Dark

QQQ20270115P550
QQQ Jan 15 2027 550.00 Put (QQQ270115P00550000)
option OPRA

EOD

Sep 24, 2026

2.710.000%(0.00)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8300	2.9200	2.6900	2.7100	0.000%	44	20,770	0.000%
2026-09-23	2.8100	2.8100	2.6300	2.7100	+7.540%	35	20,763	0.000%
2026-09-22	2.5700	2.6400	2.4700	2.5200	-5.970%	704	20,766	+7.540%
2026-09-21	2.8600	2.8600	2.6600	2.6800	-15.457%	1,282	20,566	+1.119%
2026-09-18	3.4900	3.5000	3.1700	3.1700	-9.429%	21	19,985	-14.511%
2026-09-17	3.6200	3.7400	3.5000	3.5000	-24.569%	1,486	19,988	-22.571%
2026-09-16	4.1000	4.7500	4.0400	4.6400	+4.505%	25	19,134	-41.595%
2026-09-15	4.2900	4.5000	4.1700	4.4400	+10.448%	19	19,142	-38.964%
2026-09-14	4.7000	4.7000	4.0200	4.0200	+2.813%	21	19,140	-32.587%
2026-09-11	3.9700	4.0100	3.8300	3.9100	-12.135%	75	19,139	-30.691%
2026-09-10	4.4600	4.6000	4.3000	4.4500	+11.250%	58	19,184	-39.101%
2026-09-09	4.0100	4.1400	3.9600	4.0000	+4.167%	46	19,209	-32.250%
2026-09-08	3.8400	3.8800	3.7800	3.8400	+1.587%	37	19,216	-29.427%
2026-09-04	3.6300	3.7800	3.6300	3.7800	-1.563%	53	19,788	-28.307%
2026-09-03	4.0000	4.0000	3.6700	3.8400	-8.571%	921	19,788	-29.427%
2026-09-02	4.3900	4.3900	4.2000	4.2000	-6.667%	14	19,199	-35.476%
2026-09-01	4.5000	4.5900	4.0800	4.5000	+6.888%	42	19,207	-39.778%
2026-08-31	4.2600	4.3200	4.0500	4.2100	+2.433%	192	19,183	-35.629%
2026-08-28	3.8600	4.2900	3.8100	4.1100	+1.481%	3,977	19,127	-34.063%
2026-08-27	4.4800	4.4800	4.0500	4.0500	-14.557%	1,489	16,743	-33.086%
2026-08-26	4.9100	5.1000	4.7000	4.7400	-5.200%	9	16,654	-42.827%
2026-08-25	5.0500	5.3200	5.0000	5.0000	-7.236%	191	16,665	-45.800%
2026-08-24	5.7000	5.7000	5.3400	5.3900	+2.863%	9	16,611	-49.722%
2026-08-21	5.5100	5.6700	5.2400	5.2400	-9.655%	31	16,608	-48.282%
2026-08-20	5.7900	5.8800	5.5600	5.8000	+5.647%	322	16,618	-53.276%
2026-08-19	5.5000	5.9000	5.4500	5.4900	-2.832%	14	16,650	-50.638%
2026-08-18	5.6900	5.9000	5.6200	5.6500	+13.000%	108	16,701	-52.035%
2026-08-17	4.8700	5.0700	4.7200	5.0000	+3.306%	85	16,686	-45.800%
2026-08-14	4.8400	5.2000	4.8400	4.8400	-2.024%	158	16,676	-44.008%
2026-08-13	5.0000	5.0200	4.9100	4.9400	-5.545%	947	16,781	-45.142%
2026-08-12	5.2100	5.4000	5.1500	5.2300	-8.084%	83	17,028	-48.184%
2026-08-11	5.7200	5.8500	5.6900	5.6900	-0.524%	113	17,065	-52.373%
2026-08-10	5.6700	6.0200	5.5600	5.7200	-1.038%	34	17,021	-52.622%
2026-08-07	6.0000	6.0500	5.6600	5.7800	-8.254%	224	17,011	-53.114%
2026-08-06	6.9500	6.9500	6.2300	6.3000	-3.077%	71	17,063	-56.984%
2026-08-05	6.2600	6.5000	6.0500	6.5000	+1.089%	122	17,033	-58.308%
2026-08-04	7.2700	7.2700	6.2500	6.4300	-17.564%	264	16,953	-57.854%
2026-08-03	9.5400	9.5400	7.6100	7.8000	-13.812%	219	16,943	-65.256%
2026-07-31	8.8500	10.2500	8.6000	9.0500	-3.928%	216	16,797	-70.055%
2026-07-30	10.8000	10.9300	9.4200	9.4200	-27.259%	1,670	16,679	-71.231%
2026-07-29	11.0000	12.9500	10.4000	12.9500	+18.157%	154	15,107	-79.073%
2026-07-28	11.2600	12.3000	10.8000	10.9600	+1.859%	142	15,055	-75.274%
2026-07-27	10.3100	11.6100	10.3100	10.7600	-4.100%	104	14,994	-74.814%
2026-07-24	11.2000	11.5000	10.4300	11.2200	+3.410%	124	14,935	-75.847%
2026-07-23	10.5000	11.2500	10.4400	10.8500	+16.416%	56	14,929	-75.023%
