Dark

QQQ20270115P600
QQQ Jan 15 2027 600.00 Put (QQQ270115P00600000)
option OPRA

EOD

Aug 6, 2026

10.83-1.545%(-0.17)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.6500	11.6500	10.7000	10.8300	-1.545%	144	17,114	0.000%
2026-08-05	10.5500	11.0000	10.2300	11.0000	+2.326%	969	17,116	-1.545%
2026-08-04	12.4700	12.4700	10.5200	10.7500	-18.126%	1,790	17,000	+0.744%
2026-08-03	15.4100	15.6000	13.0200	13.1300	-16.369%	1,244	17,475	-17.517%
2026-07-31	15.9300	17.6000	14.6100	15.7000	-3.622%	1,926	16,790	-31.019%
2026-07-30	18.7200	19.0000	16.2400	16.2900	-25.752%	742	16,368	-33.517%
2026-07-29	18.8000	22.5600	17.8400	21.9400	+17.452%	920	15,989	-50.638%
2026-07-28	19.3200	20.8800	18.2300	18.6800	+2.581%	1,126	16,372	-42.024%
2026-07-27	17.7200	19.8500	17.0000	18.2100	-3.498%	373	16,690	-40.527%
2026-07-24	18.0000	19.1400	17.6900	18.8700	+4.833%	350	16,746	-42.607%
2026-07-23	17.8100	18.7100	16.8800	18.0000	+12.500%	1,716	16,731	-39.833%
2026-07-22	15.6000	16.0000	15.2400	16.0000	+6.525%	83	15,917	-32.313%
2026-07-21	15.3100	15.9000	15.0200	15.0200	-12.471%	179	15,893	-27.896%
2026-07-20	16.1900	17.1600	15.8100	17.1600	-5.088%	114	15,848	-36.888%
2026-07-17	18.4700	19.6000	16.8500	18.0800	+13.497%	319	15,872	-40.100%
2026-07-16	14.9600	16.3600	14.9600	15.9300	+10.625%	191	15,843	-32.015%
2026-07-15	13.8300	15.8100	13.8300	14.4000	-1.235%	181	15,831	-24.792%
2026-07-14	14.8000	15.4600	14.4500	14.5800	-8.360%	129	15,821	-25.720%
2026-07-13	15.0000	16.2100	14.8200	15.9100	+14.050%	191	15,823	-31.930%
2026-07-10	15.0400	15.2200	13.9500	13.9500	-5.424%	157	15,767	-22.366%
2026-07-09	15.6000	15.9400	14.7500	14.7500	-12.567%	161	15,681	-26.576%
2026-07-08	17.2000	18.7400	16.8200	16.8700	+1.321%	86	15,664	-35.803%
2026-07-07	16.4000	17.9000	16.1900	16.6500	+10.631%	574	15,645	-34.955%
2026-07-06	15.8500	15.8500	14.7500	15.0500	-11.937%	176	15,774	-28.040%
2026-07-02	15.5000	18.1800	14.8800	17.0900	+12.657%	320	15,903	-36.630%
2026-07-01	15.6000	15.8500	14.5600	15.1700	+5.347%	1,164	15,903	-28.609%
2026-06-30	15.4800	15.4800	14.4000	14.4000	-8.745%	146	16,456	-24.792%
2026-06-29	17.4500	18.0000	15.6900	15.7800	-16.508%	745	16,403	-31.369%
2026-06-26	20.0700	20.1700	17.5000	18.9000	+8.062%	241	16,348	-42.698%
2026-06-25	16.3900	19.2700	16.3900	17.4900	-1.742%	155	16,345	-38.079%
2026-06-24	18.6600	20.6900	17.8000	17.8000	-8.951%	283	16,351	-39.157%
2026-06-23	19.6000	20.1300	18.4500	19.5500	+23.891%	1,370	15,378	-44.604%
2026-06-22	14.7400	15.9600	14.4500	15.7800	+3.137%	134	15,471	-31.369%
2026-06-18	16.5000	16.5000	15.2500	15.3000	-11.150%	411	15,720	-29.216%
