025-06-02	99.0000	102.0300	99.0000	102.0300	+4.991%	3	960	+140.125%
2025-05-30	95.3200	97.1800	94.2000	97.1800	-4.407%	56	959	+152.109%
2025-05-28	101.6600	101.6600	101.6600	101.6600	+0.464%	1	973	+140.999%
2025-05-27	99.6800	101.4600	99.6800	101.1900	+3.817%	11	972	+142.119%
2025-05-22	97.4700	97.4700	97.4700	97.4700	+0.185%	1	962	+151.359%
2025-05-21	100.4900	102.6800	97.2900	97.2900	-2.710%	15	963	+151.824%
2025-05-20	100.0000	100.0000	100.0000	100.0000	-0.725%	1	974	+145.000%
2025-05-19	99.3000	100.7300	99.3000	100.7300	-0.798%	7	975	+143.224%
2025-05-16	99.2600	101.5400	99.2600	101.5400	+3.181%	20	975	+141.284%
2025-05-15	98.4100	98.4100	98.4100	98.4100	-0.112%	1	974	+148.958%
2025-05-14	99.4500	99.4500	98.5200	98.5200	+0.531%	3	974	+148.680%
2025-05-13	93.4800	98.0000	93.4800	98.0000	+7.692%	10	974	+150.000%
2025-05-12	89.4000	91.0000	88.8300	91.0000	+15.307%	12	974	+169.231%
2025-05-09	80.7000	80.7000	78.8500	78.9200	-0.954%	10	975	+210.441%
2025-05-08	78.9800	81.4100	78.0200	79.6800	+4.677%	10	972	+207.480%
2025-05-07	75.3000	76.1200	74.0000	76.1200	+1.089%	7	974	+221.860%
2025-05-06	74.6600	75.3300	74.6600	75.3000	-3.758%	3	970	+225.365%
2025-05-05	76.7600	78.2400	76.7600	78.2400	-1.770%	308	948	+213.139%
2025-05-02	77.5000	80.5300	77.5000	79.6500	+4.941%	28	672	+207.596%
2025-05-01	75.3000	76.9000	74.2300	75.9000	+4.979%	20	678	+222.793%
2025-04-30	63.0000	72.3000	63.0000	72.3000	+4.389%	5	685	+238.866%
2025-04-29	69.6000	69.6000	69.2600	69.2600	+3.528%	3	683	+253.740%
2025-04-28	64.7000	66.9000	64.7000	66.9000	-0.889%	3	682	+266.218%
2025-04-25	64.4500	67.5000	64.4500	67.5000	+4.732%	1,092	683	+262.963%
2025-04-24	61.1700	64.4500	61.1700	64.4500	+10.663%	3	539	+280.140%
2025-04-23	59.8500	62.0200	58.2400	58.2400	+13.175%	4	539	+320.673%
2025-04-22	48.1500	51.4600	48.1500	51.4600	+12.604%	6	537	+376.098%
2025-04-21	47.2500	47.2500	45.7000	45.7000	-12.132%	2	538	+436.105%
2025-04-16	54.3000	54.4900	51.7500	52.0100	-13.317%	19	536	+371.063%
2025-04-15	60.0000	60.0000	60.0000	60.0000	+1.215%	10	537	+308.333%
2025-04-14	59.2800	59.2800	59.2800	59.2800	-1.216%	1	537	+313.293%
2025-04-11	58.7500	60.0100	58.7500	60.0100	+5.281%	52	538	+308.265%
2025-04-10	57.4800	58.0000	50.8400	57.0000	-7.317%	17	536	+329.825%
2025-04-09	40.9000	62.1100	40.9000	61.5000	+62.098%	143	536	+298.374%
2025-04-08	46.0000	48.0700	37.9400	37.9400	-15.839%	13	639	+545.756%
2025-04-07	34.8800	45.0800	34.8700	45.0800	+7.078%	16	644	+443.478%
2025-04-04	47.3300	47.3300	41.2500	42.1000	-22.411%	56	632	+481.948%
2025-04-03	55.7500	58.2500	54.2600	54.2600	-18.772%	15	637	+351.530%
2025-04-01	66.8000	66.8000	66.8000	66.8000	+8.706%	2	639	+266.766%
2025-03-31	62.5000	62.5000	61.4500	61.4500	-7.636%	3	637	+298.698%
2025-03-28	70.1000	70.1000	64.0000	66.5300	-9.483%	86	636	+268.255%
2025-03-27	74.7000	74.7000	73.5000	73.5000	-0.676%	32	655	+233.333%
2025-03-26	76.2500	76.4000	74.0000	74.0000	-11.905%	178	654	+231.081%
2025-03-25	81.0000	84.0000	78.7900	84.0000	+5.000%	103	487	+191.667%
2025-03-24	77.0000	80.0000	77.0000	80.0000	+12.123%	65	490	+206.250%
2025-03-21	71.3500	71.3500	71.3500	71.3500	-1.464%	2	499	+243.378%