2026-07-22	9.5600	9.5600	9.2700	9.3200	+1.304%	35	14,969	-70.923%
2026-07-21	9.3000	9.7500	9.1500	9.2000	-9.804%	67	14,991	-70.543%
2026-07-20	9.8500	10.2200	9.6600	10.2000	-6.764%	158	14,977	-73.431%
2026-07-17	11.0600	11.9000	10.2500	10.9400	+10.953%	252	14,841	-75.229%
2026-07-16	9.1500	9.8600	9.1500	9.8600	+12.045%	83	14,870	-72.515%
2026-07-15	8.7700	9.6700	8.7700	8.8000	-2.113%	59	14,866	-69.205%
2026-07-14	9.3000	9.3000	8.8500	8.9900	-10.458%	10	14,916	-69.855%
2026-07-13	9.2600	10.0400	9.2600	10.0400	+16.744%	29	14,915	-73.008%
2026-07-10	9.2600	9.2600	8.6000	8.6000	-5.495%	71	14,916	-68.488%
2026-07-09	9.7100	9.7100	9.1000	9.1000	-12.584%	77	14,936	-70.220%
2026-07-08	10.6700	11.6200	10.4100	10.4100	+0.096%	87	14,885	-73.967%
2026-07-07	10.0500	11.0000	9.8800	10.4000	+13.661%	381	14,906	-73.942%
2026-07-06	9.8000	9.8000	9.1500	9.1500	-18.304%	58	14,928	-70.383%
2026-07-02	9.6200	11.4700	9.5600	11.2000	+16.667%	83	14,922	-75.804%
2026-07-01	9.7400	9.8100	9.0500	9.6000	+5.263%	255	14,922	-71.771%
2026-06-30	9.6000	9.6000	9.1000	9.1200	-8.065%	45	14,999	-70.285%
2026-06-29	10.5500	10.9200	9.7800	9.9200	-15.286%	122	14,994	-72.681%
2026-06-26	12.7800	12.7800	11.0800	11.7100	+7.234%	268	14,981	-76.857%
2026-06-25	10.7600	12.8000	10.7600	10.9200	-4.211%	82	14,865	-75.183%
2026-06-24	12.4100	13.2600	11.4000	11.4000	-9.953%	143	14,885	-76.228%
2026-06-23	12.5700	13.0000	11.9000	12.6600	+24.729%	143	14,816	-78.594%
2026-06-22	9.5200	10.2500	9.4700	10.1500	+3.571%	42	14,838	-73.300%
2026-06-18	10.0600	10.3000	9.8000	9.8000	-10.256%	251	14,892	-72.347%
2026-06-17	10.1700	11.3200	9.9600	10.9200	+9.859%	121	14,892	-75.183%
2026-06-16	9.3300	9.9400	9.3300	9.9400	+6.652%	12	14,892	-72.736%
2026-06-15	9.1500	10.8900	8.7000	9.3200	-16.036%	548	14,885	-70.923%
2026-06-12	11.9000	11.9900	10.9000	11.1000	-4.475%	155	14,885	-75.586%
2026-06-11	13.5500	14.1000	11.5100	11.6200	-19.306%	375	14,885	-76.678%
2026-06-10	12.8000	14.4000	12.3000	14.4000	+12.941%	170	15,027	-81.181%
2026-06-09	10.6700	15.0600	10.6700	12.7500	+13.032%	254	14,963	-78.745%
2026-06-08	11.2500	11.7000	10.8000	11.2800	-13.893%	501	15,015	-75.975%
2026-06-05	10.0900	13.1000	10.0900	13.1000	+39.510%	409	15,276	-79.313%
2026-06-04	10.0100	10.0100	9.2700	9.3900	-1.158%	76	15,281	-71.140%
2026-06-03	9.2100	9.6200	9.1400	9.5000	+4.396%	372	15,273	-71.474%
2026-06-02	9.0200	9.1200	8.8600	9.1000	+2.247%	305	15,388	-70.220%
2026-06-01	9.0000	9.0600	8.7100	8.9000	+0.565%	120	15,390	-69.551%
2026-05-29	9.0600	9.2000	8.7800	8.8500	-3.700%	202	15,452	-69.379%
2026-05-28	9.6000	9.6700	9.1000	9.1900	-4.668%	194	15,330	-70.511%
2026-05-27	9.7100	9.9700	9.6200	9.6400	+0.417%	143	15,329	-71.888%
2026-05-26	9.6000	9.9400	9.5500	9.6000	-7.781%	111	15,403	-71.771%
2026-05-22	10.3000	10.4500	10.0500	10.4100	-0.857%	228	15,448	-73.967%
2026-05-21	11.3200	11.4500	10.4600	10.5000	-5.320%	614	15,507	-74.190%
2026-05-20	11.5000	11.8200	11.0200	11.0900	-8.271%	524	15,507	-75.564%
2026-05-19	11.8400	12.5000	11.5000	12.0900	+2.025%	70	16,387	-77.585%
2026-05-18	12.2300	12.4000	11.7500	11.8500	-2.948%	199	16,387	-77.131%
2026-05-15	12.4400	12.5600	11.8000	12.2100	+7.577%	415	16,387	-77.805%
