Dark

QQQ20270115P400
QQQ Jan 15 2027 400.00 Put (QQQ270115P00400000)
option OPRA

EOD

Sep 24, 2026

0.6500+4.839%(+0.0300)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6300	0.6500	0.6300	0.6500	+4.839%	53	3,785	0.000%
2026-09-23	0.6200	0.6400	0.5600	0.6200	+5.085%	6	3,741	+4.839%
2026-09-22	0.6200	0.6200	0.5900	0.5900	-9.231%	5	3,736	+10.169%
2026-09-21	0.6300	0.6500	0.6300	0.6500	-10.959%	7	3,735	0.000%
2026-09-18	0.7600	0.7600	0.7300	0.7300	-5.195%	11	3,735	-10.959%
2026-09-17	0.8000	0.8100	0.7700	0.7700	-14.444%	106	3,725	-15.584%
2026-09-16	0.9900	0.9900	0.9000	0.9000	-2.174%	3	3,808	-27.778%
2026-09-15	0.9000	0.9300	0.9000	0.9200	+5.747%	13	3,808	-29.348%
2026-09-14	0.8800	0.8800	0.8700	0.8700	+1.163%	2	3,819	-25.287%
2026-09-11	0.8700	0.8700	0.8600	0.8600	-7.527%	5	3,819	-24.419%
2026-09-10	0.9800	0.9800	0.9300	0.9300	+5.682%	29	3,820	-30.108%
2026-09-09	0.8600	0.9000	0.8600	0.8800	+8.642%	82	3,837	-26.136%
2026-09-08	0.8900	0.9400	0.8000	0.8100	-1.220%	29	3,759	-19.753%
2026-09-04	0.8000	0.8200	0.7600	0.8200	+2.500%	30	3,803	-20.732%
2026-09-03	0.8900	0.9100	0.8000	0.8000	-13.043%	25	3,803	-18.750%
2026-09-02	1.0900	1.0900	0.9200	0.9200	-7.071%	13	3,800	-29.348%
2026-08-31	1.0200	1.1200	0.9900	0.9900	+6.452%	30	3,793	-34.343%
2026-08-28	0.9500	0.9500	0.9300	0.9300	-5.102%	13	3,763	-30.108%
2026-08-27	1.1000	1.1000	0.9800	0.9800	-14.783%	5	3,763	-33.673%
2026-08-25	1.1700	1.1700	1.1500	1.1500	-4.167%	8	3,767	-43.478%
2026-08-24	1.2500	1.2500	1.2000	1.2000	-5.512%	8	3,766	-45.833%
2026-08-21	1.2700	1.2700	1.2700	1.2700	-6.618%	4	3,769	-48.819%
2026-08-20	1.3300	1.3600	1.3300	1.3600	-1.449%	200	3,769	-52.206%
2026-08-19	1.2500	1.3800	1.2500	1.3800	+6.154%	53	3,769	-52.899%
2026-08-18	1.3000	1.3000	1.3000	1.3000	+9.244%	3	3,741	-50.000%
2026-08-17	1.1600	1.2000	1.1600	1.1900	+3.478%	8	3,742	-45.378%
2026-08-14	1.2500	1.2500	1.1400	1.1500	-1.709%	14	3,746	-43.478%
2026-08-13	1.1700	1.1700	1.1700	1.1700	-7.874%	4	3,736	-44.444%
2026-08-12	1.2900	1.2900	1.1600	1.2700	-4.511%	13	3,740	-48.819%
2026-08-10	1.3400	1.3400	1.3300	1.3300	-3.623%	2	3,739	-51.128%
2026-08-07	1.3800	1.3800	1.3800	1.3800	-8.000%	1	3,741	-52.899%
2026-08-06	1.5300	1.5300	1.5000	1.5000	-3.226%	5	3,740	-56.667%
2026-08-05	1.7000	1.7000	1.5000	1.5500	-0.641%	6	3,737	-58.065%
2026-08-04	1.6000	1.7500	1.5600	1.5600	-17.460%	58	3,739	-58.333%
2026-08-03	1.8500	1.9400	1.6700	1.8900	-4.545%	16	3,763	-65.608%
2026-07-31	1.9400	2.0700	1.8500	1.9800	-4.348%	13	3,758	-67.172%
2026-07-30	2.2900	2.2900	2.0000	2.0700	-12.288%	58	3,753	-68.599%
2026-07-29	2.4300	2.4800	2.2200	2.3600	-2.075%	40	3,728	-72.458%
2026-07-28	2.5300	2.5300	2.4000	2.4100	+0.417%	34	3,747	-73.029%
2026-07-27	2.3700	2.4400	2.3300	2.4000	-6.250%	34	3,768	-72.917%
2026-07-24	2.3500	2.5600	2.3500	2.5600	+12.775%	30	3,742	-74.609%
2026-07-23	2.2100	2.6200	2.2100	2.2700	+8.095%	124	3,801	-71.366%
2026-07-22	2.0400	2.1000	2.0400	2.1000	0.000%	8	3,848	-69.048%
2026-07-21	2.2500	2.2500	2.1000	2.1000	-8.297%	25	3,901	-69.048%
2026-07-20	2.3200	2.3200	2.2600	2.2900	-5.372%	69	3,895	-71.616%