2026-06-17	16.0000	17.6300	15.6500	17.2200	+7.962%	232	15,720	-37.108%
2026-06-16	14.4500	15.9500	14.4500	15.9500	+10.841%	149	15,720	-32.100%
2026-06-15	14.7500	14.7600	13.8300	14.3900	-17.536%	298	15,583	-24.739%
2026-06-12	18.2800	18.7200	17.1500	17.4500	-4.121%	154	15,583	-37.937%
2026-06-11	21.2300	22.2800	18.1000	18.2000	-19.290%	826	15,583	-40.495%
2026-06-10	20.4500	22.5500	19.5800	22.5500	+13.374%	232	15,336	-51.973%
2026-06-09	17.3400	23.2500	16.5000	19.8900	+13.657%	291	15,229	-45.551%
2026-06-08	17.2000	18.3500	17.0000	17.5000	-12.500%	191	15,082	-38.114%
2026-06-05	15.8800	20.2200	15.8800	20.0000	+36.986%	317	15,037	-45.850%
2026-06-04	15.6000	15.6000	14.3400	14.6000	-1.017%	285	14,987	-25.822%
2026-06-03	14.1300	14.8700	14.0100	14.7500	+5.432%	626	14,980	-26.576%
2026-06-02	14.1800	14.1800	13.8200	13.9900	-0.071%	250	14,698	-22.588%
2026-06-01	14.0000	14.0200	13.7200	14.0000	+0.430%	892	14,678	-22.643%
2026-05-29	14.2400	14.5200	13.7700	13.9400	-3.262%	187	14,098	-22.310%
2026-05-28	15.0800	15.3500	14.1600	14.4100	-4.380%	685	14,015	-24.844%
2026-05-27	14.9800	15.6200	14.9800	15.0700	-0.659%	168	14,019	-28.135%
2026-05-26	15.0000	15.2600	14.9700	15.1700	-6.473%	91	13,983	-28.609%
2026-05-22	16.3800	16.4300	15.8000	16.2200	-2.816%	365	13,982	-33.231%
2026-05-21	17.7600	18.0000	16.6800	16.6900	-3.804%	613	13,975	-35.111%
2026-05-20	18.2400	18.5400	17.3500	17.3500	-8.250%	113	13,975	-37.579%
2026-05-19	19.0600	19.7500	18.1900	18.9100	+3.616%	243	13,431	-42.729%
2026-05-18	18.5100	19.3900	17.7100	18.2500	-5.342%	259	13,431	-40.658%
2026-05-15	19.2000	19.5400	18.2600	19.2800	+10.171%	207	13,431	-43.828%
2026-05-14	18.2000	18.2500	17.3100	17.5000	-5.405%	141	13,381	-38.114%
2026-05-13	18.6400	19.0700	18.0100	18.5000	-1.596%	94	13,442	-41.459%
2026-05-12	18.8900	20.0600	18.4700	18.8000	+2.452%	1,459	13,442	-42.394%
2026-05-11	18.3900	19.0000	17.7600	18.3500	+1.102%	398	13,442	-40.981%
2026-05-08	19.2500	19.3200	18.0000	18.1500	-8.931%	286	12,237	-40.331%
2026-05-07	20.0700	20.6000	19.4900	19.9300	-0.599%	325	12,206	-45.660%
2026-05-06	21.2800	21.2800	20.0500	20.0500	-8.864%	225	12,142	-45.985%
2026-05-05	22.0400	22.2600	21.6800	22.0000	-5.336%	655	12,104	-50.773%
2026-05-04	22.8900	23.9000	22.2100	23.2400	+1.220%	860	11,498	-53.399%
2026-05-01	23.1700	23.4200	22.2500	22.9600	-3.489%	225	10,950	-52.831%
2026-04-30	24.7200	26.0500	23.6000	23.7900	-6.961%	684	10,950	-54.477%
2026-04-29	26.6700	26.6700	25.5700	25.5700	-3.509%	135	10,976	-57.646%
2026-04-28	26.5900	27.3500	26.2800	26.5000	+5.410%	109	10,913	-59.132%
