Dark

QQQ20270115P480
QQQ Jan 15 2027 480.00 Put (QQQ270115P00480000)
option OPRA

EOD

Sep 24, 2026

1.37+3.788%(+0.05)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3700	1.3700	1.3700	1.3700	+3.788%	38	6,068	0.000%
2026-09-23	1.4000	1.4000	1.3200	1.3200	+1.538%	3	6,102	+3.788%
2026-09-22	1.3000	1.3000	1.3000	1.3000	-4.412%	4	6,102	+5.385%
2026-09-21	1.4100	1.4100	1.3600	1.3600	-13.376%	35	6,102	+0.735%
2026-09-18	1.6200	1.6200	1.5700	1.5700	-7.647%	2	6,105	-12.739%
2026-09-17	1.7200	1.7800	1.7000	1.7000	-18.269%	5	6,105	-19.412%
2026-09-16	2.0200	2.0800	2.0200	2.0800	+2.970%	2	6,107	-34.135%
2026-09-15	2.0600	2.0800	2.0200	2.0200	+5.759%	20	6,106	-32.178%
2026-09-14	2.0900	2.0900	1.9100	1.9100	-8.612%	2	6,108	-28.272%
2026-09-10	2.1800	2.1800	2.0900	2.0900	+9.424%	2	6,107	-34.450%
2026-09-09	1.9800	1.9800	1.9100	1.9100	+3.804%	3	6,107	-28.272%
2026-09-08	1.8500	1.8500	1.8400	1.8400	+1.657%	4	6,107	-25.543%
2026-09-04	1.7700	1.8100	1.7700	1.8100	+0.556%	2	6,108	-24.309%
2026-09-03	1.9000	1.9200	1.7800	1.8000	-16.279%	41	6,108	-23.889%
2026-09-01	2.1400	2.1500	2.1400	2.1500	+8.040%	2	6,116	-36.279%
2026-08-31	1.9500	1.9900	1.9500	1.9900	-6.132%	4	6,115	-31.156%
2026-08-27	2.1200	2.1200	2.1200	2.1200	-8.621%	1	6,115	-35.377%
2026-08-26	2.4000	2.4300	2.2900	2.3200	-6.452%	43	6,115	-40.948%
2026-08-25	2.4800	2.4800	2.4800	2.4800	-9.489%	1	6,115	-44.758%
2026-08-21	2.7400	2.7400	2.7400	2.7400	-4.861%	1	6,115	-50.000%
2026-08-20	2.8100	2.8800	2.8100	2.8800	+5.495%	21	6,116	-52.431%
2026-08-19	2.9000	2.9000	2.7300	2.7300	-4.211%	4	6,116	-49.817%
2026-08-18	2.8500	2.8600	2.7900	2.8500	+13.546%	21	6,116	-51.930%
2026-08-17	2.5000	2.5800	2.5000	2.5100	+0.400%	34	6,116	-45.418%
2026-08-14	2.5000	2.5000	2.5000	2.5000	+6.838%	7	6,122	-45.200%
2026-08-13	2.5600	2.5600	2.3400	2.3400	-8.235%	148	6,122	-41.453%
2026-08-12	2.6200	2.6200	2.5500	2.5500	-7.273%	2	6,056	-46.275%
2026-08-11	2.8000	2.8000	2.7500	2.7500	-3.169%	52	6,058	-50.182%
2026-08-10	2.8500	2.8500	2.8400	2.8400	-1.045%	2	6,036	-51.761%
2026-08-07	2.8700	2.8700	2.8700	2.8700	-7.717%	5	6,037	-52.265%
2026-08-06	3.1100	3.1100	3.1100	3.1100	+0.647%	9	6,037	-55.949%
2026-08-05	3.1800	3.1800	3.0900	3.0900	-6.364%	17	6,046	-55.663%
2026-08-04	3.4600	3.4700	3.3000	3.3000	-9.836%	21	6,047	-58.485%
2026-08-03	3.6600	3.6600	3.6600	3.6600	-16.055%	1	6,046	-62.568%
2026-07-31	4.5300	4.5300	4.3600	4.3600	-5.217%	24	6,046	-68.578%
2026-07-30	5.0800	5.1500	4.6000	4.6000	-23.333%	15	6,026	-70.217%
2026-07-29	5.5200	6.0000	5.4300	6.0000	+15.607%	42	6,024	-77.167%
2026-07-28	5.7500	5.7500	5.1900	5.1900	-6.318%	3	6,025	-73.603%
2026-07-27	5.2400	5.5400	5.2400	5.5400	-1.947%	7	6,024	-75.271%
2026-07-24	5.5200	5.6500	5.5200	5.6500	+2.355%	4	6,029	-75.752%
2026-07-23	5.1800	5.6600	5.1800	5.5200	+20.524%	113	6,033	-75.181%
2026-07-21	4.6200	4.6200	4.5800	4.5800	-8.400%	7	6,090	-70.087%
2026-07-20	4.8500	5.1500	4.8500	5.0000	-7.749%	8	6,085	-72.600%
2026-07-17	5.5000	5.9000	5.1500	5.4200	+11.523%	542	6,083	-74.723%
2026-07-16	4.6100	4.8600	4.6100	4.8600	+3.625%	6	6,263	-71.811%