2026-07-17	2.5400	2.6600	2.3400	2.4200	+10.000%	40	3,887	-73.140%
2026-07-16	2.1100	2.2000	2.1100	2.2000	+2.326%	14	3,909	-70.455%
2026-07-15	2.0500	2.1500	2.0500	2.1500	+2.871%	37	3,904	-69.767%
2026-07-14	2.0500	2.1500	2.0500	2.0900	-5.000%	5	3,887	-68.900%
2026-07-13	2.2500	2.2500	2.1000	2.2000	+7.317%	76	3,884	-70.455%
2026-07-10	2.1800	2.1800	2.0500	2.0500	-5.530%	11	3,841	-68.293%
2026-07-09	2.1700	2.3000	2.1700	2.1700	-11.429%	24	3,841	-70.046%
2026-07-08	2.5000	2.6000	2.4400	2.4500	+0.410%	16	3,838	-73.469%
2026-07-07	2.4200	2.5000	2.4200	2.4400	+5.628%	6	3,854	-73.361%
2026-07-06	2.3300	2.3800	2.3000	2.3100	-11.154%	51	3,852	-71.861%
2026-07-02	2.3400	2.6700	2.3100	2.6000	+3.586%	53	3,799	-75.000%
2026-07-01	2.3800	2.5100	2.2500	2.5100	+8.658%	57	3,799	-74.104%
2026-06-30	2.3700	2.4100	2.3100	2.3100	-7.968%	141	3,778	-71.861%
2026-06-29	2.5900	2.7000	2.4700	2.5100	-10.357%	8	3,807	-74.104%
2026-06-25	2.8800	2.8800	2.8000	2.8000	-14.894%	7	3,806	-76.786%
2026-06-24	3.0800	3.2900	2.9700	3.2900	+4.444%	47	3,804	-80.243%
2026-06-23	3.1200	3.2600	3.1200	3.1500	+17.978%	12	3,804	-79.365%
2026-06-22	2.5700	2.6900	2.5700	2.6700	-1.476%	43	3,808	-75.655%
2026-06-18	2.7100	2.7100	2.7100	2.7100	+2.264%	1	3,799	-76.015%
2026-06-17	2.7000	2.7000	2.6500	2.6500	+3.113%	3	3,799	-75.472%
2026-06-16	2.4300	2.6000	2.4300	2.5700	+7.083%	27	3,799	-74.708%
2026-06-15	2.5000	2.5900	2.3800	2.4000	-16.667%	15	3,846	-72.917%
2026-06-12	2.9200	2.9500	2.8000	2.8800	-2.373%	120	3,846	-77.431%
2026-06-11	3.3000	3.4800	2.9500	2.9500	-17.827%	68	3,846	-77.966%
2026-06-10	3.6000	3.6000	3.4400	3.5900	+2.571%	43	3,842	-81.894%
2026-06-09	2.7700	3.6000	2.7100	3.5000	+22.378%	493	3,838	-81.429%
2026-06-08	2.8000	2.9800	2.8000	2.8600	-14.627%	40	3,758	-77.273%
2026-06-05	2.8200	3.3500	2.8200	3.3500	+34.538%	39	3,757	-80.597%
2026-06-04	2.4900	2.4900	2.4900	2.4900	-3.861%	1	3,759	-73.896%
2026-06-03	2.6000	2.6000	2.5900	2.5900	+4.858%	2	3,760	-74.903%
2026-06-02	2.4500	2.4700	2.4200	2.4700	+0.816%	27	3,769	-73.684%
2026-06-01	2.2900	2.4500	2.2900	2.4500	+1.240%	19	3,766	-73.469%
2026-05-29	2.4900	2.5100	2.4200	2.4200	-3.200%	216	3,748	-73.140%
2026-05-28	2.5500	2.5500	2.4700	2.5000	-3.846%	31	3,542	-74.000%
2026-05-27	2.6100	2.6200	2.6000	2.6000	-1.141%	56	3,525	-75.000%
2026-05-26	2.6200	2.7600	2.6100	2.6300	-4.364%	32	3,559	-75.285%
2026-05-22	2.6000	2.7500	2.6000	2.7500	-2.135%	17	3,542	-76.364%
2026-05-21	2.9500	2.9500	2.7700	2.8100	-2.091%	19	3,529	-76.868%
2026-05-20	3.0000	3.0000	2.8700	2.8700	-6.818%	10	3,529	-77.352%
2026-05-19	3.1200	3.1800	2.9900	3.0800	+1.650%	21	3,523	-78.896%
2026-05-18	3.1800	3.2500	3.0300	3.0300	-7.339%	9	3,523	-78.548%
2026-05-15	3.0300	3.3000	3.0300	3.2700	+6.863%	18	3,523	-80.122%
2026-05-14	3.0000	3.0600	2.9900	3.0600	-0.649%	36	3,518	-78.758%
2026-05-13	3.0700	3.1000	3.0700	3.0800	-1.597%	31	3,514	-78.896%
2026-05-12	3.1300	3.2500	3.1200	3.1300	+0.968%	305	3,514	-79.233%
2026-05-11	3.0400	3.1500	3.0200	3.1000	-1.274%	26	3,514	-79.032%
2026-05-08	3.2500	3.2500	3.1100	3.1400	-5.706%	118	3,529	-79.299%