2026-05-14	11.7500	11.7500	11.2000	11.3500	-3.074%	1,065	16,573	-76.123%
2026-05-13	11.6700	12.1800	11.5600	11.7100	-2.172%	597	17,394	-76.857%
2026-05-12	11.9500	12.7500	11.8100	11.9700	+1.872%	2,573	17,394	-77.360%
2026-05-11	11.7600	11.9000	11.4000	11.7500	+1.032%	1,154	17,394	-76.936%
2026-05-08	12.6100	12.6100	11.6300	11.6300	-6.960%	1,316	18,127	-76.698%
2026-05-07	13.1500	13.1500	12.4300	12.5000	-1.961%	702	17,194	-78.320%
2026-05-06	13.3500	13.5100	12.7500	12.7500	-9.574%	238	16,870	-78.745%
2026-05-05	13.8900	14.1000	13.7700	14.1000	-3.425%	616	16,873	-80.780%
2026-05-04	14.4500	15.2500	14.0000	14.6000	0.000%	99	16,485	-81.438%
2026-05-01	14.7600	14.7600	14.0000	14.6000	-2.602%	550	16,066	-81.438%
2026-04-30	16.1100	16.2000	14.8500	14.9900	-8.764%	814	16,066	-81.921%
2026-04-29	16.6100	17.0300	15.9000	16.4300	-1.499%	199	15,735	-83.506%
2026-04-28	18.9500	18.9500	16.5400	16.6800	+4.577%	766	15,732	-83.753%
2026-04-27	16.2000	16.3200	15.8700	15.9500	0.000%	630	15,606	-83.009%
2026-04-24	17.4300	17.4300	15.8300	15.9500	-9.117%	1,101	15,361	-83.009%
2026-04-23	17.1100	18.6300	16.8000	17.5500	+3.053%	135	15,174	-84.558%
2026-04-22	17.6000	17.6000	17.0300	17.0300	-8.441%	176	15,094	-84.087%
2026-04-21	17.4400	18.7300	17.4400	18.6000	+4.966%	252	15,066	-85.430%
2026-04-20	17.5800	18.2500	17.3600	17.7200	+2.487%	175	15,066	-84.707%
2026-04-17	17.9800	17.9800	17.1100	17.2900	-8.324%	939	15,012	-84.326%
2026-04-16	19.0000	19.6300	18.8500	18.8600	-2.026%	109	15,178	-85.631%
2026-04-15	19.9100	19.9800	19.1700	19.2500	-5.266%	553	15,137	-85.922%
2026-04-14	21.0000	21.0000	20.1400	20.3200	-7.636%	94	14,930	-86.663%
2026-04-13	24.4200	24.5200	22.0000	22.0000	-8.333%	37	14,932	-87.682%
2026-04-10	23.5000	24.2000	23.3300	24.0000	0.000%	490	14,939	-88.708%
2026-04-09	25.6900	26.3800	24.0000	24.0000	-6.433%	130	14,483	-88.708%
2026-04-08	24.5800	26.5200	24.3200	25.6500	-17.418%	671	14,488	-89.435%
2026-04-07	32.2700	34.4000	31.0600	31.0600	+0.877%	261	14,265	-91.275%
2026-04-06	31.4900	31.4900	30.7900	30.7900	-4.290%	115	14,118	-91.198%
2026-04-02	36.2400	37.5000	32.1700	32.1700	-1.921%	299	14,266	-91.576%
2026-04-01	33.7100	34.0500	31.3800	32.8000	-7.762%	145	14,266	-91.738%
2026-03-31	39.6000	40.0000	35.3100	35.5600	-17.685%	188	14,280	-92.379%
2026-03-30	39.7000	44.2500	39.7000	43.2000	+4.854%	666	14,300	-93.727%
2026-03-27	39.2400	41.9000	38.6900	41.2000	+16.024%	371	14,305	-93.422%
2026-03-26	34.6800	38.1100	33.5000	35.5100	+9.633%	50	14,112	-92.368%
2026-03-25	31.7000	32.8300	31.0700	32.3900	-2.027%	147	14,106	-91.633%
2026-03-24	33.5000	34.3600	32.8800	33.0600	+2.575%	56	14,053	-91.803%
2026-03-23	31.9700	33.0900	30.4400	32.2300	-9.237%	263	14,037	-91.592%
2026-03-20	32.9700	36.7500	32.5400	35.5100	+12.196%	8,422	14,085	-92.368%
2026-03-19	32.0000	34.0100	30.9600	31.6500	+6.494%	81	19,686	-91.438%
2026-03-18	29.0000	31.5500	29.0000	29.7200	+5.315%	28	19,691	-90.882%
2026-03-17	27.7800	28.9700	27.7800	28.2200	-4.339%	1,045	19,690	-90.397%
2026-03-16	29.6700	30.1400	29.1300	29.5000	-10.006%	24	18,651	-90.814%
2026-03-13	30.5000	33.0100	29.8600	32.7800	+3.833%	52	18,643	-91.733%
2026-03-12	30.0000	31.5700	30.0000	31.5700	+10.889%	524	18,618	-91.416%
