Dark

QQQ20270115P500
QQQ Jan 15 2027 500.00 Put (QQQ270115P00500000)
option OPRA

EOD

Aug 6, 2026

3.74-4.103%(-0.16)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0500	3.7200	3.7400	-4.103%	92	19,426	0.000%
2026-08-05	3.8500	3.9000	3.6800	3.9000	+0.257%	171	19,431	-4.103%
2026-08-04	4.3200	4.3200	3.8300	3.8900	-17.932%	534	19,386	-3.856%
2026-08-03	5.2300	5.2900	4.6200	4.7400	-9.195%	429	19,469	-21.097%
2026-07-31	5.2600	6.0400	5.1000	5.2200	-6.284%	1,403	19,477	-28.352%
2026-07-30	6.3400	6.4100	5.5100	5.5700	-21.328%	353	18,417	-32.855%
2026-07-29	6.6600	7.4700	6.1800	7.0800	+9.598%	268	18,469	-47.175%
2026-07-28	6.9700	7.2700	6.3900	6.4600	+1.413%	90	18,471	-42.105%
2026-07-27	6.2600	6.9700	6.2100	6.3700	-7.007%	79	18,482	-41.287%
2026-07-24	6.4900	6.9000	6.3500	6.8500	+9.425%	186	18,496	-45.401%
2026-07-23	6.1500	6.8200	6.1500	6.2600	+9.825%	322	18,564	-40.256%
2026-07-22	5.7000	5.7400	5.5500	5.7000	+2.703%	101	18,596	-34.386%
2026-07-21	5.7000	5.8500	5.5500	5.5500	-11.905%	65	18,572	-32.613%
2026-07-20	6.0000	6.3000	5.8500	6.3000	-4.545%	1,050	18,559	-40.635%
2026-07-17	6.5100	7.1500	6.2800	6.6000	+11.864%	172	18,063	-43.333%
2026-07-16	5.9000	5.9900	5.5700	5.9000	+9.259%	217	18,078	-36.610%
2026-07-15	5.3300	5.9000	5.3300	5.4000	-2.174%	50	18,076	-30.741%
2026-07-14	5.7500	5.8200	5.4800	5.5200	-6.914%	64	18,073	-32.246%
2026-07-13	5.8000	6.0000	5.5000	5.9300	+12.098%	151	18,056	-36.931%
2026-07-10	5.7000	5.8000	5.2900	5.2900	-7.356%	71	18,013	-29.301%
2026-07-09	5.8300	6.1000	5.6200	5.7100	-9.652%	190	18,013	-34.501%
2026-07-08	6.4800	7.1800	6.3200	6.3200	+1.935%	147	18,079	-40.823%
2026-07-07	6.6600	6.7100	6.1000	6.2000	+8.963%	52	18,111	-39.677%
2026-07-06	5.9300	6.0500	5.6900	5.6900	-12.462%	80	18,124	-34.271%
2026-07-02	5.9800	7.0500	5.9000	6.5000	+10.357%	295	17,945	-42.462%
2026-07-01	6.1700	6.1900	5.5600	5.8900	-1.008%	156	17,945	-36.503%
2026-06-30	5.9800	6.2300	5.7400	5.9500	-3.877%	293	17,859	-37.143%
2026-06-29	6.6000	7.0200	6.1900	6.1900	-15.782%	77	17,889	-39.580%
2026-06-26	7.9200	7.9200	6.8900	7.3500	+7.299%	100	17,868	-49.116%
2026-06-25	6.7400	8.0400	6.2700	6.8500	-6.548%	125	17,852	-45.401%
2026-06-24	7.7000	8.4100	7.3100	7.3300	-8.944%	54	17,750	-48.977%
2026-06-23	7.7800	8.3100	7.5800	8.0500	+23.089%	158	17,735	-53.540%
2026-06-22	6.0600	6.5400	6.0000	6.5400	+2.992%	85	17,734	-42.813%
2026-06-18	6.6900	6.6900	6.1800	6.3500	-10.563%	80	17,738	-41.102%
2026-06-17	6.3500	7.2000	6.2500	7.1000	+10.078%	58	17,738	-47.324%
2026-06-16	6.0000	6.4500	5.9900	6.4500	+7.679%	39	17,738	-42.016%
2026-06-15	6.0000	6.0100	5.4400	5.9900	-15.634%	379	17,715	-37.563%
2026-06-12	7.2700	7.5200	7.0600	7.1000	-2.606%	142	17,715	-47.324%
2026-06-11	8.4100	8.5000	7.1500	7.2900	-19.448%	123	17,715	-48.697%
2026-06-10	8.1600	9.0500	7.9600	9.0500	+12.843%	277	17,763	-58.674%
2026-06-09	6.7800	9.4500	6.7800	8.0200	+12.168%	117	17,732	-53.367%
2026-06-08	6.9800	7.3000	6.9800	7.1500	-14.371%	136	17,688	-47.692%
2026-06-05	6.1500	8.3800	6.1500	8.3500	+39.167%	238	17,674	-55.210%
2026-06-04	6.4000	6.4000	5.9500	6.0000	+0.503%	118	17,684	-37.667%
2026-06-03	5.5300	6.1400	5.5300	5.9700	+3.646%	174	17,645	-37.353%
2026-06-02	5.8000	5.8500	5.7300	5.7600	+0.699%	503	17,639	-35.069%