2026-04-27	25.5000	25.9100	25.1400	25.1400	-0.946%	425	10,905	-56.921%
2026-04-24	25.9000	26.7400	25.1400	25.3800	-9.840%	405	10,956	-57.329%
2026-04-23	27.2400	29.3900	26.5000	28.1500	+5.827%	423	11,161	-61.528%
2026-04-22	28.0000	28.0500	26.6000	26.6000	-6.667%	562	11,037	-59.286%
2026-04-21	27.9200	29.9200	27.6000	28.5000	+0.885%	589	10,814	-62.000%
2026-04-20	27.8000	29.1500	27.6700	28.2500	+2.690%	256	10,814	-61.664%
2026-04-17	25.6000	28.8000	25.6000	27.5100	-7.529%	258	10,800	-60.632%
2026-04-16	30.3300	30.9500	29.6400	29.7500	-2.395%	282	10,781	-63.597%
2026-04-15	32.3900	32.3900	30.4600	30.4800	-5.781%	469	10,627	-64.469%
2026-04-14	34.0000	34.0000	32.1300	32.3500	-8.873%	337	10,450	-66.522%
2026-04-13	39.0000	39.0500	35.4600	35.5000	-7.600%	141	10,378	-69.493%
2026-04-10	37.8100	38.7800	37.2500	38.4200	-0.415%	136	10,413	-71.812%
2026-04-09	41.3500	41.7200	38.5800	38.5800	-6.924%	154	10,325	-71.928%
2026-04-08	38.6800	42.1300	38.6800	41.4500	-16.499%	340	10,282	-73.872%
2026-04-07	51.3300	53.2300	49.6400	49.6400	+1.721%	70	10,311	-78.183%
2026-04-06	50.6500	50.6500	48.0100	48.8000	-3.691%	36	10,313	-77.807%
2026-04-02	56.0400	57.3000	50.4000	50.6700	-1.343%	196	10,263	-78.626%
2026-04-01	52.1500	52.8700	49.4700	51.3600	-6.788%	147	10,263	-78.914%
2026-03-31	62.0000	62.0000	54.8600	55.1000	-18.732%	90	10,280	-80.345%
2026-03-30	61.5900	67.8000	61.5900	67.8000	+6.203%	36	10,255	-84.027%
2026-03-27	60.2200	63.8400	60.1200	63.8400	+12.414%	289	10,245	-83.036%
2026-03-26	53.6000	56.7900	52.1200	56.7900	+13.037%	110	10,271	-80.930%
2026-03-25	48.3500	50.5000	48.2500	50.2400	-3.773%	89	10,279	-78.443%
2026-03-24	51.3000	53.0200	50.3700	52.2100	+7.340%	31	10,262	-79.257%
2026-03-23	49.8900	50.9100	46.9800	48.6400	-10.522%	76	10,258	-77.734%
2026-03-20	50.8700	56.5500	50.8700	54.3600	+11.279%	92	10,279	-80.077%
2026-03-19	50.2800	52.5000	47.9500	48.8500	+0.205%	58	10,285	-77.830%
2026-03-18	44.8000	48.7500	44.7600	48.7500	+11.633%	498	10,282	-77.785%
2026-03-17	44.3800	44.3800	43.2000	43.6700	-5.148%	709	10,954	-75.200%
2026-03-16	45.8500	46.1300	44.7000	46.0400	-7.920%	98	10,328	-76.477%
2026-03-13	46.6200	50.3500	46.0000	50.0000	+2.944%	83	10,291	-78.340%
2026-03-12	45.7800	48.5700	45.7800	48.5700	+11.144%	208	10,247	-77.702%
2026-03-11	42.6900	44.5000	42.4400	43.7000	+0.460%	322	10,103	-75.217%
2026-03-10	43.2000	44.2500	41.3000	43.5000	-0.229%	158	10,007	-75.103%
2026-03-09	47.5100	51.1600	43.6000	43.6000	-8.787%	351	10,077	-75.161%
2026-03-06	46.7500	48.7000	44.6500	47.8000	+11.813%	1,249	9,932	-77.343%