2026-03-11	28.4200	29.2800	28.1500	28.4700	-0.210%	49	18,603	-90.481%
2026-03-10	28.1700	29.0800	27.0000	28.5300	-1.553%	93	18,599	-90.501%
2026-03-09	33.0600	33.9300	28.5000	28.9800	-9.438%	8,065	18,586	-90.649%
2026-03-06	31.4500	32.0000	29.2000	32.0000	+12.281%	95	11,572	-91.531%
2026-03-05	26.6700	29.3500	26.6700	28.5000	+6.185%	21	11,566	-90.491%
2026-03-04	28.2600	28.7500	26.0000	26.8400	-8.458%	52	11,566	-89.903%
2026-03-03	31.0400	33.0000	29.0000	29.3200	+5.430%	5,319	11,580	-90.757%
2026-03-02	29.9500	30.8700	27.1600	27.8100	-1.032%	5,054	15,464	-90.255%
2026-02-27	28.5600	29.0000	27.6300	28.1000	+3.385%	32	10,886	-90.356%
2026-02-26	26.1400	28.6800	26.1400	27.1800	+6.588%	2,408	10,876	-90.029%
2026-02-25	26.4000	26.4000	25.5000	25.5000	-8.372%	112	10,713	-89.373%
2026-02-24	29.6700	29.6700	27.7400	27.8300	-6.454%	1,468	10,713	-90.262%
2026-02-23	28.1300	30.1300	28.1300	29.7500	+7.014%	48	10,710	-90.891%
2026-02-20	28.6000	29.0000	27.3500	27.8000	-4.467%	180	10,722	-90.252%
2026-02-19	29.0400	29.6400	28.9400	29.1000	+3.596%	27	10,720	-90.687%
2026-02-18	29.1700	29.1700	27.0000	28.0900	-4.973%	238	10,713	-90.352%
2026-02-17	30.2800	31.9000	28.5900	29.5600	+0.510%	492	10,714	-90.832%
2026-02-13	30.3800	30.6700	28.0100	29.4100	-2.097%	185	10,345	-90.785%
2026-02-12	26.0800	30.1100	26.0800	30.0400	+15.140%	3,385	10,345	-90.979%
2026-02-11	24.9000	27.0000	24.9000	26.0900	-2.649%	2,186	8,314	-89.613%
2026-02-10	25.5500	26.8100	25.2900	26.8000	+8.239%	127	7,173	-89.888%
2026-02-09	28.0000	28.0000	24.5300	24.7600	-8.837%	190	7,159	-89.055%
2026-02-06	29.0600	29.2400	26.6600	27.1600	-8.951%	2,176	7,146	-90.022%
2026-02-05	30.1200	32.1500	29.4600	29.8300	+5.593%	65	7,083	-90.915%
2026-02-04	26.5700	30.2400	26.5700	28.2500	+7.211%	99	7,108	-90.407%
2026-02-03	24.2200	27.3000	24.2200	26.3500	+11.558%	1,680	7,108	-89.715%
2026-02-02	24.0200	24.1400	23.2700	23.6200	-5.331%	17	5,579	-88.527%
2026-01-30	23.9200	25.4800	23.7500	24.9500	+4.393%	22	5,588	-89.138%
2026-01-29	25.1200	26.0000	23.6500	23.9000	+6.222%	268	5,581	-88.661%
2026-01-28	21.8400	22.8700	21.8000	22.5000	-0.310%	19	5,600	-87.956%
2026-01-27	22.6600	22.8400	22.3400	22.5700	-0.922%	109	5,590	-87.993%
2026-01-26	22.9000	22.9700	22.6700	22.7800	-2.691%	75	5,544	-88.104%
2026-01-23	22.9700	23.4700	22.9700	23.4100	+0.086%	12	5,513	-88.424%
2026-01-22	24.4900	24.4900	23.3500	23.3900	-6.961%	85	5,518	-88.414%
2026-01-21	27.5700	27.6400	25.0000	25.1400	-10.054%	82	5,571	-89.220%
2026-01-20	27.0200	28.1800	26.4400	27.9500	+14.879%	2,656	5,518	-90.304%
2026-01-16	24.2400	24.4900	24.2400	24.3300	-0.775%	17	3,000	-88.861%
2026-01-15	23.6300	24.5400	23.2400	24.5200	-3.083%	28	3,000	-88.948%
2026-01-14	24.0000	26.3800	24.0000	25.3000	+6.932%	51	2,998	-89.289%
2026-01-13	22.7800	23.8100	22.7800	23.6600	+2.870%	10	3,010	-88.546%
2026-01-12	23.5000	23.5000	22.7600	23.0000	-0.433%	18	3,018	-88.217%
2026-01-09	24.8800	24.8800	23.0800	23.1000	-7.266%	24	3,005	-88.268%
2026-01-08	25.1700	25.2500	24.6200	24.9100	+2.510%	128	2,991	-89.121%
2026-01-07	23.7800	24.3000	23.6400	24.3000	+1.250%	1,007	2,881	-88.848%
2026-01-06	25.0900	25.0900	24.0000	24.0000	-5.437%	89	1,982	-88.708%