2026-07-15	4.4900	4.6900	4.4900	4.6900	+0.644%	4	6,264	-70.789%
2026-07-14	4.6500	4.6900	4.5900	4.6600	-3.918%	50	6,267	-70.601%
2026-07-13	4.8000	5.0000	4.7600	4.8500	+9.234%	143	6,261	-71.753%
2026-07-10	4.8400	4.8400	4.4400	4.4400	-4.721%	4	6,269	-69.144%
2026-07-09	4.8400	4.8400	4.6600	4.6600	-10.385%	153	6,269	-70.601%
2026-07-08	5.7400	5.7400	5.2000	5.2000	0.000%	7	6,246	-73.654%
2026-07-07	5.1100	5.5400	5.1000	5.2000	+8.108%	211	6,242	-73.654%
2026-07-06	4.9000	4.9800	4.8000	4.8100	-16.348%	325	6,247	-71.518%
2026-07-02	4.8400	5.7500	4.8400	5.7500	+16.397%	144	6,114	-76.174%
2026-07-01	5.0800	5.1300	4.6200	4.9400	+2.490%	77	6,114	-72.267%
2026-06-30	5.1000	5.1300	4.8200	4.8200	-6.589%	81	6,116	-71.577%
2026-06-29	5.4200	5.7000	5.1300	5.1600	-12.542%	178	6,109	-73.450%
2026-06-26	6.5300	6.5400	5.8000	5.9000	+0.511%	143	6,110	-76.780%
2026-06-25	6.1000	6.5100	5.8200	5.8700	-12.779%	93	6,123	-76.661%
2026-06-24	6.3000	6.7300	6.3000	6.7300	-2.464%	28	6,098	-79.643%
2026-06-23	6.6000	6.9000	6.6000	6.9000	+29.699%	508	6,079	-80.145%
2026-06-22	5.1000	5.3200	5.0400	5.3200	-0.931%	13	5,577	-74.248%
2026-06-18	5.3700	5.3700	5.3700	5.3700	-7.414%	1	5,554	-74.488%
2026-06-17	5.3600	5.8000	5.3600	5.8000	+8.818%	26	5,554	-76.379%
2026-06-16	5.0000	5.3600	5.0000	5.3300	+9.897%	16	5,554	-74.296%
2026-06-15	4.7000	4.8500	4.7000	4.8500	-18.212%	2	5,555	-71.753%
2026-06-12	5.9300	5.9300	5.9300	5.9300	-3.890%	2	5,555	-76.897%
2026-06-11	6.8200	7.0100	6.1700	6.1700	-10.450%	4	5,555	-77.796%
2026-06-09	6.5000	6.8900	6.5000	6.8900	+16.582%	8	5,555	-80.116%
2026-06-08	5.9500	5.9600	5.8500	5.9100	-10.455%	111	5,555	-76.819%
2026-06-05	5.8200	6.6000	5.7000	6.6000	+32.000%	35	5,555	-79.242%
2026-06-04	5.0900	5.0900	4.9800	5.0000	-1.961%	117	5,553	-72.600%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+2.204%	2	5,600	-73.137%
2026-06-02	4.8800	4.9900	4.8500	4.9900	+4.612%	15	5,600	-72.545%
2026-06-01	4.7300	4.8600	4.7300	4.7700	-1.037%	15	5,610	-71.279%
2026-05-29	4.9100	5.0700	4.8200	4.8200	-9.738%	5	5,619	-71.577%
2026-05-27	5.2800	5.3400	5.2800	5.3400	+1.714%	3	5,619	-74.345%
2026-05-26	5.1400	5.2500	5.1400	5.2500	-3.315%	5	5,621	-73.905%
2026-05-22	5.4500	5.4800	5.4300	5.4300	-3.381%	3	5,620	-74.770%
2026-05-21	5.8700	5.8700	5.6200	5.6200	-6.799%	5	5,619	-75.623%
2026-05-20	6.0300	6.0300	5.9900	6.0300	-6.075%	17	5,619	-77.280%
2026-05-19	6.5200	6.5200	6.4200	6.4200	+2.392%	4	5,612	-78.660%
2026-05-18	6.5100	6.5500	6.2700	6.2700	-5.000%	13	5,612	-78.150%
2026-05-15	6.7700	6.7700	6.6000	6.6000	+5.939%	26	5,612	-79.242%
2026-05-14	5.9700	6.2500	5.9700	6.2300	-0.638%	77	5,612	-78.010%
2026-05-13	6.2500	6.2700	6.2500	6.2700	+0.160%	3	5,684	-78.150%
2026-05-11	6.3100	6.3100	6.2600	6.2600	-2.946%	8	5,684	-78.115%
2026-05-08	6.4700	6.4700	6.4400	6.4500	-3.587%	31	5,687	-78.760%
2026-05-07	6.7200	6.8700	6.5600	6.6900	-1.473%	164	5,701	-79.522%
2026-05-06	7.0000	7.0000	6.7900	6.7900	-6.731%	20	5,848	-79.823%
2026-05-05	7.1500	7.2800	7.1500	7.2800	-3.320%	5	5,847	-81.181%
2026-05-04	7.5300	7.5300	7.5300	7.5300	+1.482%	78	5,851	-81.806%
2026-05-01	7.5000	7.5000	7.3900	7.4200	-3.636%	7	5,770	-81.536%