2026-03-05	41.4000	45.0000	41.4000	42.7500	+4.268%	94	8,913	-74.667%
2026-03-04	44.1300	44.1300	40.1600	41.0000	-8.889%	227	8,958	-73.585%
2026-03-03	47.2200	50.4200	44.3200	45.0000	+4.969%	103	8,992	-75.933%
2026-03-02	45.8000	45.8000	41.7700	42.8700	-0.302%	119	8,994	-74.738%
2026-02-27	43.8000	44.0300	42.7600	43.0000	+2.381%	2,679	8,999	-74.814%
2026-02-26	40.0000	44.0000	39.9900	42.0000	+6.734%	133	6,829	-74.214%
2026-02-25	41.0000	41.0000	39.2500	39.3500	-7.932%	247	6,777	-72.478%
2026-02-24	45.4200	45.4200	42.5000	42.7400	-7.309%	85	6,777	-74.661%
2026-02-23	42.9300	46.3400	42.9300	46.1100	+8.622%	131	6,780	-76.513%
2026-02-20	45.8400	45.8400	41.6600	42.4500	-4.970%	156	6,779	-74.488%
2026-02-19	41.3900	45.4000	41.3900	44.6700	+3.523%	125	6,761	-75.756%
2026-02-18	44.5000	44.6300	41.5000	43.1500	-3.316%	469	6,754	-74.902%
2026-02-17	47.5500	49.0000	44.5500	44.6300	-2.767%	61	6,731	-75.734%
2026-02-13	47.0000	47.0000	43.6900	45.9000	-0.217%	106	6,757	-76.405%
2026-02-12	40.1600	46.5000	40.1600	46.0000	+14.144%	1,158	6,757	-76.457%
2026-02-11	39.0000	41.2000	39.0000	40.3000	-0.837%	78	5,727	-73.127%
2026-02-10	40.3000	40.6400	38.9900	40.6400	+2.626%	100	5,781	-73.351%
2026-02-09	42.7800	43.3100	39.1500	39.6000	-4.000%	93	5,754	-72.652%
2026-02-06	48.2300	48.2300	41.2500	41.2500	-14.063%	135	5,777	-73.745%
2026-02-05	45.8400	49.1500	44.8100	48.0000	+8.011%	182	5,791	-77.438%
2026-02-04	41.5000	46.6800	41.1200	44.4400	+11.100%	266	5,763	-75.630%
2026-02-03	37.0000	42.5600	37.0000	40.0000	+8.607%	60	5,698	-72.925%
2026-02-02	33.4300	37.8500	33.4300	36.8300	-4.338%	170	5,702	-70.595%
2026-01-30	36.7900	39.1200	36.4700	38.5000	+6.974%	114	5,597	-71.870%
2026-01-29	35.4000	39.8200	35.4000	35.9900	+2.012%	134	5,655	-69.908%
2026-01-28	33.7500	35.4600	33.7500	35.2800	+1.671%	132	5,691	-69.303%
2026-01-27	35.0500	35.1200	34.4400	34.7000	-3.611%	114	5,737	-68.790%
2026-01-26	36.2700	36.2700	35.3800	36.0000	-1.774%	129	5,750	-69.917%
2026-01-23	37.2300	37.2300	35.6700	36.6500	-1.186%	38	5,709	-70.450%
2026-01-22	37.8700	37.9300	37.0800	37.0900	-4.653%	117	5,707	-70.801%
2026-01-21	42.4000	42.7700	37.8500	38.9000	-9.535%	102	5,764	-72.159%
2026-01-20	41.2200	43.5300	40.6800	43.0000	+13.546%	877	5,798	-74.814%
2026-01-16	36.9000	38.0100	36.9000	37.8700	+4.038%	32	4,996	-71.402%
2026-01-15	36.2500	36.7200	36.2500	36.4000	-6.858%	15	4,996	-70.247%
2026-01-14	38.8000	40.4500	38.7000	39.0800	+7.098%	78	4,993	-72.288%
2026-01-13	35.4500	37.2000	35.4500	36.4900	+1.474%	114	4,987	-70.321%
2026-01-12	36.8500	37.0000	35.5000	35.9600	-0.360%	145	4,970	-69.883%