2026-06-01	5.6000	5.7800	5.5500	5.7200	+1.239%	1,294	17,640	-34.615%
2026-05-29	5.9000	5.9700	5.6500	5.6500	-5.676%	85	18,096	-33.805%
2026-05-28	6.3200	6.3200	5.8000	5.9900	-3.543%	133	18,100	-37.563%
2026-05-27	6.2500	6.3800	6.1800	6.2100	-0.640%	79	18,105	-39.775%
2026-05-26	6.5000	6.5000	6.0500	6.2500	-5.589%	171	18,067	-40.160%
2026-05-22	6.8600	6.8600	6.4800	6.6200	-2.504%	112	18,069	-43.505%
2026-05-21	7.1500	7.2600	6.7400	6.7900	-4.096%	75	18,043	-44.919%
2026-05-20	7.5800	7.5800	7.0800	7.0800	-7.813%	53	18,043	-47.175%
2026-05-19	7.7600	8.0200	7.4500	7.6800	+3.087%	59	18,050	-51.302%
2026-05-18	7.5500	8.1600	7.4400	7.4500	-8.025%	249	18,050	-49.799%
2026-05-15	8.1000	8.1400	7.6300	8.1000	+10.054%	355	18,050	-53.827%
2026-05-14	7.5000	7.5000	7.1700	7.3600	-1.473%	244	18,189	-49.185%
2026-05-13	7.5500	7.7900	7.4200	7.4700	-2.097%	1,878	18,240	-49.933%
2026-05-12	7.7200	8.1000	7.5100	7.6300	+1.598%	148	18,240	-50.983%
2026-05-11	7.8200	7.8200	7.2500	7.5100	+0.133%	162	18,240	-50.200%
2026-05-08	7.7700	7.9200	7.3800	7.5000	-5.660%	713	18,192	-50.133%
2026-05-07	8.1000	8.2800	7.8500	7.9500	-2.454%	247	18,049	-52.956%
2026-05-06	9.0000	9.0000	8.1500	8.1500	-8.324%	112	17,966	-54.110%
2026-05-05	8.8400	8.8900	8.6000	8.8900	-2.308%	190	17,955	-57.930%
2026-05-04	9.4000	9.4500	8.7700	9.1000	0.000%	196	18,080	-58.901%
2026-05-01	9.3500	9.3500	8.7100	9.1000	-2.045%	153	18,140	-58.901%
2026-04-30	10.0000	10.1700	9.2500	9.2900	-7.007%	197	18,140	-59.742%
2026-04-29	10.3800	10.5000	9.9900	9.9900	-3.478%	166	18,088	-62.563%
2026-04-28	10.7500	10.8000	10.2800	10.3500	+3.811%	159	18,063	-63.865%
2026-04-27	10.2500	10.2500	9.8800	9.9700	-1.091%	82	18,009	-62.487%
2026-04-24	10.5000	10.5800	9.9500	10.0800	-7.523%	271	18,005	-62.897%
2026-04-23	10.8900	11.7500	10.5200	10.9000	+1.869%	286	18,127	-65.688%
2026-04-22	11.8200	11.8200	10.6800	10.7000	-8.076%	491	18,076	-65.047%
2026-04-21	11.0000	11.7500	10.8100	11.6400	+5.530%	382	18,041	-67.869%
2026-04-20	11.2000	11.3400	10.6800	11.0300	+2.035%	63	18,074	-66.092%
2026-04-17	10.9000	11.0800	10.6500	10.8100	-6.569%	482	18,046	-65.402%
2026-04-16	11.9000	12.2900	11.4300	11.5700	-2.773%	450	18,037	-67.675%
2026-04-15	13.4500	14.3200	11.7900	11.9000	-4.264%	1,947	18,045	-68.571%
2026-04-14	13.0000	13.0000	12.3500	12.4300	-7.926%	391	17,869	-69.912%
2026-04-13	14.9500	15.1000	13.5000	13.5000	-8.784%	266	17,949	-72.296%
2026-04-10	14.5500	14.9500	14.2700	14.8000	0.000%	249	17,879	-74.730%
2026-04-09	15.9000	16.2300	14.7000	14.8000	-7.500%	168	17,900	-74.730%
2026-04-08	17.6300	17.6300	13.3200	16.0000	-18.864%	275	17,808	-76.625%
2026-04-07	19.9800	21.2600	19.4000	19.7200	+2.601%	363	17,855	-81.034%
2026-04-06	19.7500	20.1100	18.9000	19.2200	-4.663%	83	17,975	-80.541%
2026-04-02	22.8300	23.4800	20.1000	20.1600	-1.418%	339	17,793	-81.448%
2026-04-01	20.9600	21.1000	19.4800	20.4500	-7.003%	573	17,793	-81.711%
2026-03-31	26.5800	26.5800	21.9900	21.9900	-19.391%	344	17,763	-82.992%
2026-03-30	25.4800	28.0300	24.7000	27.2800	+2.672%	208	17,664	-86.290%
2026-03-27	24.0100	26.5700	24.0100	26.5700	+18.669%	443	17,639	-85.924%
2026-03-26	23.3100	23.6400	21.1100	22.3900	+8.954%	138	17,441	-83.296%