2026-04-30	7.9200	7.9200	7.7000	7.7000	-9.730%	160	5,770	-82.208%
2026-04-29	8.5300	8.5400	8.5200	8.5300	-3.507%	73	5,842	-83.939%
2026-04-28	8.8400	8.8400	8.8400	8.8400	+5.742%	1	5,868	-84.502%
2026-04-24	8.3300	8.5000	8.3000	8.3600	-6.592%	103	5,868	-83.612%
2026-04-23	8.3300	8.9500	8.3300	8.9500	-4.380%	14	5,776	-84.693%
2026-04-21	9.0500	9.6000	9.0500	9.3600	+2.857%	19	5,787	-85.363%
2026-04-20	8.9500	9.2200	8.9500	9.1000	+2.132%	38	5,787	-84.945%
2026-04-17	9.0200	9.0200	8.8900	8.9100	-6.309%	4	5,787	-84.624%
2026-04-16	9.8700	10.0900	9.5100	9.5100	-3.452%	120	5,787	-85.594%
2026-04-15	10.1800	10.2200	9.8500	9.8500	-3.147%	166	5,682	-86.091%
2026-04-14	10.6400	10.6400	10.1700	10.1700	-12.100%	38	5,546	-86.529%
2026-04-13	11.8500	11.9200	11.5400	11.5700	-1.448%	194	5,549	-88.159%
2026-04-10	11.7400	11.7400	11.7400	11.7400	-4.475%	1	5,548	-88.330%
2026-04-09	12.5600	12.5600	12.2000	12.2900	-5.462%	4	5,549	-88.853%
2026-04-08	12.3100	13.2100	12.3100	13.0000	-25.029%	31	5,548	-89.462%
2026-04-07	17.4700	17.4700	16.4500	17.3400	+9.194%	4	5,540	-92.099%
2026-04-06	16.0600	16.0600	15.7200	15.8800	-7.889%	23	5,540	-91.373%
2026-04-02	17.2400	17.2400	17.2400	17.2400	+2.864%	1	5,559	-92.053%
2026-04-01	16.7800	16.9500	16.0500	16.7600	-6.889%	14	5,559	-91.826%
2026-03-31	20.5000	20.5000	18.0000	18.0000	-19.750%	24	5,560	-92.389%
2026-03-30	22.4400	22.4400	21.0000	22.4300	+3.555%	27	5,558	-93.892%
2026-03-27	20.7900	21.8200	20.3500	21.6600	+21.549%	133	5,561	-93.675%
2026-03-26	17.5800	17.8200	17.5800	17.8200	+4.211%	4	5,633	-92.312%
2026-03-25	16.4900	17.2500	16.4900	17.1000	-1.893%	141	5,630	-91.988%
2026-03-24	17.7300	18.4600	17.3900	17.4300	+2.109%	76	5,678	-92.140%
2026-03-23	16.5200	17.0700	16.1100	17.0700	-5.061%	15	5,604	-91.974%
2026-03-20	17.0800	18.3700	17.0800	17.9800	+7.407%	7	5,604	-92.380%
2026-03-19	16.6000	18.5100	16.6000	16.7400	+5.949%	29	5,600	-91.816%
2026-03-18	15.2700	15.8300	15.2700	15.8000	+7.046%	102	5,591	-91.329%
2026-03-17	15.3400	15.3400	14.7600	14.7600	-6.759%	8	5,509	-90.718%
2026-03-16	15.7900	15.8300	15.5000	15.8300	-10.159%	43	5,511	-91.346%
2026-03-13	17.6200	17.6200	17.6200	17.6200	+6.982%	25	5,529	-92.225%
2026-03-12	16.0300	16.6500	16.0300	16.4700	+6.533%	59	5,529	-91.682%
2026-03-11	14.6500	15.4600	14.6500	15.4600	-0.129%	5	5,557	-91.138%
2026-03-09	17.5000	18.5000	15.4800	15.4800	-2.396%	65	5,556	-91.150%
2026-03-06	16.6600	16.8000	15.4800	15.8600	+4.894%	26	5,583	-91.362%
2026-03-05	14.1700	15.1200	14.1700	15.1200	+6.629%	2	5,585	-90.939%
2026-03-04	15.3700	15.7300	13.6200	14.1800	-11.375%	83	5,583	-90.339%
2026-03-03	16.7800	17.5000	15.9000	16.0000	+5.332%	6	5,524	-91.438%
2026-03-02	16.0000	16.0000	14.7500	15.1900	+3.757%	114	5,522	-90.981%
2026-02-27	15.4200	15.4200	14.6400	14.6400	+7.965%	31	5,429	-90.642%
2026-02-25	13.8700	13.8700	13.5600	13.5600	-7.123%	5	5,458	-89.897%
2026-02-24	15.0200	15.0400	14.6000	14.6000	-6.170%	6	5,458	-90.616%
2026-02-23	15.5100	15.7000	15.5100	15.5600	+6.430%	10	5,456	-91.195%
2026-02-20	14.5000	14.6200	14.5000	14.6200	-4.631%	2	5,449	-90.629%