2026-05-07	3.3700	3.3700	3.1600	3.3300	+0.909%	41	3,529	-80.480%
2026-05-06	3.3500	3.3500	3.2600	3.3000	-5.172%	36	3,553	-80.303%
2026-05-05	3.4600	3.4800	3.4000	3.4800	-4.658%	15	3,551	-81.322%
2026-05-04	3.5700	3.6500	3.5700	3.6500	+3.989%	11	3,557	-82.192%
2026-05-01	3.5000	3.5200	3.4500	3.5100	-3.039%	72	3,554	-81.481%
2026-04-30	3.8400	3.9000	3.6200	3.6200	-9.950%	11	3,554	-82.044%
2026-04-29	4.0200	4.0600	3.9500	4.0200	-1.951%	138	3,550	-83.831%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+2.244%	1	3,516	-84.146%
2026-04-27	3.9700	4.0100	3.9200	4.0100	+1.519%	33	3,516	-83.791%
2026-04-24	4.1100	4.1100	3.8500	3.9500	-8.565%	124	3,501	-83.544%
2026-04-23	4.5400	4.5400	4.3200	4.3200	+1.647%	2	3,463	-84.954%
2026-04-22	4.2000	4.2900	4.1400	4.2500	+2.410%	18	3,463	-84.706%
2026-04-21	4.2500	4.4000	4.1500	4.1500	-3.037%	14	3,470	-84.337%
2026-04-20	4.2800	4.3300	4.1200	4.2800	+2.885%	45	3,470	-84.813%
2026-04-17	4.2600	4.2600	4.0900	4.1600	-5.882%	118	3,445	-84.375%
2026-04-16	4.5700	4.7800	4.4200	4.4200	-1.339%	10	3,476	-85.294%
2026-04-15	4.5500	4.7200	4.4800	4.4800	-2.820%	45	3,473	-85.491%
2026-04-14	4.7000	4.7300	4.5500	4.6100	-7.800%	185	3,452	-85.900%
2026-04-13	5.3000	5.4000	5.0000	5.0000	-6.890%	26	3,487	-87.000%
2026-04-10	5.2600	5.4500	5.2000	5.3700	-0.556%	132	3,497	-87.896%
2026-04-09	5.7600	5.9000	5.3700	5.4000	-10.150%	100	3,463	-87.963%
2026-04-08	6.0000	6.0100	5.3800	6.0100	-18.231%	45	3,441	-89.185%
2026-04-07	7.3500	7.8200	7.3500	7.3500	+4.403%	23	3,424	-91.156%
2026-04-06	7.4000	7.4000	6.9000	7.0400	-2.897%	61	3,430	-90.767%
2026-04-02	8.1000	8.1000	7.2500	7.2500	-2.685%	33	3,385	-91.034%
2026-04-01	7.6000	7.6300	7.1900	7.4500	-8.251%	66	3,385	-91.275%
2026-03-31	9.3500	9.4100	7.9500	8.1200	-21.012%	137	3,367	-91.995%
2026-03-30	9.8300	10.5200	9.5500	10.2800	+1.883%	95	3,370	-93.677%
2026-03-27	9.4500	10.1000	9.4500	10.0900	+12.990%	36	3,333	-93.558%
2026-03-26	8.5000	9.0000	8.1400	8.9300	+15.824%	84	3,323	-92.721%
2026-03-25	7.7800	8.0600	7.7000	7.7100	-5.515%	35	3,355	-91.569%
2026-03-24	8.2000	8.5000	8.1600	8.1600	+3.685%	64	3,344	-92.034%
2026-03-23	7.8800	8.0500	7.3400	7.8700	-11.374%	50	3,337	-91.741%
2026-03-20	8.3500	9.0900	8.2400	8.8800	+14.581%	65	3,382	-92.680%
2026-03-19	8.3100	8.5000	7.7500	7.7500	-1.274%	52	3,403	-91.613%
2026-03-18	7.1600	7.8500	7.1200	7.8500	+14.099%	11	3,412	-91.720%
2026-03-17	7.0200	7.0200	6.8500	6.8800	-5.365%	99	3,411	-90.552%
2026-03-16	7.3500	7.3500	7.2100	7.2700	-12.092%	20	3,426	-91.059%
2026-03-13	7.7400	8.2700	7.7400	8.2700	+6.572%	14	3,438	-92.140%
2026-03-12	7.5700	7.7600	7.5700	7.7600	+6.301%	10	3,440	-91.624%
2026-03-11	7.0000	7.3000	6.9700	7.3000	+8.470%	10	3,441	-91.096%
2026-03-10	6.9100	7.2000	6.7000	6.7300	-7.044%	66	3,440	-90.342%
2026-03-09	8.1500	8.7000	7.2000	7.2400	-10.285%	144	3,432	-91.022%
2026-03-06	7.7000	8.0800	7.2000	8.0700	+14.468%	161	3,416	-91.945%
2026-03-05	6.7200	7.2000	6.6000	7.0500	+10.329%	23	3,406	-90.780%
2026-03-04	6.8000	6.9900	6.3500	6.3900	-10.629%	228	3,415	-89.828%
2026-03-03	7.5000	8.1500	6.9800	7.1500	+5.147%	158	3,374	-90.909%