2026-01-09	38.1700	38.1700	35.8300	36.0900	-5.647%	279	4,904	-69.992%
2026-01-08	39.3000	39.3000	38.2400	38.2500	+1.432%	164	4,984	-71.686%
2026-01-07	37.7000	37.7100	36.4000	37.7100	+1.099%	84	4,984	-71.281%
2026-01-06	38.7500	38.8500	37.3000	37.3000	-4.847%	69	4,977	-70.965%
2026-01-05	38.4000	39.2100	38.4000	39.2000	-2.390%	20	4,979	-72.372%
2026-01-02	37.7000	41.3700	37.5000	40.1600	+0.200%	51	4,986	-73.033%
2025-12-31	38.3000	40.0800	38.3000	40.0800	+4.457%	59	4,963	-72.979%
2025-12-30	38.1900	38.3700	37.8500	38.3700	+1.347%	32	4,963	-71.775%
2025-12-29	38.2300	38.6700	37.7500	37.8600	+2.380%	99	4,949	-71.395%
2025-12-26	37.0000	37.0000	36.9600	36.9800	-0.618%	36	4,925	-70.714%
2025-12-24	37.4200	37.4200	37.0000	37.2100	-1.247%	25	4,915	-70.895%
2025-12-23	39.0100	39.0100	37.5300	37.6800	-2.887%	148	4,915	-71.258%
2025-12-22	39.0000	39.0500	38.7500	38.8000	-4.316%	17	4,898	-72.088%
2025-12-19	41.4000	41.4000	40.0500	40.5500	-6.134%	67	4,900	-73.292%
2025-12-18	43.3000	43.9900	42.2100	43.2000	-8.085%	42	4,898	-74.931%
2025-12-17	42.7000	47.2500	42.7000	47.0000	+11.586%	126	4,871	-76.957%
2025-12-16	43.2400	44.8800	42.1200	42.1200	-2.092%	38	4,778	-74.288%
2025-12-15	42.0000	43.8300	42.0000	43.0200	-0.347%	41	4,778	-74.826%
2025-12-12	40.3400	44.1000	40.3400	43.1700	+9.569%	21	4,774	-74.913%
2025-12-11	40.3000	41.7100	39.4000	39.4000	+1.940%	29	4,764	-72.513%
2025-12-10	40.5000	40.9200	38.3800	38.6500	-2.889%	8	4,777	-71.979%
2025-12-09	39.9700	39.9900	39.8000	39.8000	-0.798%	6	4,772	-72.789%
2025-12-08	39.2300	40.7600	39.2300	40.1200	+0.678%	30	4,768	-73.006%
2025-12-05	39.2500	40.2100	38.9900	39.8500	-3.744%	27	4,764	-72.823%
2025-12-04	41.3500	41.5000	41.0900	41.4000	+2.602%	8	4,743	-73.841%
2025-12-03	40.6400	40.6400	40.3000	40.3500	-2.016%	9	4,741	-73.160%
2025-12-02	40.8000	41.8300	40.8000	41.1800	-1.412%	25	4,736	-73.701%
2025-12-01	42.8400	42.8400	41.7700	41.7700	-0.548%	5	4,725	-74.072%
2025-11-28	43.2400	43.2400	42.0000	42.0000	-3.824%	8	4,722	-74.214%
2025-11-26	44.5200	45.1900	43.6700	43.6700	-5.065%	4	4,724	-75.200%
2025-11-25	49.4200	50.7500	46.0000	46.0000	-5.369%	18	4,724	-76.457%
2025-11-24	51.5600	52.2500	48.5000	48.6100	-11.618%	69	4,722	-77.721%
2025-11-21	57.7400	61.1000	54.3700	55.0000	-5.983%	152	4,728	-80.309%
2025-11-20	47.4900	58.5000	46.4800	58.5000	+12.176%	129	4,627	-81.487%
2025-11-19	53.0000	53.0400	50.1100	52.1500	-4.083%	26	4,640	-79.233%
2025-11-18	52.5500	55.6000	52.0000	54.3700	+4.759%	198	4,625	-80.081%
2025-11-17	48.7500	52.0000	47.8000	51.9000	+6.702%	39	4,639	-79.133%