2026-02-19	15.5000	15.5000	15.3300	15.3300	+3.791%	30	5,448	-91.063%
2026-02-18	15.3800	15.3800	14.4900	14.7700	-3.148%	19	5,444	-90.724%
2026-02-17	15.4600	17.3700	15.2500	15.2500	-0.651%	49	5,447	-91.016%
2026-02-13	16.3300	16.3300	15.3500	15.3500	-1.350%	12	5,427	-91.075%
2026-02-12	13.4100	15.6100	13.4100	15.5600	+15.174%	49	5,427	-91.195%
2026-02-11	13.8700	13.9000	13.5100	13.5100	+1.426%	15	5,463	-89.859%
2026-02-09	13.4600	13.9000	12.9500	13.3200	-5.465%	42	5,468	-89.715%
2026-02-06	15.4800	15.4800	13.8500	14.0900	-12.484%	80	5,451	-90.277%
2026-02-05	15.5000	16.9000	15.5000	16.1000	+7.405%	6	5,444	-91.491%
2026-02-04	15.2000	15.5700	14.9900	14.9900	+4.460%	4	5,443	-90.861%
2026-02-03	12.6000	14.3500	12.6000	14.3500	+13.170%	12	5,441	-90.453%
2026-02-02	12.6000	12.6800	12.4000	12.6800	-0.157%	14	5,440	-89.196%
2026-01-30	12.7000	12.7000	12.7000	12.7000	+3.001%	2	5,444	-89.213%
2026-01-29	13.3100	13.9000	12.3300	12.3300	+4.227%	7	5,442	-88.889%
2026-01-28	11.5000	11.8300	11.5000	11.8300	+0.510%	2	5,438	-88.419%
2026-01-27	11.7400	11.8100	11.7400	11.7700	-2.566%	5	5,440	-88.360%
2026-01-26	11.8100	12.0800	11.8100	12.0800	-0.902%	8	5,439	-88.659%
2026-01-23	12.3500	12.4400	11.9700	12.1900	+0.247%	132	5,445	-88.761%
2026-01-22	12.1300	12.1600	12.1300	12.1600	-8.088%	2	5,475	-88.734%
2026-01-21	13.3900	13.3900	13.2300	13.2300	-9.384%	3	5,475	-89.645%
2026-01-20	14.1600	14.6000	14.1200	14.6000	+12.308%	9	5,476	-90.616%
2026-01-16	13.0000	13.0000	13.0000	13.0000	+4.000%	2	5,465	-89.462%
2026-01-15	12.5000	12.5000	12.5000	12.5000	-6.577%	2	5,465	-89.040%
2026-01-14	13.2500	13.6300	13.2500	13.3800	+6.359%	7	5,463	-89.761%
2026-01-13	12.0000	12.5800	12.0000	12.5800	+5.096%	9	5,457	-89.110%
2026-01-12	11.9700	11.9700	11.9700	11.9700	-0.333%	1	5,458	-88.555%
2026-01-09	12.7600	12.7600	12.0000	12.0100	-8.040%	14	5,458	-88.593%
2026-01-08	12.9500	13.0600	12.9500	13.0600	+3.898%	17	5,467	-89.510%
2026-01-07	12.5500	12.5700	12.3100	12.5700	-0.238%	6	5,468	-89.101%
2026-01-06	12.6000	12.6000	12.6000	12.6000	-4.183%	1	5,466	-89.127%
2026-01-05	13.1000	13.1500	12.8800	13.1500	-2.230%	39	5,467	-89.582%
2026-01-02	13.0800	13.9000	13.0800	13.4500	-1.393%	68	5,455	-89.814%
2025-12-31	13.2000	13.6400	13.0300	13.6400	+4.361%	79	5,433	-89.956%
2025-12-30	12.7100	13.0700	12.7100	13.0700	+0.849%	45	5,433	-89.518%
2025-12-29	13.1000	13.1000	12.9500	12.9600	+3.267%	4	5,392	-89.429%
2025-12-26	12.9600	12.9600	12.5500	12.5500	-0.869%	3	5,390	-89.084%
2025-12-24	12.8300	12.8800	12.6600	12.6600	-1.325%	6	5,387	-89.179%
2025-12-23	13.3100	13.3100	12.8300	12.8300	-3.097%	69	5,387	-89.322%
2025-12-22	13.1700	13.2400	13.1700	13.2400	-4.817%	4	5,388	-89.653%
2025-12-19	13.8100	13.9100	13.8100	13.9100	-7.636%	2	5,387	-90.151%
2025-12-18	14.9500	15.0600	14.9500	15.0600	-7.607%	4	5,387	-90.903%
2025-12-17	16.0100	16.3000	16.0100	16.3000	+7.378%	3	5,388	-91.595%
2025-12-16	15.1800	15.1800	15.1800	15.1800	+1.200%	1	5,385	-90.975%
2025-12-12	14.8800	15.0000	14.8800	15.0000	+9.091%	2	5,384	-90.867%
2025-12-11	14.3900	14.3900	13.7200	13.7500	-2.413%	16	5,382	-90.036%