2026-03-02	7.4000	7.4000	6.6500	6.8000	0.000%	45	3,399	-90.441%
2026-02-27	6.9000	7.0000	6.7300	6.8000	+3.817%	58	3,368	-90.441%
2026-02-26	6.4000	6.9000	6.3500	6.5500	+4.800%	53	3,361	-90.076%
2026-02-25	6.5000	6.5000	6.2300	6.2500	-6.855%	37	3,338	-89.600%
2026-02-24	7.3000	7.3000	6.7000	6.7100	-8.082%	59	3,338	-90.313%
2026-02-23	6.7500	7.3500	6.7000	7.3000	+8.148%	100	3,321	-91.096%
2026-02-20	7.1900	7.1900	6.5500	6.7500	-4.255%	56	3,282	-90.370%
2026-02-19	7.1000	7.2000	6.8200	7.0500	+0.714%	71	3,277	-90.780%
2026-02-18	7.1000	7.1000	6.3900	7.0000	+2.190%	67	3,272	-90.714%
2026-02-17	7.0500	7.7300	6.8500	6.8500	-2.143%	41	3,279	-90.511%
2026-02-13	7.4600	7.7000	6.6400	7.0000	-2.098%	792	3,184	-90.714%
2026-02-12	6.0500	7.1500	6.0500	7.1500	+19.765%	170	3,184	-90.909%
2026-02-11	5.9300	6.3000	5.9000	5.9700	-3.398%	77	3,173	-89.112%
2026-02-10	6.0000	6.2000	5.9500	6.1800	+3.000%	42	3,174	-89.482%
2026-02-09	6.5600	6.5600	5.8400	6.0000	-4.762%	605	3,170	-89.167%
2026-02-06	7.1500	7.1500	6.2600	6.3000	-16.777%	123	3,608	-89.683%
2026-02-05	7.5000	8.1300	7.2000	7.5700	+12.315%	78	3,621	-91.413%
2026-02-04	6.6000	7.1500	6.5000	6.7400	+1.813%	65	3,617	-90.356%
2026-02-03	6.1000	6.7500	5.8600	6.6200	+11.824%	40	3,628	-90.181%
2026-02-02	6.0000	6.1000	5.8400	5.9200	-2.149%	38	3,624	-89.020%
2026-01-30	5.8500	6.2600	5.8000	6.0500	+4.853%	137	3,628	-89.256%
2026-01-29	5.9000	6.5000	5.7400	5.7700	+1.228%	31	3,725	-88.735%
2026-01-28	5.5600	6.3000	5.3700	5.7000	+4.205%	137	3,787	-88.596%
2026-01-27	5.4500	5.6100	5.4000	5.4700	-3.186%	63	3,672	-88.117%
2026-01-26	5.7600	5.7600	5.4500	5.6500	-1.396%	81	3,698	-88.496%
2026-01-23	5.6500	5.9300	5.5100	5.7300	-0.174%	215	3,680	-88.656%
2026-01-22	5.3300	5.8300	5.3300	5.7400	-6.209%	44	3,762	-88.676%
2026-01-21	6.6200	6.6200	5.8800	6.1200	-9.333%	58	3,753	-89.379%
2026-01-20	6.3500	6.9700	6.3400	6.7500	+12.500%	80	3,756	-90.370%
2026-01-16	5.4500	6.1000	5.4500	6.0000	+3.270%	27	3,780	-89.167%
2026-01-15	5.5700	5.8100	5.5700	5.8100	-7.924%	14	3,780	-88.812%
2026-01-14	6.1600	6.3500	6.0000	6.3100	+11.092%	60	3,773	-89.699%
2026-01-13	5.5200	5.7600	5.5200	5.6800	+2.342%	11	3,756	-88.556%
2026-01-12	5.8200	5.8200	5.5000	5.5500	+1.093%	23	3,751	-88.288%
2026-01-09	5.8300	5.8300	5.4900	5.4900	-7.264%	31	3,744	-88.160%
2026-01-08	6.0500	6.0500	5.9200	5.9200	+3.497%	8	3,722	-89.020%
2026-01-07	5.8500	5.8500	5.6100	5.7200	-1.379%	22	3,716	-88.636%
2026-01-06	6.0200	6.0200	5.7500	5.8000	-3.333%	32	3,707	-88.793%
2026-01-05	5.9400	6.0100	5.9400	6.0000	-3.069%	32	3,672	-89.167%
2026-01-02	6.1200	6.3500	5.9700	6.1900	+1.977%	185	3,672	-89.499%
2025-12-31	6.0100	6.2800	6.0000	6.0700	+1.167%	75	3,557	-89.292%
2025-12-30	5.9400	6.0000	5.8300	6.0000	+1.180%	78	3,557	-89.167%
2025-12-29	5.8700	6.1300	5.8700	5.9300	+1.022%	33	3,517	-89.039%
2025-12-26	6.0000	6.0000	5.8400	5.8700	-1.345%	36	3,514	-88.927%
2025-12-24	5.9500	5.9500	5.9500	5.9500	+0.847%	1	3,504	-89.076%
2025-12-23	6.1000	6.1000	5.9000	5.9000	-4.221%	189	3,504	-88.983%
2025-12-22	6.1600	6.2400	6.1300	6.1600	-2.532%	17	3,586	-89.448%