2026-01-05	24.9000	25.3800	24.8500	25.3800	-1.894%	30	1,966	-89.322%
2026-01-02	26.5100	26.6600	25.8700	25.8700	+1.610%	107	1,944	-89.525%
2025-12-31	25.0000	25.4600	25.0000	25.4600	+2.455%	75	1,939	-89.356%
2025-12-30	24.5000	24.8500	24.2000	24.8500	+0.607%	191	1,939	-89.095%
2025-12-29	25.0000	25.0000	24.5900	24.7000	+3.477%	70	1,898	-89.028%
2025-12-26	24.1800	24.1800	23.8700	23.8700	-0.417%	24	1,847	-88.647%
2025-12-24	23.9500	24.1200	23.9300	23.9700	-1.561%	18	1,834	-88.694%
2025-12-23	24.6800	24.7600	24.3500	24.3500	-3.411%	50	1,834	-88.871%
2025-12-22	25.2700	25.2700	25.1500	25.2100	-3.668%	7	1,822	-89.250%
2025-12-19	26.6900	26.7300	26.1700	26.1700	-6.435%	32	1,824	-89.645%
2025-12-18	27.8300	28.5600	27.6100	27.9700	-8.295%	59	1,824	-90.311%
2025-12-17	30.0800	30.5100	30.0800	30.5000	+6.532%	29	1,832	-91.115%
2025-12-16	28.7100	28.7100	28.6300	28.6300	+1.669%	24	1,835	-90.534%
2025-12-15	27.0400	28.4900	27.0400	28.1600	+1.295%	56	1,813	-90.376%
2025-12-12	26.0000	28.9500	26.0000	27.8000	+8.382%	56	1,789	-90.252%
2025-12-11	27.2000	27.2000	25.6100	25.6500	+1.183%	25	1,765	-89.435%
2025-12-10	26.6400	26.7000	25.3500	25.3500	-3.170%	6	1,751	-89.310%
2025-12-09	26.3000	26.3000	26.1800	26.1800	-1.690%	12	1,750	-89.649%
2025-12-08	26.0900	26.6300	26.0300	26.6300	+2.109%	7	1,738	-89.824%
2025-12-05	25.8000	26.0800	25.8000	26.0800	-4.118%	4	1,735	-89.609%
2025-12-04	27.2700	27.2700	27.1900	27.2000	+2.064%	13	1,735	-90.037%
2025-12-03	27.6500	27.8800	26.6500	26.6500	-1.697%	13	1,735	-89.831%
2025-12-02	26.9900	27.5600	26.9800	27.1100	-2.130%	29	1,734	-90.004%
2025-12-01	28.6800	28.6800	27.7000	27.7000	-1.599%	18	1,739	-90.217%
2025-11-28	28.0800	28.1500	28.0800	28.1500	-3.364%	11	1,731	-90.373%
2025-11-26	30.0000	30.2800	28.7900	29.1300	-4.366%	18	1,715	-90.697%
2025-11-25	33.0600	33.7400	30.4600	30.4600	-7.501%	6	1,715	-91.103%
2025-11-24	33.8200	34.3800	32.9300	32.9300	-10.248%	41	1,715	-91.770%
2025-11-21	38.5400	41.2800	36.3800	36.6900	-7.067%	789	1,740	-92.614%
2025-11-20	36.1900	39.5000	36.1900	39.4800	+9.667%	17	988	-93.136%
2025-11-19	36.0000	36.1500	33.8000	36.0000	+1.868%	48	991	-92.472%
2025-11-18	35.7600	37.1700	35.3400	35.3400	+0.684%	8	1,012	-92.332%
2025-11-17	32.7700	35.3100	32.3800	35.1000	+7.471%	49	1,013	-92.279%
2025-11-14	34.4000	34.4000	31.5200	32.6600	-0.244%	53	1,017	-91.702%
2025-11-13	30.9500	32.9000	30.8500	32.7400	+9.572%	10	1,029	-91.723%
2025-11-12	29.7200	30.3500	29.7200	29.8800	+2.329%	6	1,025	-90.930%
2025-11-11	29.3500	29.3500	29.0800	29.2000	+0.378%	5	1,019	-90.719%
2025-11-10	28.9000	29.3500	28.9000	29.0900	-9.658%	63	1,014	-90.684%
2025-11-07	33.9300	35.3000	32.2000	32.2000	+0.594%	43	954	-91.584%
2025-11-06	31.3800	32.2000	31.0000	32.0100	+12.910%	38	937	-91.534%
2025-11-05	30.1000	30.1000	28.3400	28.3500	-4.706%	5	908	-90.441%
2025-11-04	28.8100	29.8900	28.8100	29.7500	+8.577%	17	906	-90.891%
2025-11-03	27.4000	27.4000	27.4000	27.4000	-1.332%	3	909	-90.109%
2025-10-31	26.2300	27.7700	26.2300	27.7700	+0.361%	44	909	-90.241%
2025-10-30	26.7200	27.6700	26.7200	27.6700	+7.373%	13	880	-90.206%
2025-10-29	26.0700	26.5300	25.7700	25.7700	-2.349%	15	869	-89.484%