2025-12-09	14.4600	14.5200	14.0900	14.0900	-1.053%	49	5,375	-90.277%
2025-12-08	14.2300	14.2400	14.2300	14.2400	+1.714%	10	5,344	-90.379%
2025-12-05	14.0000	14.0000	14.0000	14.0000	-3.448%	2	5,344	-90.214%
2025-12-04	14.5000	14.5000	14.5000	14.5000	+0.694%	2	5,342	-90.552%
2025-12-03	15.0300	15.3800	14.4000	14.4000	-1.302%	5	5,344	-90.486%
2025-12-02	14.7500	14.7500	14.5000	14.5900	-2.081%	43	5,348	-90.610%
2025-12-01	14.9000	14.9000	14.9000	14.9000	-1.325%	1	5,339	-90.805%
2025-11-28	15.1000	15.1000	15.1000	15.1000	-4.611%	2	5,338	-90.927%
2025-11-26	16.0000	16.0000	15.8300	15.8300	-5.210%	11	5,330	-91.346%
2025-11-25	17.2000	17.2100	16.7000	16.7000	-6.860%	15	5,330	-91.796%
2025-11-24	18.1400	18.1500	17.9300	17.9300	-13.881%	28	5,320	-92.359%
2025-11-21	20.8200	20.8200	20.8200	20.8200	-5.792%	1	5,300	-93.420%
2025-11-20	16.7100	22.1000	16.7100	22.1000	+13.566%	27	5,301	-93.801%
2025-11-19	18.8400	19.5000	18.8400	19.4600	-3.806%	19	5,303	-92.960%
2025-11-18	20.5000	21.1000	20.2300	20.2300	+3.797%	16	5,297	-93.228%
2025-11-17	18.0300	19.7100	17.9000	19.4900	+10.425%	118	5,305	-92.971%
2025-11-14	17.9400	17.9400	17.6500	17.6500	-4.076%	13	5,207	-92.238%
2025-11-13	17.0500	18.4000	17.0500	18.4000	+12.883%	20	5,207	-92.554%
2025-11-11	16.3400	16.3800	16.1600	16.3000	+2.003%	125	5,220	-91.595%
2025-11-10	16.6000	16.6000	15.9800	15.9800	-9.972%	3	5,104	-91.427%
2025-11-07	18.1500	19.8000	17.7500	17.7500	+2.899%	17	5,105	-92.282%
2025-11-06	16.9200	18.0000	16.9200	17.2500	+7.343%	8	5,104	-92.058%
2025-11-04	16.0700	16.0700	16.0700	16.0700	+5.170%	15	5,104	-91.475%
2025-11-03	15.2800	15.2800	15.2800	15.2800	+5.525%	1	5,104	-91.034%
2025-10-29	14.4800	14.4800	14.4800	14.4800	-1.831%	1	5,104	-90.539%
2025-10-28	14.5600	14.7500	14.5600	14.7500	-0.472%	567	2,495	-90.712%
2025-10-27	14.6500	14.8200	14.6500	14.8200	-5.061%	9	2,944	-90.756%
2025-10-24	15.5700	15.6100	15.3500	15.6100	-6.415%	5,878	2,944	-91.224%
2025-10-20	17.2500	17.2500	16.6000	16.6800	-14.898%	68	7,326	-91.787%
2025-10-17	19.6000	19.6000	19.6000	19.6000	-2.000%	3	7,391	-93.010%
2025-10-16	20.0000	20.0000	20.0000	20.0000	+9.409%	1	7,391	-93.150%
2025-10-15	18.2800	18.2800	18.2800	18.2800	-4.792%	1	7,391	-92.505%
2025-10-14	19.2000	19.2000	19.2000	19.2000	-5.882%	5	7,392	-92.865%
2025-10-10	16.6600	20.4000	16.4800	20.4000	+21.937%	75	7,392	-93.284%
2025-10-09	17.1600	17.1600	16.7200	16.7300	+1.517%	32	7,406	-91.811%
2025-10-08	16.6800	16.7200	16.4000	16.4800	-5.287%	199	7,376	-91.687%
2025-10-07	16.5100	17.4000	16.3800	17.4000	+4.317%	4	7,463	-92.126%
2025-10-06	16.3400	16.6800	16.3400	16.6800	-2.227%	4	7,463	-91.787%
2025-10-03	16.5900	17.0600	16.5500	17.0600	+1.306%	14	7,463	-91.970%
2025-10-02	16.3000	16.8400	16.3000	16.8400	-1.405%	6	7,468	-91.865%
2025-10-01	17.2600	17.2600	17.0700	17.0800	+0.589%	89	7,468	-91.979%
2025-09-30	17.2700	17.2700	16.9800	16.9800	+1.373%	119	7,557	-91.932%
2025-09-29	16.7500	16.7500	16.7500	16.7500	-4.286%	1	7,563	-91.821%
2025-09-26	17.5000	17.5000	17.5000	17.5000	-2.778%	1	7,562	-92.171%
2025-09-24	18.0000	18.0000	18.0000	18.0000	+5.882%	39	7,523	-92.389%