2025-03-20	72.0000	72.4100	72.0000	72.4100	+1.018%	2	498	+238.351%
2025-03-19	71.6800	71.6800	71.6800	71.6800	+2.283%	1	497	+241.797%
2025-03-18	73.0000	73.0000	69.9500	70.0800	-7.789%	21	497	+249.600%
2025-03-17	75.0000	76.5100	73.5200	76.0000	+4.252%	14	478	+222.368%
2025-03-14	71.6800	72.9000	71.0000	72.9000	+9.740%	270	474	+236.077%
2025-03-13	70.0000	70.4200	66.4300	66.4300	-8.360%	54	435	+268.809%
2025-03-12	74.5300	74.5300	72.4900	72.4900	-1.815%	85	435	+237.978%
2025-03-11	71.7000	73.8300	67.3800	73.8300	+2.971%	13	446	+231.843%
2025-03-10	76.5000	76.5000	69.9900	71.7000	-6.275%	47	444	+241.702%
2025-03-07	80.4000	83.8500	76.5000	76.5000	-4.851%	522	444	+220.261%
2025-03-06	83.5000	83.5000	80.4000	80.4000	-10.198%	5	496	+204.726%
2025-03-05	83.9100	89.5300	83.8800	89.5300	+6.736%	9	494	+173.651%
2025-03-04	85.5400	85.5400	83.4400	83.8800	-9.053%	4	495	+192.084%
2025-03-03	95.2400	95.7400	92.2300	92.2300	+3.362%	5	495	+165.640%
2025-02-28	90.8200	90.8200	89.2300	89.2300	-1.945%	4	491	+174.571%
2025-02-27	96.0000	96.0000	91.0000	91.0000	-8.561%	10	490	+169.231%
2025-02-26	104.9500	104.9500	99.5200	99.5200	+1.551%	3	489	+146.182%
2025-02-25	103.7200	103.7200	98.0000	98.0000	-7.197%	2	487	+150.000%
2025-02-24	108.0000	108.0000	105.6000	105.6000	-4.702%	2	487	+132.008%
2025-02-21	115.0000	115.0000	109.9500	110.8100	-5.990%	16	486	+121.099%
2025-02-20	118.5000	118.5000	117.8700	117.8700	-2.587%	2	484	+107.856%
2025-02-19	120.5000	123.2800	120.5000	121.0000	+1.852%	3	483	+102.479%
2025-02-14	119.0900	119.0900	118.8000	118.8000	+0.533%	44	458	+106.229%
2025-02-13	118.2500	118.2500	116.5000	118.1700	+4.659%	4	458	+107.328%
2025-02-12	107.8400	113.1100	107.6900	112.9100	+0.588%	39	459	+116.987%
2025-02-11	112.2500	112.2500	112.2500	112.2500	-0.664%	1	448	+118.263%
2025-02-10	113.9000	113.9000	113.0000	113.0000	+3.310%	6	448	+116.814%
2025-02-07	109.5000	109.5000	109.3800	109.3800	-2.773%	4	451	+123.990%
2025-02-06	112.5000	112.5000	112.5000	112.5000	+3.677%	5	450	+117.778%
2025-02-05	109.9100	109.9100	108.5100	108.5100	+1.411%	3	445	+125.786%
2025-02-03	103.0000	107.0000	103.0000	107.0000	-3.889%	9	447	+128.972%
2025-01-31	111.3300	111.3300	111.3300	111.3300	+2.222%	2	442	+120.066%
2025-01-29	108.2800	108.9500	108.2800	108.9100	+0.731%	4	442	+124.956%
2025-01-28	103.0000	108.1200	101.5500	108.1200	+5.565%	6	439	+126.600%
2025-01-27	104.0000	104.1800	101.9300	102.4200	-10.292%	9	435	+139.211%
2025-01-24	114.1700	114.1700	114.1700	114.1700	-2.991%	6	433	+114.592%
2025-01-23	117.6900	117.6900	117.6900	117.6900	-0.389%	1	430	+108.174%
2025-01-22	116.0300	118.1500	116.0300	118.1500	+8.454%	2	429	+107.364%
2025-01-17	108.9400	108.9400	108.9400	108.9400	+3.241%	2	431	+124.894%
2025-01-15	105.4500	105.5200	105.4500	105.5200	+6.093%	2	431	+132.183%
2025-01-10	102.0000	102.0000	99.4600	99.4600	-5.618%	16	430	+146.330%
2025-01-07	105.3800	105.3800	105.3800	105.3800	-5.573%	1	423	+132.492%
2025-01-06	112.2300	113.1100	110.3100	111.6000	+7.764%	7	422	+119.534%
2024-12-31	106.6600	106.6600	102.9600	103.5600	-3.674%	64	397	+136.578%
2024-12-30	107.3700	108.0000	107.3700	107.5100	-2.969%	3	397	+127.886%
2024-12-27	110.8200	110.8200	109.1000	110.8000	-5.654%	12	396	+121.119%