2025-10-28	26.4700	26.5300	26.1900	26.3900	-1.013%	24	874	-89.731%
2025-10-27	26.4500	26.6600	26.4500	26.6600	-10.597%	16	849	-89.835%
2025-10-23	30.5500	30.5600	29.8200	29.8200	-7.132%	4	849	-90.912%
2025-10-22	32.1000	32.1100	32.1000	32.1100	+6.678%	2	851	-91.560%
2025-10-21	30.4000	30.4300	30.1000	30.1000	+1.586%	4	849	-90.997%
2025-10-20	31.1400	31.1400	29.6300	29.6300	-14.016%	8	845	-90.854%
2025-10-17	35.5600	35.5600	33.8300	34.4600	-2.655%	24	842	-92.136%
2025-10-16	32.4700	35.4000	32.3000	35.4000	+3.569%	12	835	-92.345%
2025-10-15	32.7900	34.9000	32.7200	34.1800	-1.499%	26	825	-92.071%
2025-10-14	34.9100	34.9100	34.7000	34.7000	+6.246%	6	803	-92.190%
2025-10-13	32.7500	33.0000	32.6600	32.6600	-8.974%	18	803	-91.702%
2025-10-10	30.2000	35.8800	30.1900	35.8800	+16.342%	9	793	-92.447%
2025-10-09	30.9900	31.2000	30.8400	30.8400	+2.153%	32	795	-91.213%
2025-10-08	30.1800	30.1900	30.1800	30.1900	-3.546%	2	769	-91.024%
2025-10-07	30.8700	31.3000	30.8700	31.3000	+4.264%	5	766	-91.342%
2025-10-06	30.4000	30.4000	30.0200	30.0200	-1.863%	20	766	-90.973%
2025-10-03	30.5900	30.5900	30.5900	30.5900	-0.033%	10	747	-91.141%
2025-10-02	30.0000	30.7400	30.0000	30.6000	-1.290%	4	737	-91.144%
2025-10-01	31.0000	31.0000	31.0000	31.0000	-2.638%	1	735	-91.258%
2025-09-30	31.8400	31.8400	31.8400	31.8400	+2.643%	10	734	-91.489%
2025-09-29	30.9100	31.2900	30.9100	31.0200	-2.698%	8	724	-91.264%
2025-09-26	31.8800	31.8800	31.8800	31.8800	-4.207%	400	720	-91.499%
2025-09-25	33.1300	34.1200	33.1300	33.2800	+0.848%	14	370	-91.857%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+3.383%	1	372	-91.788%
2025-09-23	30.9500	31.9200	30.9500	31.9200	+5.000%	21	372	-91.510%
2025-09-22	31.0600	31.0600	30.4000	30.4000	-3.706%	11	363	-91.086%
2025-09-19	31.5700	31.5700	31.5700	31.5700	+0.222%	1	360	-91.416%
2025-09-18	31.2000	31.5000	31.2000	31.5000	-6.942%	2	360	-91.397%
2025-09-17	33.8700	33.8700	33.8300	33.8500	+3.359%	6	359	-91.994%
2025-09-16	32.7500	32.7500	32.7500	32.7500	+1.111%	30	359	-91.725%
2025-09-15	32.0600	32.3900	32.0600	32.3900	-2.263%	2	329	-91.633%
2025-09-12	33.1600	33.2400	33.1400	33.1400	-1.075%	16	328	-91.823%
2025-09-11	33.5000	33.5000	33.5000	33.5000	-4.857%	1	316	-91.910%
2025-09-10	33.8500	35.2100	33.8500	35.2100	+1.822%	11	315	-92.303%
2025-09-09	34.3300	34.6200	34.3300	34.5800	-3.944%	5	318	-92.163%
2025-09-04	36.0000	36.0000	36.0000	36.0000	-4.686%	1	318	-92.472%
2025-09-03	37.7700	37.7700	37.7700	37.7700	-7.653%	1	318	-92.825%
2025-09-02	40.7200	40.9000	40.7200	40.9000	+8.834%	5	317	-93.374%
2025-08-29	36.7500	37.5800	36.7500	37.5800	+6.459%	82	270	-92.789%
2025-08-28	36.3900	36.3900	35.3000	35.3000	-4.024%	4	270	-92.323%
2025-08-26	37.6000	37.6000	36.7800	36.7800	+0.054%	7	270	-92.632%
2025-08-25	36.7900	36.7900	36.6100	36.7600	-0.809%	4	268	-92.628%
2025-08-22	36.8900	37.0600	36.8900	37.0600	-8.494%	11	268	-92.688%
2025-08-20	40.7800	40.7800	40.5000	40.5000	+8.260%	5	269	-93.309%
2025-08-19	36.9900	37.4100	36.9900	37.4100	+3.744%	21	269	-92.756%
2025-08-18	36.0600	36.0600	36.0600	36.0600	+1.435%	4	269	-92.485%
2025-08-13	35.5500	35.5500	35.5500	35.5500	+0.226%	1	265	-92.377%
2025-08-12	35.4500	35.4700	35.3800	35.4700	-2.689%	21	264	-92.360%