2025-09-18	17.0000	17.0000	17.0000	17.0000	-6.129%	1	7,562	-91.941%
2025-09-17	18.1100	18.1100	18.1100	18.1100	+2.898%	60	7,562	-92.435%
2025-09-16	17.6000	17.6000	17.6000	17.6000	-6.083%	1	7,562	-92.216%
2025-09-09	18.7400	18.7400	18.7400	18.7400	+0.915%	1	7,562	-92.689%
2025-09-05	18.5700	18.5700	18.5700	18.5700	-8.522%	1	7,562	-92.623%
2025-09-03	20.7600	20.7600	20.3000	20.3000	-0.049%	2	7,562	-93.251%
2025-08-29	20.2200	20.3500	20.2200	20.3100	-7.766%	9	7,571	-93.255%
2025-08-21	22.0200	22.0200	22.0200	22.0200	-3.632%	9	7,571	-93.778%
2025-08-20	22.8500	22.8500	22.8500	22.8500	+11.246%	1	7,571	-94.004%
2025-08-19	19.4400	20.5400	19.4400	20.5400	+6.315%	56	7,571	-93.330%
2025-08-18	19.3200	19.3200	19.3200	19.3200	+1.205%	1	7,516	-92.909%
2025-08-14	19.1400	19.1400	19.0900	19.0900	-6.192%	4	7,516	-92.823%
2025-08-11	20.3400	20.3500	20.3400	20.3500	-10.667%	985	7,516	-93.268%
2025-08-05	22.6900	22.7800	22.6900	22.7800	+10.583%	4	6,533	-93.986%
2025-07-29	20.6000	20.6000	20.6000	20.6000	-2.231%	1	6,532	-93.350%
2025-07-28	20.8100	21.0700	20.8100	21.0700	-2.318%	5	6,532	-93.498%
2025-07-24	21.5700	21.5700	21.5700	21.5700	-3.834%	4	6,536	-93.649%
2025-07-22	22.4300	22.4300	22.4300	22.4300	+2.654%	1	6,532	-93.892%
2025-07-21	21.8500	21.8500	21.8500	21.8500	-4.959%	4	6,532	-93.730%
2025-07-17	23.8200	23.9000	22.9200	22.9900	-5.391%	1,779	6,532	-94.041%
2025-07-14	24.3000	24.3000	24.3000	24.3000	+0.914%	1	5,006	-94.362%
2025-07-10	23.8200	24.0800	23.8200	24.0800	+3.392%	3,832	5,007	-94.311%
2025-07-09	23.2900	23.2900	23.2900	23.2900	-6.840%	1	1,176	-94.118%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+4.341%	2	1,175	-94.520%
2025-07-03	23.9600	23.9600	23.9600	23.9600	-4.504%	3	1,175	-94.282%
2025-07-02	25.1400	25.1400	25.0900	25.0900	-2.298%	3	1,175	-94.540%
2025-07-01	25.6800	25.6800	25.6800	25.6800	-0.078%	23	1,172	-94.665%
2025-06-30	25.7000	25.7000	25.7000	25.7000	-6.850%	1	1,149	-94.669%
2025-06-25	27.2000	27.6000	27.0500	27.5900	-0.361%	6	1,150	-95.034%
2025-06-24	27.7600	27.8500	27.6900	27.6900	-11.392%	328	1,149	-95.052%
2025-06-23	31.4500	31.4500	31.2500	31.2500	+5.717%	2	986	-95.616%
2025-06-16	29.6000	29.6100	29.4000	29.5600	-8.596%	93	984	-95.365%
2025-06-13	31.4500	32.4200	31.4500	32.3400	+6.068%	1,080	1,304	-95.764%
2025-06-11	30.9400	30.9400	30.4900	30.4900	+1.128%	3	807	-95.507%
2025-06-10	30.1500	30.1500	30.1500	30.1500	-1.180%	1	804	-95.456%
2025-06-05	31.0000	31.0000	30.5100	30.5100	-3.143%	2	803	-95.510%
2025-06-03	31.5000	31.5000	31.5000	31.5000	-5.830%	1	801	-95.651%
2025-06-02	33.5500	33.5500	33.4500	33.4500	-12.457%	2	801	-95.904%
2025-05-23	38.2100	38.2100	38.2100	38.2100	+7.211%	20	811	-96.415%
2025-05-22	35.6400	35.6400	35.6400	35.6400	+5.071%	2	811	-96.156%
2025-05-20	34.0800	34.0800	33.9200	33.9200	+0.832%	2	811	-95.961%
2025-05-16	33.6400	33.6400	33.6400	33.6400	-0.030%	2	813	-95.927%
2025-05-15	34.5700	34.5700	33.6500	33.6500	-0.532%	3	813	-95.929%
2025-05-14	33.8300	33.8300	33.8300	33.8300	+0.089%	3	810	-95.950%
2025-05-13	35.2900	35.2900	33.8000	33.8000	-9.017%	21	811	-95.947%