2026-03-25	20.5000	21.0700	19.7900	20.5500	-4.151%	697	17,463	-81.800%
2026-03-24	21.5200	22.0000	20.5300	21.4400	+5.877%	130	17,572	-82.556%
2026-03-23	22.6200	22.8300	19.1100	20.2500	-11.456%	249	17,481	-81.531%
2026-03-20	20.9100	23.9000	20.7900	22.8700	+14.065%	217	17,453	-83.647%
2026-03-19	22.0000	22.0000	19.7200	20.0500	-0.988%	254	17,387	-81.347%
2026-03-18	18.5000	20.3000	18.2600	20.2500	+12.126%	101	17,346	-81.531%
2026-03-17	19.1600	19.1600	17.6900	18.0600	-5.097%	249	17,312	-79.291%
2026-03-16	20.2600	20.2600	18.3400	19.0300	-10.236%	147	17,313	-80.347%
2026-03-13	20.5800	21.3300	18.8500	21.2000	+4.899%	414	17,251	-82.358%
2026-03-12	19.2500	20.2300	19.0000	20.2100	+11.044%	227	16,937	-81.494%
2026-03-11	18.0000	18.5200	17.6000	18.2000	-1.622%	93	16,998	-79.451%
2026-03-10	18.0000	18.6100	17.2000	18.5000	-0.431%	951	16,986	-79.784%
2026-03-09	22.0000	22.0200	18.2000	18.5800	-9.762%	584	16,528	-79.871%
2026-03-06	19.6800	20.6900	18.8200	20.5900	+15.415%	221	16,230	-81.836%
2026-03-05	16.7500	18.9700	16.7500	17.8400	+4.084%	56	16,196	-79.036%
2026-03-04	18.0000	18.0900	16.4800	17.1400	-7.100%	416	16,177	-78.180%
2026-03-03	20.0400	21.2000	18.2800	18.4500	+4.949%	398	16,043	-79.729%
2026-03-02	18.9800	18.9800	17.2600	17.5800	-1.623%	129	15,998	-78.726%
2026-02-27	18.1800	18.2500	17.6500	17.8700	+4.381%	154	15,990	-79.071%
2026-02-26	17.0500	18.3600	17.0500	17.1200	+5.679%	78	15,959	-78.154%
2026-02-25	16.8700	16.8700	16.2000	16.2000	-7.429%	256	16,053	-76.914%
2026-02-24	18.6900	19.2500	17.3500	17.5000	-7.652%	138	16,053	-78.629%
2026-02-23	18.0200	19.1400	17.8000	18.9500	+7.670%	121	16,064	-80.264%
2026-02-20	19.1300	19.1500	17.1500	17.6000	-4.916%	160	16,068	-78.750%
2026-02-19	18.5000	18.8500	17.9200	18.5100	+4.164%	114	16,070	-79.795%
2026-02-18	18.5000	18.5000	17.0000	17.7700	-4.922%	498	16,069	-78.953%
2026-02-17	19.0000	20.5600	18.0200	18.6900	-2.147%	212	16,146	-79.989%
2026-02-13	19.0600	19.4500	17.6200	19.1000	+0.473%	346	16,066	-80.419%
2026-02-12	16.0200	19.2000	16.0000	19.0100	+15.985%	920	16,066	-80.326%
2026-02-11	15.5000	17.1800	15.5000	16.3900	-0.061%	1,778	15,940	-77.181%
2026-02-10	16.3200	16.6200	15.7700	16.4000	+2.500%	239	14,494	-77.195%
2026-02-09	17.6000	18.2500	15.4000	16.0000	-4.762%	432	14,469	-76.625%
2026-02-06	19.2000	19.2000	16.5800	16.8000	-16.000%	334	14,412	-77.738%
2026-02-05	19.8000	20.5000	18.5800	20.0000	+9.469%	280	14,338	-81.300%
2026-02-04	17.0500	19.3200	16.9600	18.2700	+10.727%	315	14,304	-79.529%
2026-02-03	15.2800	17.5000	15.2600	16.5000	+9.055%	261	14,302	-77.333%
2026-02-02	17.1100	17.1100	14.8900	15.1300	-4.241%	59	14,235	-75.281%
2026-01-30	15.2300	16.4500	15.0000	15.8000	+7.264%	81	14,215	-76.329%
2026-01-29	14.6200	16.5000	14.6200	14.7300	+0.821%	120	14,189	-74.610%
2026-01-28	13.9300	15.0000	13.8000	14.6100	+2.311%	116	14,125	-74.401%
2026-01-27	14.3800	14.3800	14.1000	14.2800	-2.592%	296	14,113	-73.810%
2026-01-26	14.5000	14.6600	14.1000	14.6600	-2.656%	175	14,061	-74.488%
2026-01-23	15.1600	15.1600	14.3800	15.0600	+0.400%	319	14,054	-75.166%
2026-01-22	15.0000	15.4100	14.7900	15.0000	-5.482%	34	13,891	-75.067%
2026-01-21	17.3100	17.5000	15.5000	15.8700	-10.085%	301	13,888	-76.434%