2025-08-11	36.4500	36.4500	36.4500	36.4500	-2.436%	3	275	-92.565%
2025-08-08	37.3600	37.3600	37.3600	37.3600	-2.071%	1	278	-92.746%
2025-08-07	38.1500	38.1500	38.1500	38.1500	-2.753%	1	278	-92.896%
2025-08-06	40.4500	40.4500	39.1300	39.2300	-6.595%	19	278	-93.092%
2025-08-05	39.6000	42.0000	39.6000	42.0000	+2.439%	6	281	-93.548%
2025-08-04	41.5900	41.5900	40.9000	41.0000	-9.472%	19	280	-93.390%
2025-08-01	44.6700	45.2900	44.6700	45.2900	+16.637%	11	274	-94.016%
2025-07-29	38.8300	38.8300	38.8300	38.8300	-0.385%	1	267	-93.021%
2025-07-28	38.9800	38.9800	38.9800	38.9800	-3.323%	1	267	-93.048%
2025-07-24	40.3200	40.3200	40.3200	40.3200	-0.173%	1	267	-93.279%
2025-07-21	41.1400	41.1400	40.3900	40.3900	-4.425%	6	267	-93.290%
2025-07-18	41.9500	42.5200	41.9500	42.2600	-1.423%	21	269	-93.587%
2025-07-17	42.8700	42.8700	42.8700	42.8700	-6.885%	5	249	-93.679%
2025-07-16	44.4600	46.0400	44.4600	46.0400	+6.821%	6	254	-94.114%
2025-07-15	42.3500	43.1000	42.3500	43.1000	-1.531%	4	249	-93.712%
2025-07-11	44.2500	44.2500	43.7700	43.7700	+0.551%	6	251	-93.809%
2025-07-10	43.5300	43.5300	43.5300	43.5300	-2.726%	10	247	-93.774%
2025-07-09	44.7500	44.7500	44.7500	44.7500	-1.149%	1	257	-93.944%
2025-07-08	45.0500	45.5000	45.0500	45.2700	-0.286%	57	256	-94.014%
2025-07-07	45.4000	45.4000	45.4000	45.4000	+2.298%	1	227	-94.031%
2025-07-03	44.7600	44.7600	44.0300	44.3800	-4.456%	18	230	-93.894%
2025-07-02	46.4900	46.5000	46.4500	46.4500	-1.880%	11	230	-94.166%
2025-07-01	46.7000	48.0200	46.7000	47.3400	+0.659%	15	229	-94.275%
2025-06-30	46.8800	47.0300	46.8800	47.0300	-2.851%	7	221	-94.238%
2025-06-27	47.6000	48.4100	47.3800	48.4100	+0.145%	19	214	-94.402%
2025-06-26	48.8500	49.0000	48.0900	48.3400	-4.087%	33	210	-94.394%
2025-06-25	50.4000	50.4000	50.4000	50.4000	-1.021%	1	197	-94.623%
2025-06-24	51.4000	51.4000	50.9200	50.9200	-8.909%	3	197	-94.678%
2025-06-18	55.9000	55.9000	55.9000	55.9000	-0.179%	3	194	-95.152%
2025-06-17	56.0000	56.0000	56.0000	56.0000	-3.581%	2	194	-95.161%
2025-06-13	56.2900	58.0800	56.2900	58.0800	+5.927%	6	194	-95.334%
2025-06-12	54.8300	54.8300	54.8300	54.8300	-0.490%	5	196	-95.057%
2025-06-11	54.1000	55.1000	54.0800	55.1000	+1.194%	8	201	-95.082%
2025-06-10	54.2700	54.4500	54.2700	54.4500	-0.183%	2	198	-95.023%
2025-06-09	54.5500	54.5500	54.5500	54.5500	-1.481%	1	198	-95.032%
2025-06-06	55.7500	55.9700	55.0000	55.3700	-5.833%	34	198	-95.106%
2025-06-05	57.0000	58.8000	57.0000	58.8000	+4.255%	6	182	-95.391%
2025-06-04	57.0000	57.1600	56.4000	56.4000	-1.399%	16	178	-95.195%
2025-06-03	57.2000	57.2000	57.2000	57.2000	-5.141%	6	168	-95.262%
2025-05-21	60.3000	60.3000	60.3000	60.3000	-2.742%	1	168	-95.506%
2025-05-20	61.1200	62.0000	61.1200	62.0000	+1.606%	7	168	-95.629%
2025-05-19	61.0200	61.0200	61.0200	61.0200	+1.010%	1	169	-95.559%
2025-05-16	61.0000	61.0000	60.4100	60.4100	-2.721%	20	168	-95.514%
2025-05-13	65.8500	66.0500	62.1000	62.1000	-10.403%	21	161	-95.636%
2025-05-12	69.7000	69.7000	69.3100	69.3100	-11.368%	5	164	-96.090%
2025-05-09	78.1500	78.2000	78.1500	78.2000	-0.293%	4	165	-96.535%
2025-05-02	78.0000	78.6300	78.0000	78.4300	-10.763%	16	164	-96.545%
2025-04-29	87.8900	87.8900	87.8900	87.8900	-14.120%	13	165	-96.917%