2025-12-19	6.4800	6.7100	6.3200	6.3200	-8.934%	119	3,590	-89.715%
2025-12-18	7.1000	7.1000	6.8100	6.9400	-8.924%	103	3,487	-90.634%
2025-12-17	6.8600	7.6500	6.7900	7.6200	+9.169%	18	3,524	-91.470%
2025-12-16	7.1100	7.1100	6.9800	6.9800	-0.711%	3	3,524	-90.688%
2025-12-15	6.6000	7.0500	6.6000	7.0300	+0.429%	18	3,521	-90.754%
2025-12-12	6.8500	7.2300	6.8500	7.0000	+10.410%	29	3,517	-90.714%
2025-12-11	6.8600	6.8600	6.3400	6.3400	-1.553%	22	3,518	-89.748%
2025-12-10	6.8000	6.8000	6.4400	6.4400	-4.024%	15	3,527	-89.907%
2025-12-09	6.9200	6.9200	6.7100	6.7100	-1.757%	37	3,540	-90.313%
2025-12-08	6.5900	6.8700	6.5600	6.8300	+2.399%	34	3,527	-90.483%
2025-12-05	6.7000	6.8300	6.6700	6.6700	-3.890%	34	3,495	-90.255%
2025-12-04	6.8600	7.0000	6.8600	6.9400	+0.580%	22	3,484	-90.634%
2025-12-03	7.0000	7.0000	6.9000	6.9000	-0.862%	21	3,465	-90.580%
2025-12-02	7.0000	7.1900	6.9200	6.9600	-3.333%	327	3,451	-90.661%
2025-12-01	7.4100	7.4100	7.0800	7.2000	0.000%	9	3,135	-90.972%
2025-11-28	7.8600	7.8600	7.2000	7.2000	-4.128%	59	3,132	-90.972%
2025-11-26	7.8000	7.8000	7.5000	7.5100	-6.592%	66	3,186	-91.345%
2025-11-25	8.7600	8.7600	8.0400	8.0400	-10.168%	78	3,186	-91.915%
2025-11-24	9.5000	9.5000	8.3700	8.9500	-9.596%	219	3,198	-92.737%
2025-11-21	10.0900	11.0000	9.1300	9.9000	-4.348%	152	3,261	-93.434%
2025-11-20	8.2000	10.5500	8.0500	10.3500	+9.873%	68	3,244	-93.720%
2025-11-19	9.7000	9.7000	8.7500	9.4200	-0.528%	51	3,239	-93.100%
2025-11-18	10.0400	10.0400	9.4700	9.4700	+1.938%	57	3,216	-93.136%
2025-11-17	8.6700	9.3300	8.5000	9.2900	+7.773%	61	3,250	-93.003%
2025-11-14	9.0000	9.3200	8.3700	8.6200	+0.233%	25	3,229	-92.459%
2025-11-13	8.2400	8.9000	8.2400	8.6000	+7.500%	62	3,241	-92.442%
2025-11-12	8.0400	8.1500	8.0000	8.0000	+0.376%	19	3,234	-91.875%
2025-11-11	8.0000	8.1400	7.9600	7.9700	+0.886%	37	3,229	-91.844%
2025-11-10	8.0000	8.0900	7.6500	7.9000	-12.027%	32	3,241	-91.772%
2025-11-07	8.7000	9.9100	8.7000	8.9800	+1.354%	65	3,242	-92.762%
2025-11-06	8.1200	8.8600	8.1200	8.8600	+12.152%	31	3,277	-92.664%
2025-11-05	8.5000	8.5000	7.7500	7.9000	-5.728%	62	3,272	-91.772%
2025-11-04	8.1300	8.3800	7.9000	8.3800	+9.974%	26	3,223	-92.243%
2025-11-03	7.5800	8.5500	7.5500	7.6200	-1.039%	43	3,222	-91.470%
2025-10-31	7.4500	7.7800	7.3700	7.7000	+1.852%	26	3,222	-91.558%
2025-10-30	7.2500	7.6400	7.2500	7.5600	+3.704%	116	3,221	-91.402%
2025-10-29	7.2400	7.4600	7.1600	7.2900	+0.970%	37	3,221	-91.084%
2025-10-28	7.2200	7.3500	7.1900	7.2200	-1.096%	44	3,206	-90.997%
2025-10-27	7.1700	7.3000	7.0800	7.3000	-3.439%	29	3,225	-91.096%
2025-10-24	7.9900	7.9900	7.5100	7.5600	-7.239%	27	3,225	-91.402%
2025-10-23	8.4600	8.4600	8.1500	8.1500	-5.343%	5	3,236	-92.025%
2025-10-22	8.3300	8.8800	8.3000	8.6100	+5.904%	27	3,234	-92.451%
2025-10-21	8.1800	8.1800	8.1000	8.1300	+0.619%	8	3,233	-92.005%
2025-10-20	8.2900	8.3000	8.0800	8.0800	-10.222%	9	3,229	-91.955%
2025-10-17	9.5400	10.0000	9.0000	9.0000	-10.000%	6	3,229	-92.778%
2025-10-16	8.9000	10.0000	8.9000	10.0000	+9.409%	3	3,227	-93.500%
2025-10-15	9.1400	9.1400	9.1400	9.1400	-4.792%	2	3,229	-92.888%
2025-10-14	9.6000	9.6000	9.6000	9.6000	+6.667%	2	3,229	-93.229%