2026-01-20	16.8000	18.0900	16.7700	17.6500	+16.118%	133	14,055	-78.810%
2026-01-16	15.2400	15.8400	14.1500	15.2000	-1.809%	63	13,969	-75.395%
2026-01-15	14.8500	15.4800	14.6500	15.4800	-0.386%	115	13,969	-75.840%
2026-01-14	15.4900	16.7000	15.4900	15.5400	+4.788%	126	13,953	-75.933%
2026-01-13	14.5000	15.1600	14.2300	14.8300	+1.994%	56	13,919	-74.781%
2026-01-12	14.8000	14.8000	14.3600	14.5400	+0.276%	6,248	13,884	-74.278%
2026-01-09	15.5300	15.5300	14.3900	14.5000	-9.375%	78	9,889	-74.207%
2026-01-08	15.6300	16.0000	15.5600	16.0000	+3.560%	702	9,884	-76.625%
2026-01-07	15.3000	15.4500	14.8300	15.4500	+1.645%	61	9,549	-75.793%
2026-01-06	15.7500	15.7500	15.2000	15.2000	-5.000%	141	9,515	-75.395%
2026-01-05	15.5500	16.0000	15.5500	16.0000	-2.081%	39	9,396	-76.625%
2026-01-02	15.3000	16.9300	15.3000	16.3400	+0.307%	43	9,378	-77.111%
2025-12-31	16.0000	16.2900	15.6800	16.2900	+3.560%	118	9,299	-77.041%
2025-12-30	15.6400	15.7800	15.3000	15.7300	+1.812%	135	9,299	-76.224%
2025-12-29	15.8100	16.0000	15.4000	15.4500	+1.712%	83	9,216	-75.793%
2025-12-26	15.1000	15.3200	15.1000	15.1900	-0.719%	13	9,163	-75.379%
2025-12-24	15.4700	15.4700	15.3000	15.3000	-1.035%	15	9,167	-75.556%
2025-12-23	15.8800	16.1100	15.4600	15.4600	-3.375%	36	9,167	-75.809%
2025-12-22	16.2200	16.4000	15.9900	16.0000	-4.192%	71	9,162	-76.625%
2025-12-19	17.4700	17.4700	16.6800	16.7000	-6.756%	179	9,124	-77.605%
2025-12-18	18.0000	18.3900	17.6000	17.9100	-9.545%	119	9,241	-79.118%
2025-12-17	18.0500	19.8000	17.8300	19.8000	+11.549%	96	9,282	-81.111%
2025-12-16	18.4000	18.6600	17.7500	17.7500	-1.662%	34	9,328	-78.930%
2025-12-15	17.2900	18.1500	17.2900	18.0500	+0.278%	537	9,318	-79.280%
2025-12-12	16.7900	18.3200	16.6300	18.0000	+8.959%	96	8,970	-79.222%
2025-12-11	17.2900	17.2900	16.4000	16.5200	+1.662%	43	8,953	-77.361%
2025-12-10	17.1800	17.2200	16.1400	16.2500	-4.299%	104	8,949	-76.985%
2025-12-09	17.2100	17.3000	16.9200	16.9800	-2.245%	218	8,965	-77.974%
2025-12-08	16.8500	17.5300	16.8000	17.3700	+3.086%	50	8,763	-78.469%
2025-12-05	16.8800	17.1500	16.6000	16.8500	-2.601%	41	8,716	-77.804%
2025-12-04	17.0700	17.8500	17.0700	17.3000	-0.288%	10	8,690	-78.382%
2025-12-03	17.7500	18.0500	17.1800	17.3500	-0.970%	115	8,683	-78.444%
2025-12-02	17.6100	17.7600	17.4100	17.5200	-2.287%	81	8,652	-78.653%
2025-12-01	18.4900	18.5000	17.8000	17.9300	-0.111%	19	8,667	-79.141%
2025-11-28	18.7500	18.8500	17.9500	17.9500	-5.177%	39	8,668	-79.164%
2025-11-26	19.0000	19.6100	18.7000	18.9300	-5.350%	43	8,635	-80.243%
2025-11-25	21.6000	22.5900	20.0000	20.0000	-7.365%	78	8,635	-81.300%
2025-11-24	22.5700	22.8000	21.2000	21.5900	-13.605%	93	8,612	-82.677%
2025-11-21	25.7000	26.8800	23.5000	24.9900	-3.885%	34	8,607	-85.034%
2025-11-20	21.1000	26.3500	20.0500	26.0000	+11.972%	62	8,599	-85.615%
2025-11-19	23.1200	23.7000	22.0700	23.2200	-0.514%	166	8,601	-83.893%
2025-11-18	23.5000	25.2000	23.3400	23.3400	+3.733%	66	8,548	-83.976%
2025-11-17	22.2000	23.2500	21.2500	22.5000	+4.651%	18	8,577	-83.378%
2025-11-14	23.7800	23.7800	20.9100	21.5000	-1.421%	104	8,560	-82.605%
2025-11-13	20.3100	21.9000	20.1000	21.8100	+12.307%	45	8,499	-82.852%
2025-11-12	19.7500	19.9900	19.4200	19.4200	-0.154%	32	8,495	-80.742%