2024-12-26	117.4400	117.4400	117.4400	117.4400	+0.068%	2	397	+108.617%
2024-12-24	116.1900	117.3600	116.1700	117.3600	+6.846%	3	394	+108.759%
2024-12-23	111.5000	111.5000	109.8400	109.8400	+4.949%	17	394	+123.052%
2024-12-20	104.6600	104.6600	104.6600	104.6600	-4.201%	1	403	+134.091%
2024-12-19	110.8000	110.8000	109.2500	109.2500	-5.509%	3	404	+124.256%
2024-12-18	124.8500	124.8500	115.6200	115.6200	-6.570%	4	401	+111.901%
2024-12-17	122.2500	124.1200	122.1000	123.7500	-1.567%	22	398	+97.980%
2024-12-16	120.0000	126.3500	120.0000	125.7200	+6.461%	42	410	+94.878%
2024-12-13	115.5000	118.0900	115.0500	118.0900	+1.018%	48	411	+107.469%
2024-12-12	116.9000	116.9000	116.9000	116.9000	+5.515%	1	413	+109.581%
2024-12-10	110.7900	110.7900	110.7900	110.7900	-2.611%	5	412	+121.139%
2024-12-09	111.3500	113.7600	111.3500	113.7600	+0.637%	6	412	+115.366%
2024-12-06	112.2500	113.0400	112.2500	113.0400	+2.493%	6	407	+116.737%
2024-12-05	110.2900	110.2900	110.2900	110.2900	+0.620%	1	409	+122.142%
2024-12-04	108.8600	109.6100	108.8600	109.6100	+3.856%	2	409	+123.520%
2024-12-03	104.8600	105.5400	104.8600	105.5400	+5.974%	6	410	+132.139%
2024-11-29	99.5900	99.5900	99.5900	99.5900	-0.060%	2	404	+146.009%
2024-11-26	99.7600	99.9500	99.6500	99.6500	+1.684%	218	403	+145.861%
2024-11-25	101.3400	101.3400	98.0000	98.0000	-0.890%	2	189	+150.000%
2024-11-21	94.8000	98.8800	94.8000	98.8800	+4.293%	5	189	+147.775%
2024-11-19	95.5700	95.5700	94.8100	94.8100	-0.971%	3	189	+158.412%
2024-11-18	95.0100	97.5400	95.0100	95.7400	-8.172%	22	190	+155.901%
2024-11-13	104.2600	104.2600	104.2600	104.2600	-0.705%	1	170	+134.989%
2024-11-11	104.7900	105.0000	104.7900	105.0000	+2.941%	2	171	+133.333%
2024-11-08	104.5000	104.5000	102.0000	102.0000	-1.077%	6	169	+140.196%
2024-11-07	100.5000	103.1100	100.5000	103.1100	+7.630%	7	170	+137.610%
2024-11-06	95.8000	95.8000	95.8000	95.8000	+8.249%	1	167	+155.741%
2024-11-05	88.5000	88.5000	88.5000	88.5000	+4.499%	1	168	+176.836%
2024-11-04	84.6900	84.6900	84.6900	84.6900	+0.296%	1	168	+189.290%
2024-10-31	86.9500	87.0000	84.4400	84.4400	-5.124%	11	169	+190.147%
2024-10-23	89.0000	89.0000	89.0000	89.0000	-3.680%	1	170	+175.281%
2024-10-22	92.4000	92.4000	92.4000	92.4000	+9.948%	1	171	+165.152%
2024-10-15	88.0700	88.0700	84.0400	84.0400	-6.612%	5	170	+191.528%
2024-10-09	85.0000	91.5000	85.0000	89.9900	+4.518%	19	172	+172.252%
2024-10-08	85.8800	87.5000	85.4300	86.1000	+1.893%	39	159	+184.553%
2024-10-04	84.0000	84.5000	84.0000	84.5000	+3.732%	8	120	+189.941%
2024-10-02	81.5000	81.5000	81.3300	81.4600	+3.771%	3	116	+200.761%
2024-10-01	81.8900	81.8900	78.5000	78.5000	-5.626%	3	117	+212.102%
2024-09-30	83.1800	83.1800	83.1800	83.1800	-2.164%	2	114	+194.542%
2024-09-26	82.5200	85.0200	82.5200	85.0200	+4.166%	2	112	+188.167%
2024-09-24	82.5000	82.5000	76.2200	81.6200	+2.345%	27	112	+200.172%
2024-09-23	80.1600	80.6700	79.2200	79.7500	+0.873%	47	94	+207.210%
2024-09-20	79.2500	79.2500	79.0600	79.0600	-5.600%	122	67	+209.891%
2024-09-19	80.5600	83.7500	80.5600	83.7500	+13.268%	3	7	+192.537%
2024-09-17	76.7600	76.7600	73.9400	73.9400	+1.177%	6	7	+231.350%
2024-09-16	72.5900	74.0500	69.7500	73.0800	0.000%	18	6	+235.249%