2025-10-13	8.7900	9.1500	8.7900	9.0000	-5.263%	25	3,227	-92.778%
2025-10-10	9.0000	9.5000	9.0000	9.5000	+17.139%	3	3,225	-93.158%
2025-10-09	8.1300	8.1300	8.1100	8.1100	+0.745%	11	3,225	-91.985%
2025-10-08	8.0500	8.0500	8.0500	8.0500	+1.131%	1	3,214	-91.925%
2025-10-06	7.9700	7.9800	7.9600	7.9600	-4.096%	12	3,214	-91.834%
2025-10-03	8.0700	8.3000	8.0700	8.3000	-1.190%	219	3,202	-92.169%
2025-09-30	8.3200	8.4000	8.3200	8.4000	+4.089%	2	3,111	-92.262%
2025-09-29	8.1500	8.1500	8.0700	8.0700	-6.163%	31	3,110	-91.945%
2025-09-25	8.9000	9.0700	8.5800	8.6000	+0.116%	20	3,110	-92.442%
2025-09-24	8.5800	8.5900	8.5800	8.5900	+7.375%	2	3,104	-92.433%
2025-09-22	8.1200	8.1200	7.9500	8.0000	-1.840%	22	3,103	-91.875%
2025-09-19	8.2200	8.2200	8.0400	8.1500	-0.610%	24	3,097	-92.025%
2025-09-18	8.2000	8.2000	8.2000	8.2000	-0.966%	100	3,076	-92.073%
2025-09-16	8.5400	8.5400	8.2800	8.2800	-1.193%	20	3,176	-92.150%
2025-09-15	8.2500	8.3800	8.2500	8.3800	-1.412%	17	3,196	-92.243%
2025-09-12	8.6000	8.6000	8.5000	8.5000	-1.620%	2	3,206	-92.353%
2025-09-11	8.6800	8.6800	8.5300	8.6400	-4.530%	23	3,206	-92.477%
2025-09-10	8.6500	9.0500	8.6500	9.0500	+0.780%	3	3,188	-92.818%
2025-09-09	8.9800	8.9800	8.9800	8.9800	+0.335%	2	3,187	-92.762%
2025-09-08	8.8700	8.9500	8.8700	8.9500	-2.717%	20	3,187	-92.737%
2025-09-05	9.2000	9.2000	9.2000	9.2000	+1.210%	1	3,177	-92.935%
2025-09-04	9.4500	9.4500	9.0900	9.0900	-4.617%	13	3,177	-92.849%
2025-09-03	9.5600	9.5600	9.5300	9.5300	-3.445%	3	3,174	-93.179%
2025-09-02	10.1500	10.1600	9.8700	9.8700	+9.302%	7	3,173	-93.414%
2025-08-29	9.0300	9.0300	9.0300	9.0300	+1.461%	2	3,168	-92.802%
2025-08-28	8.9800	8.9800	8.9000	8.9000	-4.404%	291	3,168	-92.697%
2025-08-27	9.3100	9.3100	9.3100	9.3100	-0.852%	1	3,132	-93.018%
2025-08-26	9.3900	9.3900	9.3900	9.3900	+1.514%	7	3,132	-93.078%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-0.431%	1	3,132	-92.973%
2025-08-22	10.0700	10.0700	9.2900	9.2900	-9.981%	9	3,132	-93.003%
2025-08-21	10.2000	10.3200	10.1000	10.3200	+2.483%	2,002	3,133	-93.702%
2025-08-20	10.5300	10.9000	10.0700	10.0700	+2.755%	6	3,132	-93.545%
2025-08-19	9.7600	9.8000	9.7600	9.8000	+6.522%	4	3,127	-93.367%
2025-08-18	9.2000	9.2400	9.2000	9.2000	+0.327%	5	3,126	-92.935%
2025-08-15	9.2000	9.2000	9.1600	9.1700	+2.002%	12	3,125	-92.912%
2025-08-13	9.0000	9.0000	8.9000	8.9900	-2.600%	102	3,125	-92.770%
2025-08-12	9.1900	9.2300	9.1500	9.2300	-4.352%	19	3,024	-92.958%
2025-08-11	9.5600	9.7500	9.5000	9.6500	-0.207%	27	3,026	-93.264%
2025-08-08	9.7100	9.8500	9.6700	9.6700	-5.382%	5	3,003	-93.278%
2025-08-07	9.6400	10.4100	9.6400	10.2200	+0.591%	95	3,003	-93.640%
2025-08-06	10.6600	10.6600	10.1600	10.1600	-6.100%	11	2,974	-93.602%
2025-08-05	10.8200	10.8200	10.8200	10.8200	-0.460%	1	2,963	-93.993%
2025-08-04	10.8700	10.8700	10.8700	10.8700	-9.265%	1	2,962	-94.020%
2025-08-01	11.7000	11.9800	11.7000	11.9800	+17.451%	5	2,962	-94.574%
2025-07-30	9.9000	10.2000	9.9000	10.2000	+1.594%	3	2,958	-93.627%
2025-07-29	10.0000	10.0400	10.0000	10.0400	+0.400%	6	2,959	-93.526%
2025-07-28	10.0000	10.0000	10.0000	10.0000	-1.283%	3	2,953	-93.500%