2025-11-11	19.0900	19.8000	19.0100	19.4500	+3.019%	316	8,490	-80.771%
2025-11-10	19.3800	19.7900	18.8800	18.8800	-13.394%	77	8,306	-80.191%
2025-11-07	22.4000	23.4000	21.5400	21.8000	+2.637%	661	8,298	-82.844%
2025-11-06	19.5000	21.2400	19.5000	21.2400	+11.262%	44	8,249	-82.392%
2025-11-05	19.9300	19.9300	18.5000	19.0900	-4.070%	8	8,227	-80.409%
2025-11-04	19.5400	20.1200	19.2800	19.9000	+9.041%	27	8,226	-81.206%
2025-11-03	17.2100	18.5300	17.2100	18.2500	0.000%	53	8,198	-79.507%
2025-10-31	17.4500	18.2500	17.4500	18.2500	-0.491%	43	8,198	-79.507%
2025-10-30	17.8000	18.4000	17.4000	18.3400	+7.882%	60	8,168	-79.607%
2025-10-29	17.1500	17.3200	17.0000	17.0000	-1.449%	35	8,171	-78.000%
2025-10-28	17.2000	17.5000	17.2000	17.2500	-1.485%	49	8,150	-78.319%
2025-10-27	17.7200	17.7200	17.4100	17.5100	-5.961%	129	8,030	-78.641%
2025-10-24	19.3800	19.3800	18.4200	18.6200	-5.722%	23	8,030	-79.914%
2025-10-23	20.2100	20.2400	19.7500	19.7500	-6.220%	11	8,019	-81.063%
2025-10-22	19.6500	21.5900	19.6500	21.0600	+6.904%	68	8,020	-82.241%
2025-10-21	19.8500	20.0400	19.6000	19.7000	-0.304%	20	8,020	-81.015%
2025-10-20	20.2000	20.2000	19.4500	19.7600	-8.434%	50	8,015	-81.073%
2025-10-17	23.5000	23.5500	21.5800	21.5800	-8.404%	45	8,036	-82.669%
2025-10-16	21.3600	23.9900	21.2500	23.5600	+6.462%	43	8,041	-84.126%
2025-10-15	21.7800	22.1300	21.0000	22.1300	+1.096%	33	8,009	-83.100%
2025-10-14	23.8500	23.8500	21.7000	21.8900	+1.814%	13	7,985	-82.915%
2025-10-13	22.2700	22.4100	21.4000	21.5000	-10.417%	64	7,979	-82.605%
2025-10-10	19.7000	24.0500	19.7000	24.0000	+20.421%	35	7,971	-84.417%
2025-10-09	20.1000	20.3600	19.9200	19.9300	+1.219%	46	7,988	-81.234%
2025-10-08	19.7000	19.7600	19.6500	19.6900	-4.138%	513	7,970	-81.006%
2025-10-07	19.6000	20.5400	19.6000	20.5400	+4.529%	760	7,793	-81.792%
2025-10-06	19.7000	19.9000	19.5400	19.6500	-4.100%	70	7,793	-80.967%
2025-10-03	20.0000	20.4900	19.9400	20.4900	+3.694%	6	7,792	-81.747%
2025-10-02	19.5000	20.0500	19.5000	19.7600	-1.200%	136	7,789	-81.073%
2025-10-01	20.3700	20.3700	20.0000	20.0000	-4.853%	29	7,785	-81.300%
2025-09-30	20.7500	21.0200	20.6200	21.0200	+2.487%	10	7,763	-82.207%
2025-09-29	19.9000	20.5100	19.9000	20.5100	-1.394%	8	7,763	-81.765%
2025-09-26	21.3700	21.3700	20.8000	20.8000	-3.030%	4	7,763	-82.019%
2025-09-25	22.5000	22.5000	21.4500	21.4500	+0.281%	16	7,763	-82.564%
2025-09-24	21.3900	21.5000	21.2000	21.3900	+0.992%	9	7,756	-82.515%
2025-09-23	20.3900	21.1800	20.3500	21.1800	+5.689%	8,071	7,757	-82.342%
2025-09-22	20.4200	20.4200	19.8500	20.0400	-1.620%	80	4,055	-81.337%
2025-09-19	20.1400	20.5600	20.1400	20.3700	-1.356%	32	4,064	-81.640%
2025-09-18	20.4200	20.7000	20.1000	20.6500	-3.864%	101	4,059	-81.889%
2025-09-17	21.3400	22.2500	21.3400	21.4800	+1.512%	7	4,066	-82.588%
2025-09-16	21.3100	21.4600	21.1200	21.1600	+0.095%	22	4,072	-82.325%
2025-09-15	20.9900	21.1400	20.9600	21.1400	-0.984%	17	4,073	-82.308%
2025-09-12	21.3500	21.3500	21.3500	21.3500	-1.157%	2	4,071	-82.482%
2025-09-11	21.9000	21.9100	21.6000	21.6000	-2.527%	84	4,071	-82.685%
2025-09-10	22.0100	22.1600	21.8200	22.1600	-0.983%	14	4,096	-83.123%
2025-09-09	22.6600	22.8200	22.3800	22.3800	+0.584%	28	4,099	-83.289%
2025-09-08	22.4100	22.4100	22.2500	22.2500	-4.874%	5	4,099	-83.191%