2025-05-12	38.9400	38.9400	36.8600	37.1500	-23.244%	19	796	-96.312%
2025-05-07	48.4000	48.4000	48.4000	48.4000	+3.552%	1	796	-97.169%
2025-05-05	46.7400	46.7400	46.7400	46.7400	+3.867%	300	776	-97.069%
2025-05-02	45.2400	45.2400	44.6100	45.0000	-5.043%	60	497	-96.956%
2025-05-01	47.3900	47.3900	47.3900	47.3900	-13.141%	1	480	-97.109%
2025-04-24	54.5800	54.5800	54.5500	54.5600	-0.728%	5	483	-97.489%
2025-04-23	54.7000	54.9600	54.7000	54.9600	-15.847%	11	483	-97.507%
2025-04-22	65.3800	65.3800	65.3100	65.3100	-0.153%	4	497	-97.902%
2025-04-17	65.4100	65.4100	65.4100	65.4100	+12.388%	2	500	-97.906%
2025-04-15	58.0100	58.2000	58.0100	58.2000	+2.736%	11	500	-97.646%
2025-04-14	56.6500	56.6500	56.6500	56.6500	-14.529%	1	499	-97.582%
2025-04-10	60.3600	66.2800	60.3500	66.2800	+21.126%	8	499	-97.933%
2025-04-09	59.0000	59.0000	54.7200	54.7200	-15.490%	2	494	-97.496%
2025-04-08	65.0000	65.0000	64.7500	64.7500	-1.476%	4	493	-97.884%
2025-04-07	88.0000	88.0000	65.7200	65.7200	-3.495%	7	495	-97.915%
2025-04-04	66.8000	72.0000	66.1200	68.1000	+24.429%	54	492	-97.988%
2025-04-03	54.7300	54.7300	54.7300	54.7300	+13.008%	1	490	-97.497%
2025-04-01	50.8800	50.8800	48.4300	48.4300	-0.329%	3	491	-97.171%
2025-03-31	53.3000	53.3000	48.5900	48.5900	-0.512%	23	489	-97.180%
2025-03-28	47.1800	48.8400	46.3900	48.8400	+13.502%	24	503	-97.195%
2025-03-27	42.7600	43.0300	42.7100	43.0300	+2.844%	15	502	-96.816%
2025-03-26	41.0000	41.8400	41.0000	41.8400	+4.600%	3	489	-96.726%
2025-03-24	40.0000	40.0000	40.0000	40.0000	-9.091%	12	487	-96.575%
2025-03-20	45.4000	45.4000	44.0000	44.0000	+2.041%	12	487	-96.886%
2025-03-19	45.1000	45.1000	43.1200	43.1200	-8.837%	3	475	-96.823%
2025-03-18	47.3000	47.3000	47.3000	47.3000	+6.006%	2	477	-97.104%
2025-03-17	44.6200	44.6200	44.6200	44.6200	-1.913%	1	476	-96.930%
2025-03-14	47.0300	47.0400	45.4900	45.4900	-7.635%	20	475	-96.988%
2025-03-13	49.2500	49.2500	49.2500	49.2500	+1.904%	2	477	-97.218%
2025-03-12	46.7600	48.3300	46.7600	48.3300	-7.502%	5	477	-97.165%
2025-03-11	49.8600	52.2500	49.8600	52.2500	+6.633%	9	472	-97.378%
2025-03-10	45.4300	49.0000	45.4300	49.0000	+13.953%	81	471	-97.204%
2025-03-07	44.8200	44.8200	43.0000	43.0000	-1.916%	18	438	-96.814%
2025-03-06	41.5000	44.3500	41.5000	43.8400	+3.274%	40	431	-96.875%
2025-03-04	42.0000	42.4500	42.0000	42.4500	+11.126%	10	421	-96.773%
2025-03-03	34.8200	38.2000	34.8200	38.2000	+1.192%	4	421	-96.414%
2025-02-28	37.7500	37.7500	37.7500	37.7500	-4.090%	2	422	-96.371%
2025-02-27	35.8000	39.3600	35.8000	39.3600	+12.844%	4	422	-96.519%
2025-02-26	33.2000	34.8800	33.2000	34.8800	-2.651%	5	420	-96.072%
2025-02-25	35.8300	35.8300	35.8300	35.8300	+8.117%	5	420	-96.176%
2025-02-24	31.5000	33.1400	31.5000	33.1400	+9.013%	12	420	-95.866%
2025-02-21	30.4000	30.4000	30.4000	30.4000	+5.154%	20	418	-95.493%
2025-02-20	30.4600	30.4600	28.7600	28.9100	+1.724%	12	418	-95.261%
2025-02-19	28.4200	28.4200	28.4200	28.4200	+0.353%	3	418	-95.179%
2025-02-18	28.3200	28.3200	28.3200	28.3200	+1.143%	1	415	-95.162%
2025-02-14	28.4800	28.4800	28.0000	28.0000	-3.747%	18	409	-95.107%