2025-07-25	10.1200	10.1400	10.1200	10.1300	-2.596%	226	2,950	-93.583%
2025-07-24	10.4400	10.4400	10.4000	10.4000	-0.669%	11	2,841	-93.750%
2025-07-23	10.8000	10.8000	10.4700	10.4700	+0.480%	56	2,841	-93.792%
2025-07-21	10.4200	10.4200	10.4200	10.4200	-4.404%	4	2,842	-93.762%
2025-07-17	10.9000	10.9000	10.9000	10.9000	0.000%	10	2,842	-94.037%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-2.765%	5	2,842	-94.037%
2025-07-11	11.1000	11.2200	11.1000	11.2100	+1.909%	6	2,847	-94.202%
2025-07-10	11.3900	11.3900	11.0000	11.0000	-2.048%	16	2,848	-94.091%
2025-07-09	11.0000	11.2300	11.0000	11.2300	-1.057%	103	2,849	-94.212%
2025-07-08	11.1000	11.3900	11.1000	11.3500	-4.219%	23	2,849	-94.273%
2025-07-07	11.7700	11.8500	11.7500	11.8500	+4.039%	6	2,852	-94.515%
2025-07-03	11.3000	11.3900	11.3000	11.3900	-4.526%	11	2,859	-94.293%
2025-07-02	12.2200	12.2200	11.9100	11.9300	-2.213%	19	2,859	-94.552%
2025-07-01	12.0600	12.2000	11.8100	12.2000	+0.993%	22	2,855	-94.672%
2025-06-30	11.7300	12.0800	11.7300	12.0800	-2.581%	3	2,857	-94.619%
2025-06-27	12.3300	12.4000	12.2400	12.4000	-1.195%	4	2,859	-94.758%
2025-06-26	12.5500	12.5500	12.5500	12.5500	-2.939%	3	2,857	-94.821%
2025-06-25	13.0000	13.0300	12.6500	12.9300	-1.147%	108	2,860	-94.973%
2025-06-24	13.5600	13.5600	13.0800	13.0800	-14.173%	11	2,765	-95.031%
2025-06-23	14.9000	15.2400	14.9000	15.2400	+0.661%	7	2,769	-95.735%
2025-06-20	14.3000	15.2900	14.3000	15.1400	+1.611%	16	2,762	-95.707%
2025-06-17	14.4100	14.9000	14.4100	14.9000	+5.824%	59	2,756	-95.638%
2025-06-16	14.0200	14.0800	13.9900	14.0800	-8.214%	4	2,699	-95.384%
2025-06-13	14.7200	15.3400	14.5800	15.3400	+6.750%	16	2,700	-95.763%
2025-06-12	14.6500	14.6500	14.3700	14.3700	+2.132%	10	2,699	-95.477%
2025-06-10	14.0700	14.0700	14.0700	14.0700	-1.951%	1	2,699	-95.380%
2025-06-09	14.1700	14.3500	14.1700	14.3500	+0.350%	2	2,698	-95.470%
2025-06-06	14.5300	14.5600	14.3000	14.3000	-5.423%	72	2,697	-95.455%
2025-06-05	14.8300	15.8300	14.4000	15.1200	+2.162%	32	2,726	-95.701%
2025-06-04	14.8000	14.8000	14.8000	14.8000	-3.268%	102	2,626	-95.608%
2025-06-03	15.3000	15.3000	15.3000	15.3000	-8.711%	2	2,626	-95.752%
2025-05-30	16.5000	16.7600	16.5000	16.7600	+3.777%	62	2,626	-96.122%
2025-05-29	15.4600	16.1600	15.4600	16.1500	+0.311%	10	2,601	-95.975%
2025-05-28	15.7200	16.1000	15.7200	16.1000	+0.877%	7	2,604	-95.963%
2025-05-27	16.0700	16.0700	15.9600	15.9600	-10.337%	106	2,605	-95.927%
2025-05-23	18.1100	18.2800	17.8000	17.8000	+6.907%	28	2,710	-96.348%
2025-05-22	17.4100	17.4100	16.6500	16.6500	-2.059%	20	2,710	-96.096%
2025-05-21	15.9900	17.5000	15.9900	17.0000	+4.809%	5	2,728	-96.176%
2025-05-20	16.0400	16.2200	15.8600	16.2200	+2.013%	10	2,731	-95.993%
2025-05-19	15.5500	15.9000	15.5500	15.9000	+2.979%	20	2,728	-95.912%
2025-05-16	15.4400	15.4400	15.4400	15.4400	-0.771%	6	2,710	-95.790%
2025-05-15	16.3300	16.3300	15.5600	15.5600	-2.993%	23	2,707	-95.823%
2025-05-14	16.1000	16.1000	16.0400	16.0400	+1.135%	2	2,728	-95.948%
2025-05-13	16.7700	16.7700	15.6500	15.8600	-6.706%	14	2,727	-95.902%