2025-09-05	24.0000	24.1900	23.3900	23.3900	-0.468%	4	4,098	-84.010%
2025-09-04	24.2000	24.2000	23.5000	23.5000	-5.471%	2	4,098	-84.085%
2025-09-03	24.2000	24.8600	24.0000	24.8600	-2.966%	6	4,098	-84.956%
2025-09-02	25.8000	26.7000	25.6200	25.6200	+3.767%	24	4,099	-85.402%
2025-08-29	24.0000	24.6900	24.0000	24.6900	+9.441%	3	4,090	-84.852%
2025-08-28	23.0000	23.0400	22.5600	22.5600	-5.290%	60	4,090	-83.422%
2025-08-27	23.7400	23.8200	23.7400	23.8200	+0.676%	2	4,123	-84.299%
2025-08-25	23.8100	23.8300	23.5200	23.6600	-1.211%	33	4,124	-84.193%
2025-08-22	24.0000	24.1200	23.5700	23.9500	-10.300%	25	4,132	-84.384%
2025-08-21	25.9700	26.7000	25.7600	26.7000	+4.788%	32	4,132	-85.993%
2025-08-20	26.2100	26.2100	25.4800	25.4800	+3.033%	14	4,109	-85.322%
2025-08-19	24.6800	24.7300	24.6800	24.7300	+6.871%	67	4,119	-84.877%
2025-08-18	23.3500	23.5300	23.1400	23.1400	+0.916%	36	4,065	-83.838%
2025-08-15	22.9300	22.9300	22.9300	22.9300	+0.087%	1	4,064	-83.689%
2025-08-14	23.2900	23.2900	22.8400	22.9100	-0.087%	10	4,064	-83.675%
2025-08-13	22.5800	23.1500	22.2900	22.9300	+0.131%	40	4,064	-83.689%
2025-08-12	23.7900	23.8800	22.9000	22.9000	-4.663%	45	4,064	-83.668%
2025-08-11	24.0200	24.0200	24.0200	24.0200	-0.948%	1	4,075	-84.430%
2025-08-08	24.1800	24.2500	24.0900	24.2500	-4.036%	4	4,075	-84.577%
2025-08-07	24.2500	25.2700	24.2500	25.2700	-2.092%	2	4,074	-85.200%
2025-08-06	26.4700	26.4700	25.8100	25.8100	-4.795%	11	4,075	-85.509%
2025-08-05	26.3600	27.1100	26.3600	27.1100	+2.806%	7	4,081	-86.204%
2025-08-04	27.5000	27.9000	26.3700	26.3700	-10.701%	16	4,081	-85.817%
2025-08-01	29.2700	30.0000	29.1600	29.5300	+19.265%	11	4,089	-87.335%
2025-07-31	24.7600	24.7600	24.7600	24.7600	-3.168%	10	4,088	-84.895%
2025-07-30	25.0000	25.5700	24.9500	25.5700	+0.788%	7	4,078	-85.373%
2025-07-29	25.1000	25.3700	25.1000	25.3700	+0.396%	4	4,079	-85.258%
2025-07-28	25.3400	25.3400	25.2700	25.2700	-0.512%	6	4,081	-85.200%
2025-07-25	25.4000	25.4000	25.4000	25.4000	-2.119%	1	4,081	-85.276%
2025-07-24	26.1800	26.1900	25.9500	25.9500	-2.075%	59	4,081	-85.588%
2025-07-23	27.0400	27.2000	26.5000	26.5000	-2.752%	3	4,119	-85.887%
2025-07-22	27.0800	27.4400	27.0800	27.2500	+3.612%	3	4,120	-86.275%
2025-07-21	26.3000	26.3000	26.3000	26.3000	-2.809%	1	4,119	-85.779%
2025-07-18	27.3300	27.3300	27.0600	27.0600	-1.421%	2	4,119	-86.179%
2025-07-17	27.9300	27.9300	27.4500	27.4500	-3.277%	129	4,118	-86.375%
2025-07-16	28.8400	28.8800	28.3800	28.3800	+2.863%	37	4,124	-86.822%
2025-07-15	27.4700	27.9000	27.4700	27.5900	-3.868%	6	4,122	-86.444%
2025-07-14	28.7000	28.7000	28.7000	28.7000	-0.070%	2	4,126	-86.969%
2025-07-11	28.9500	28.9500	28.7200	28.7200	+1.127%	6	4,126	-86.978%
2025-07-10	28.4000	28.4000	28.4000	28.4000	-1.217%	1	4,126	-86.831%
2025-07-09	28.0000	29.1100	28.0000	28.7500	-1.911%	55	4,126	-86.991%
2025-07-08	29.5700	29.5700	29.3100	29.3100	-2.560%	13	4,122	-87.240%
2025-07-07	30.0000	30.0800	30.0000	30.0800	+4.263%	4	4,109	-87.566%
2025-07-03	29.0500	29.0500	28.8500	28.8500	-4.785%	3	4,108	-87.036%
2025-07-02	30.3000	30.3200	30.2800	30.3000	-2.100%	11	4,108	-87.657%
2025-07-01	30.6000	31.0900	30.5600	30.9500	-0.992%	84	4,157	-87.916%
2025-06-27	31.0100	31.6500	30.9700	31.2600	-1.512%	12	4,156	-88.036%