2025-02-13	30.0000	30.0000	29.0900	29.0900	-7.651%	18	398	-95.290%
2025-02-12	31.5000	31.5000	31.5000	31.5000	+1.613%	5	398	-95.651%
2025-02-11	31.1400	31.1400	31.0000	31.0000	-12.032%	2	398	-95.581%
2025-02-03	35.2400	35.2400	35.2400	35.2400	+12.840%	2	397	-96.112%
2025-01-31	30.3800	31.3500	30.3800	31.2300	-2.100%	14	397	-95.613%
2025-01-30	31.9000	31.9000	31.9000	31.9000	-10.894%	1	397	-95.705%
2025-01-27	34.1000	35.8000	34.1000	35.8000	+19.333%	6	398	-96.173%
2025-01-22	29.9400	30.0000	29.7600	30.0000	-3.969%	3	397	-95.433%
2025-01-21	31.2400	31.2400	31.2400	31.2400	-3.669%	1	395	-95.615%
2025-01-17	32.4300	32.4300	32.4300	32.4300	-4.702%	6	394	-95.776%
2025-01-16	34.0300	34.0300	34.0300	34.0300	+1.069%	1	394	-95.974%
2025-01-15	33.6700	33.6700	33.6700	33.6700	-10.045%	3	394	-95.931%
2025-01-10	37.0000	38.0000	37.0000	37.4300	+13.116%	42	394	-96.340%
2025-01-06	32.4000	33.0900	32.4000	33.0900	-2.101%	2	373	-95.860%
2025-01-03	34.5000	34.5000	33.8000	33.8000	+0.297%	84	372	-95.947%
2024-12-30	33.8900	33.8900	33.7000	33.7000	+3.121%	12	382	-95.935%
2024-12-24	32.6800	32.6800	32.6800	32.6800	-10.417%	10	380	-95.808%
2024-12-19	36.1000	36.4800	36.0300	36.4800	+16.699%	8	380	-96.245%
2024-12-18	31.2600	31.2600	31.2600	31.2600	+1.329%	2	380	-95.617%
2024-12-16	30.6800	30.8500	30.6800	30.8500	-0.065%	2	384	-95.559%
2024-12-13	30.4300	31.0800	30.4100	30.8700	+0.619%	250	384	-95.562%
2024-12-12	31.1000	31.1000	30.6800	30.6800	-4.543%	3	374	-95.535%
2024-12-10	32.1400	32.1400	32.1400	32.1400	-1.652%	2	374	-95.737%
2024-12-02	32.6800	32.6800	32.6800	32.6800	-3.882%	1	374	-95.808%
2024-11-29	34.0000	34.0000	34.0000	34.0000	-4.628%	26	374	-95.971%
2024-11-27	35.6500	35.6500	35.6500	35.6500	-7.642%	250	141	-96.157%
2024-11-15	37.0000	38.6000	37.0000	38.6000	+13.999%	4	141	-96.451%
2024-11-13	34.0000	34.7000	33.8600	33.8600	-0.704%	53	139	-95.954%
2024-11-12	33.9700	34.3000	33.9700	34.1000	+0.265%	25	139	-95.982%
2024-11-11	33.3700	34.0100	33.3700	34.0100	-0.381%	20	137	-95.972%
2024-11-07	34.1400	34.1400	34.1400	34.1400	-5.743%	1	137	-95.987%
2024-11-06	37.1700	37.1700	36.2100	36.2200	-13.680%	50	136	-96.218%
2024-11-05	41.9600	41.9600	41.9600	41.9600	-6.818%	2	89	-96.735%
2024-11-04	44.6900	45.0300	44.6900	45.0300	+7.342%	6	87	-96.958%
2024-10-25	40.0900	41.9500	40.0300	41.9500	-1.848%	110	81	-96.734%
2024-10-24	42.7000	42.7400	42.6700	42.7400	+3.713%	6	63	-96.795%
2024-10-21	41.6200	41.7100	41.2100	41.2100	-5.482%	14	59	-96.676%
2024-10-16	43.5000	43.6000	43.5000	43.6000	+0.230%	3	53	-96.858%
2024-10-10	43.5000	43.5000	43.5000	43.5000	-9.375%	1	51	-96.851%
2024-10-07	48.0000	48.0000	48.0000	48.0000	-1.659%	1	51	-97.146%
2024-10-03	48.8100	48.8100	48.8100	48.8100	+0.639%	8	50	-97.193%
2024-10-01	48.0000	49.5000	48.0000	48.5000	+5.504%	3	43	-97.175%
2024-09-30	45.9700	45.9700	45.9700	45.9700	-1.352%	7	43	-97.020%
2024-09-27	46.6000	46.6000	46.6000	46.6000	+0.648%	2	43	-97.060%
2024-09-23	46.7700	47.1100	46.0000	46.3000	-1.699%	25	43	-97.041%
2024-09-19	47.1000	47.1000	47.1000	47.1000	-6.733%	1	21	-97.091%
2024-09-18	50.0000	50.5000	50.0000	50.5000	0.000%	20	20	-97.287%