2025-05-12	18.0000	18.4500	17.0000	17.0000	-20.150%	127	2,725	-96.176%
2025-05-09	21.4000	21.4000	21.2900	21.2900	-2.205%	4	2,730	-96.947%
2025-05-08	22.0900	22.0900	21.0600	21.7700	-6.647%	10	2,730	-97.014%
2025-05-07	23.4000	23.4000	23.2900	23.3200	+0.734%	4	2,728	-97.213%
2025-05-06	23.4300	23.4300	23.1500	23.1500	+3.256%	6	2,729	-97.192%
2025-05-05	22.1500	22.4500	21.6800	22.4200	+3.557%	124	2,732	-97.101%
2025-05-02	21.7600	22.1200	21.2000	21.6500	-5.044%	30	2,678	-96.998%
2025-05-01	22.6800	22.8000	22.2800	22.8000	-8.800%	11	2,672	-97.149%
2025-04-30	25.5000	25.5000	25.0000	25.0000	+5.042%	21	2,663	-97.400%
2025-04-29	23.7100	23.9000	23.5000	23.8000	-1.204%	4	2,662	-97.269%
2025-04-28	23.3000	24.4300	23.1100	24.0900	+2.817%	501	2,661	-97.302%
2025-04-25	24.0200	24.0200	23.4300	23.4300	-4.640%	6	2,420	-97.226%
2025-04-24	25.9100	25.9500	24.5600	24.5700	-11.011%	37	2,418	-97.354%
2025-04-23	26.2900	27.6100	25.8100	27.6100	-24.356%	32	2,437	-97.646%
2025-04-21	35.0000	36.5000	35.0000	36.5000	+16.242%	10	2,420	-98.219%
2025-04-17	30.8000	31.4000	30.8000	31.4000	-4.704%	4	2,410	-97.930%
2025-04-16	29.8300	32.9500	29.8300	32.9500	+20.652%	5	2,410	-98.027%
2025-04-15	27.6100	27.6600	27.0000	27.3100	-5.828%	5	2,412	-97.620%
2025-04-14	26.5000	29.0000	26.5000	29.0000	-3.686%	17	2,411	-97.759%
2025-04-11	31.7700	32.1200	30.1100	30.1100	+0.367%	16	2,397	-97.841%
2025-04-10	29.2500	30.0000	29.2500	30.0000	+18.110%	11	2,402	-97.833%
2025-04-09	39.5200	41.9600	25.4000	25.4000	-31.757%	60	2,403	-97.441%
2025-04-08	31.0800	37.2200	30.1800	37.2200	+0.269%	15	2,399	-98.254%
2025-04-07	43.2000	47.5000	36.7300	37.1200	-0.775%	39	2,389	-98.249%
2025-04-04	30.5200	37.4100	30.5200	37.4100	+38.556%	768	2,394	-98.262%
2025-04-03	25.0000	27.0000	25.0000	27.0000	+25.000%	1,160	2,202	-97.593%
2025-04-02	21.9500	21.9500	21.6000	21.6000	+1.504%	3	1,632	-96.991%
2025-04-01	22.7000	22.7000	21.2800	21.2800	-6.256%	4	1,632	-96.945%
2025-03-31	24.3000	24.5500	22.7000	22.7000	+3.182%	34	1,634	-97.137%
2025-03-28	21.4000	22.2200	21.4000	22.0000	+14.883%	514	1,633	-97.045%
2025-03-27	20.0000	20.0000	19.0500	19.1500	+9.742%	1,306	2,176	-96.606%
2025-03-25	17.4500	17.4500	17.4500	17.4500	-0.852%	1	1,527	-96.275%
2025-03-24	17.6000	17.6000	17.6000	17.6000	-12.438%	1	1,527	-96.307%
2025-03-21	20.1000	20.1000	20.1000	20.1000	+4.416%	2	1,527	-96.766%
2025-03-20	19.2500	19.2500	19.2500	19.2500	-3.509%	1	1,527	-96.623%
2025-03-19	20.0000	20.0000	19.7600	19.9500	-5.718%	4	1,528	-96.742%
2025-03-18	21.0700	21.1600	20.6200	21.1600	+7.630%	5	1,528	-96.928%
2025-03-17	19.5200	20.6000	19.5200	19.6600	-4.840%	3	1,526	-96.694%
2025-03-14	21.0700	21.0700	20.5400	20.6600	-10.640%	8	1,527	-96.854%
2025-03-13	21.1300	23.1200	21.1300	23.1200	+7.535%	3	1,527	-97.189%
2025-03-12	21.5800	21.5800	21.5000	21.5000	-0.417%	2	1,527	-96.977%
2025-03-11	24.0000	24.0000	21.5900	21.5900	-6.739%	6	1,526	-96.989%
2025-03-10	21.3700	24.0000	21.2000	23.1500	+17.215%	56	1,531	-97.192%
2025-03-07	19.4400	21.5000	19.4400	19.7500	-2.228%	94	1,506	-96.709%
2025-03-06	19.5500	20.2000	19.2700	20.2000	+4.990%	22	1,482	-96.782%