2025-06-26	31.9000	31.9000	31.5700	31.7400	-3.731%	57	4,155	-88.217%
2025-06-25	32.9900	32.9900	32.8900	32.9700	-0.483%	7	4,163	-88.656%
2025-06-24	33.8000	33.8000	32.9900	33.1300	-12.816%	59	4,166	-88.711%
2025-06-20	35.8400	38.0000	35.8400	38.0000	+4.482%	6	4,115	-90.158%
2025-06-18	36.2400	36.4100	36.0600	36.3700	-3.246%	81	4,111	-89.717%
2025-06-17	36.2000	37.5900	36.2000	37.5900	+6.067%	12	4,111	-90.051%
2025-06-16	35.9000	35.9000	35.4400	35.4400	-7.948%	2	4,105	-89.447%
2025-06-13	38.2800	38.5000	38.2800	38.5000	+6.826%	6	4,103	-90.286%
2025-06-12	36.0000	36.0400	36.0000	36.0400	-0.579%	4	4,103	-89.623%
2025-06-11	34.5300	36.2500	34.5300	36.2500	+2.983%	315	4,102	-89.683%
2025-06-10	35.0100	35.2000	35.0100	35.2000	-2.628%	12	4,093	-89.375%
2025-06-09	35.9700	36.1500	35.9700	36.1500	-1.094%	12	4,102	-89.654%
2025-06-06	37.0500	37.0500	36.3500	36.5500	-6.760%	638	4,092	-89.767%
2025-06-05	37.3600	39.2000	36.6900	39.2000	+4.673%	67	3,802	-90.459%
2025-06-04	37.7800	37.7800	37.4500	37.4500	-0.663%	5	3,742	-90.013%
2025-06-03	38.2300	38.2500	37.6300	37.7000	-4.071%	27	3,741	-90.080%
2025-06-02	39.8600	39.8600	39.3000	39.3000	-2.117%	2	3,742	-90.483%
2025-05-30	42.2000	42.2000	40.1500	40.1500	-0.864%	26	3,741	-90.685%
2025-05-28	39.8900	40.5000	39.8900	40.5000	+1.073%	69	3,741	-90.765%
2025-05-27	41.3000	41.3000	40.0000	40.0700	-9.955%	258	3,673	-90.666%
2025-05-23	46.0000	46.0000	44.5000	44.5000	+6.663%	62	3,394	-91.596%
2025-05-22	41.7200	41.7200	41.7200	41.7200	-4.004%	27	3,394	-91.035%
2025-05-21	39.7300	43.4600	39.7300	43.4600	+6.000%	10	3,394	-91.394%
2025-05-20	40.4000	41.0000	40.4000	41.0000	+2.603%	22	3,395	-90.878%
2025-05-19	39.9600	39.9600	39.9600	39.9600	+1.447%	2	3,374	-90.641%
2025-05-16	40.3500	40.3500	39.3900	39.3900	-0.706%	10	3,373	-90.505%
2025-05-15	41.6000	41.6000	39.4800	39.6700	-2.650%	6	3,370	-90.572%
2025-05-14	41.2000	41.2000	40.7400	40.7500	-0.049%	19	3,368	-90.822%
2025-05-13	43.1600	43.1600	40.2900	40.7700	-6.598%	98	3,352	-90.827%
2025-05-12	46.6900	46.6900	43.6500	43.6500	-18.197%	58	3,312	-91.432%
2025-05-09	53.7500	53.8900	53.3600	53.3600	+1.349%	16	3,296	-92.991%
2025-05-08	52.5000	52.6500	52.5000	52.6500	-7.028%	3	3,288	-92.896%
2025-05-07	57.8100	58.5000	56.6300	56.6300	-1.462%	8	3,288	-93.396%
2025-05-06	58.8000	58.8000	56.6600	57.4700	+8.026%	1,006	3,285	-93.492%
2025-05-02	54.5000	54.5000	53.2000	53.2000	-3.971%	34	3,285	-92.970%
2025-05-01	56.4000	56.4000	54.8000	55.4000	-6.891%	1,009	3,278	-93.249%
2025-04-30	62.6600	62.6600	59.5000	59.5000	-4.341%	4	4,270	-93.714%
2025-04-28	59.0000	62.2000	59.0000	62.2000	+2.573%	3	4,268	-93.987%
2025-04-25	61.5300	61.6200	60.6400	60.6400	-7.674%	266	4,268	-93.832%
2025-04-24	65.6800	65.6800	65.6800	65.6800	-5.496%	42	4,304	-94.306%
2025-04-23	66.0000	69.5000	66.0000	69.5000	-7.432%	5	4,304	-94.619%
2025-04-22	75.0800	75.0800	75.0800	75.0800	+0.093%	9	4,304	-95.019%
2025-04-17	75.6500	75.6500	75.0100	75.0100	+2.054%	2	4,303	-95.014%
2025-04-16	73.5000	73.5000	73.5000	73.5000	+9.002%	1	4,303	-94.912%
2025-04-15	66.4900	68.4700	66.4900	67.4300	+3.452%	8	4,303	-94.454%
2025-04-14	65.1700	65.1800	65.1500	65.1800	-9.573%	5	4,303	-94.262%