2025-04-23	96.9600	102.3400	96.9600	102.3400	-6.981%	4	166	-97.352%
2025-04-17	109.1500	110.0200	109.1500	110.0200	-1.274%	8	160	-97.537%
2025-04-16	111.4400	111.4400	111.4400	111.4400	-2.246%	1	160	-97.568%
2025-04-10	103.5600	114.0000	102.4400	114.0000	+17.599%	9	159	-97.623%
2025-04-09	104.8300	106.5000	96.9400	96.9400	-31.248%	44	158	-97.204%
2025-04-08	112.0000	141.0000	112.0000	141.0000	+10.156%	13	161	-98.078%
2025-04-07	146.0000	146.0000	122.4000	128.0000	+2.564%	10	167	-97.883%
2025-04-04	118.9100	124.8000	118.9100	124.8000	+32.063%	12	165	-97.829%
2025-04-03	98.0000	98.0000	94.5000	94.5000	+14.824%	2	168	-97.132%
2025-04-02	81.8400	82.3000	81.8400	82.3000	-6.626%	12	169	-96.707%
2025-03-31	95.5000	97.0000	88.1400	88.1400	+4.308%	30	177	-96.925%
2025-03-28	84.5000	84.5000	84.5000	84.5000	+9.712%	2	202	-96.793%
2025-03-27	77.0200	77.0200	77.0200	77.0200	-2.072%	1	203	-96.481%
2025-03-26	75.4400	78.6500	75.4400	78.6500	+6.428%	4	202	-96.554%
2025-03-25	73.9000	73.9000	73.9000	73.9000	-8.923%	20	198	-96.333%
2025-03-20	81.1400	81.1400	81.1400	81.1400	-3.324%	1	218	-96.660%
2025-03-19	83.9400	83.9400	83.9300	83.9300	+6.917%	16	218	-96.771%
2025-03-17	82.3600	83.0000	78.5000	78.5000	-8.721%	21	218	-96.548%
2025-03-12	86.0000	86.0000	86.0000	86.0000	-1.149%	1	203	-96.849%
2025-03-11	87.0000	89.4900	87.0000	87.0000	-2.247%	12	202	-96.885%
2025-03-10	83.7900	89.0000	83.7600	89.0000	+19.640%	5	202	-96.955%
2025-03-07	74.3900	74.3900	74.3900	74.3900	-0.906%	8	203	-96.357%
2025-03-06	75.0700	75.0700	75.0700	75.0700	+2.457%	1	207	-96.390%
2025-03-05	73.2700	73.2700	73.2700	73.2700	+0.041%	1	206	-96.301%
2025-03-04	75.8000	76.2200	68.9400	73.2400	+6.733%	13	206	-96.300%
2025-02-28	68.6200	68.6200	68.6200	68.6200	+13.459%	8	195	-96.051%
2025-02-26	60.4800	60.4800	60.4800	60.4800	+7.044%	20	191	-95.519%
2025-02-21	54.7100	56.5000	54.7100	56.5000	+7.619%	8	171	-95.204%
2025-02-20	52.5000	52.5000	52.5000	52.5000	+6.751%	2	172	-94.838%
2025-02-19	49.1800	49.1800	49.1800	49.1800	-4.207%	20	170	-94.490%
2025-02-14	51.3400	51.3400	51.3400	51.3400	-8.745%	2	149	-94.721%
2025-02-11	56.2600	56.2600	56.2600	56.2600	+0.590%	30	149	-95.183%
2025-02-06	55.9300	55.9300	55.9300	55.9300	-0.956%	1	119	-95.155%
2025-02-05	56.4700	56.4700	56.4700	56.4700	-1.791%	25	119	-95.201%
2025-02-04	57.5000	57.5000	57.5000	57.5000	-4.959%	1	107	-95.287%
2025-02-03	59.9400	60.5000	59.9400	60.5000	-3.045%	2	107	-95.521%
2025-01-27	62.4000	62.4000	62.4000	62.4000	+16.418%	2	107	-95.657%
2025-01-23	54.4900	54.4900	53.6000	53.6000	-9.153%	2	108	-94.944%
2025-01-17	59.0000	59.0000	59.0000	59.0000	-1.781%	2	108	-95.407%
2025-01-15	60.0700	60.0700	60.0700	60.0700	-10.544%	4	108	-95.489%
2025-01-14	67.1500	67.1500	67.1500	67.1500	+0.269%	4	110	-95.964%
2025-01-10	66.9700	66.9700	66.9700	66.9700	+9.787%	2	110	-95.953%
2025-01-03	60.7800	61.0000	60.7800	61.0000	-3.967%	4	109	-95.557%
2024-12-31	63.5200	63.5200	63.5200	63.5200	+5.375%	2	107	-95.734%
2024-12-27	60.2800	60.2800	60.2800	60.2800	+5.625%	6	107	-95.504%
2024-12-24	57.0700	57.0700	57.0700	57.0700	-6.197%	3	101	-95.251%
2024-12-23	60.3100	60.8400	60.2300	60.8400	-6.400%	10	101	-95.546%