2025-04-10	70.0000	72.0800	69.5400	72.0800	+8.702%	10	4,303	-94.811%
2025-04-09	93.0000	93.0100	66.3100	66.3100	-30.927%	7	4,305	-94.360%
2025-04-08	76.2500	96.0000	73.5000	96.0000	+6.042%	279	4,304	-96.104%
2025-04-07	101.6400	102.3200	78.6700	90.5300	+0.589%	31	4,431	-95.869%
2025-04-04	82.0000	90.0000	78.0000	90.0000	+31.483%	176	4,432	-95.844%
2025-04-03	67.3400	68.4500	67.3100	68.4500	+29.151%	12	4,479	-94.536%
2025-04-02	53.0000	53.0000	53.0000	53.0000	-12.657%	1	4,479	-92.943%
2025-04-01	60.6800	60.6800	60.6800	60.6800	+4.369%	1	4,480	-93.837%
2025-03-31	61.2900	63.4300	58.1400	58.1400	+7.269%	22	4,480	-93.567%
2025-03-28	54.2000	54.2000	54.2000	54.2000	+6.191%	2	4,486	-93.100%
2025-03-27	51.0400	51.0400	51.0400	51.0400	+2.986%	1	4,485	-92.672%
2025-03-26	50.0000	50.0000	49.5600	49.5600	+5.739%	3	4,484	-92.454%
2025-03-25	47.3000	47.3000	46.8700	46.8700	-2.150%	3	4,485	-92.020%
2025-03-24	48.2000	48.2000	47.6300	47.9000	-11.868%	5	4,482	-92.192%
2025-03-21	54.3500	54.3500	54.3500	54.3500	+1.248%	2	4,485	-93.119%
2025-03-20	53.6800	53.6800	53.6800	53.6800	+4.741%	1	4,485	-93.033%
2025-03-19	53.5700	53.5700	51.2500	51.2500	-10.402%	3	4,484	-92.702%
2025-03-18	57.0000	57.2000	57.0000	57.2000	+9.789%	2	4,485	-93.462%
2025-03-17	54.2200	54.2700	51.2800	52.1000	-5.273%	10	4,485	-92.821%
2025-03-14	55.8300	55.8300	55.0000	55.0000	-0.937%	34	4,487	-93.200%
2025-03-12	58.8300	58.8300	55.5200	55.5200	-4.523%	58	4,493	-93.264%
2025-03-11	60.1300	62.1800	56.0000	58.1500	-2.022%	49	4,540	-93.568%
2025-03-10	54.6100	59.3500	53.7600	59.3500	+19.899%	21	4,531	-93.698%
2025-03-07	54.0000	56.0000	49.5000	49.5000	-5.045%	38	4,531	-92.444%
2025-03-06	50.5000	53.1100	48.4800	52.1300	+14.571%	46	4,533	-92.826%
2025-03-05	48.0000	50.5300	45.2500	45.5000	-4.190%	66	4,527	-91.780%
2025-03-04	50.6000	51.5500	45.3700	47.4900	-1.350%	21	4,527	-92.125%
2025-03-03	43.2600	49.6100	43.1000	48.1400	+9.409%	85	4,525	-92.231%
2025-02-28	46.5000	47.5000	44.0000	44.0000	-5.478%	138	4,535	-91.500%
2025-02-27	38.5600	46.5500	38.5600	46.5500	+12.169%	673	4,503	-91.966%
2025-02-26	39.5000	41.5100	39.5000	41.5000	+3.802%	14	3,859	-90.988%
2025-02-25	39.8000	42.8200	39.8000	39.9800	+6.330%	52	3,866	-90.645%
2025-02-24	39.3700	39.3700	37.6000	37.6000	+0.508%	9	3,860	-90.053%
2025-02-21	35.6100	37.4900	35.6100	37.4100	+9.836%	34	3,852	-90.003%
2025-02-20	34.0600	34.0600	34.0600	34.0600	+2.252%	1	3,853	-89.019%
2025-02-19	33.8400	33.8400	32.9500	33.3100	-0.863%	9	3,853	-88.772%
2025-02-18	33.3300	33.7200	33.3300	33.6000	-1.726%	39	3,850	-88.869%
2025-02-14	34.7400	34.7400	34.1900	34.1900	+0.235%	12	3,814	-89.061%
2025-02-13	35.0000	35.0400	34.1100	34.1100	-5.695%	17	3,814	-89.035%
2025-02-12	36.6800	36.6800	36.1700	36.1700	+0.138%	2	3,808	-89.660%
2025-02-11	36.5000	36.5000	36.1200	36.1200	+0.613%	14	3,808	-89.646%
2025-02-10	36.2000	36.3000	35.9000	35.9000	-5.650%	15	3,814	-89.582%
2025-02-07	37.2500	38.0500	36.7300	38.0500	+5.694%	12	3,815	-90.171%
2025-02-06	36.6000	36.6000	36.0000	36.0000	-3.511%	26	3,812	-89.611%
2025-02-05	37.4700	37.5600	36.5000	37.3100	-1.296%	17	3,809	-89.976%
2025-02-04	37.5000	37.8000	37.5000	37.8000	-10.000%	25	3,804	-90.106%
2025-02-03	41.8100	42.5000	41.4900	42.0000	+7.692%	9	3,804	-91.095%