2025-11-14	51.0300	51.8000	47.4300	48.6400	-0.735%	36	4,630	-77.734%
2025-11-13	46.3500	49.5000	45.1400	49.0000	+9.620%	88	4,627	-77.898%
2025-11-12	44.5000	44.7000	44.5000	44.7000	+2.782%	8	4,583	-75.772%
2025-11-11	44.2000	44.2000	43.4900	43.4900	+1.210%	6	4,576	-75.098%
2025-11-10	43.9700	44.2500	42.8300	42.9700	-10.943%	243	4,575	-74.796%
2025-11-07	48.2400	52.2000	48.2400	48.2500	+4.664%	125	4,461	-77.554%
2025-11-06	46.7100	47.5600	46.1000	46.1000	+9.579%	34	4,401	-76.508%
2025-11-05	44.8600	44.8600	41.4900	42.0700	-5.012%	31	4,377	-74.257%
2025-11-04	44.2800	44.8000	42.8200	44.2900	+10.394%	87	4,378	-75.548%
2025-11-03	40.4800	41.4100	40.0000	40.1200	-3.115%	15	4,365	-73.006%
2025-10-31	39.2500	41.9000	39.2500	41.4100	+2.500%	48	4,365	-73.847%
2025-10-30	39.8600	40.4000	39.4000	40.4000	+4.935%	30	4,352	-73.193%
2025-10-29	38.8800	39.4600	38.5000	38.5000	-1.786%	19	4,352	-71.870%
2025-10-28	39.1000	39.8000	39.0300	39.2000	-1.779%	36	4,342	-72.372%
2025-10-27	39.7300	40.1200	39.7000	39.9100	-5.202%	98	4,290	-72.864%
2025-10-24	42.0000	42.7100	42.0000	42.1000	-7.085%	15	4,290	-74.276%
2025-10-23	47.0000	47.0000	45.3100	45.3100	-5.879%	16	4,288	-76.098%
2025-10-22	45.3600	48.5000	44.8300	48.1400	+7.049%	91	4,286	-77.503%
2025-10-21	45.2300	45.2300	43.8900	44.9700	+1.079%	23	4,256	-75.917%
2025-10-20	45.0500	45.0700	44.1800	44.4900	-7.888%	53	4,243	-75.657%
2025-10-17	50.8400	50.8400	48.3000	48.3000	-7.311%	66	4,243	-77.578%
2025-10-16	48.5000	52.3000	47.7100	52.1100	+5.850%	16	4,231	-79.217%
2025-10-15	48.5000	49.9000	47.5500	49.2300	-2.127%	13	4,222	-78.001%
2025-10-14	54.0500	54.0500	49.3200	50.3000	+3.053%	19	4,217	-78.469%
2025-10-13	50.5100	50.6100	48.7300	48.8100	-9.460%	112	4,204	-77.812%
2025-10-10	44.9600	53.9900	44.9300	53.9100	+16.060%	49	4,176	-79.911%
2025-10-09	45.5100	46.4500	45.5100	46.4500	+3.452%	3	4,172	-76.685%
2025-10-08	45.4000	45.7000	44.9000	44.9000	-3.689%	13	4,172	-75.880%
2025-10-07	45.0000	46.8900	44.8800	46.6200	+3.554%	27	4,165	-76.770%
2025-10-06	45.0000	45.6100	44.9000	45.0200	-3.141%	197	4,165	-75.944%
2025-10-03	46.0000	47.0700	45.8100	46.4800	+1.707%	39	4,157	-76.700%
2025-10-02	46.2900	46.4600	45.7000	45.7000	-1.082%	53	4,149	-76.302%
2025-10-01	47.7000	47.7000	46.1500	46.2000	-2.675%	115	4,110	-76.558%
2025-09-30	47.6000	48.1500	47.4700	47.4700	+0.148%	39	4,087	-77.186%
2025-09-29	46.4200	47.4000	46.4200	47.4000	-1.455%	20	4,054	-77.152%
2025-09-26	49.3500	50.0000	48.1000	48.1000	-3.452%	6	4,053	-77.484%
2025-09-25	51.1000	51.1000	49.8200	49.8200	+1.425%	15	4,052	-78.262%
2025-09-24	48.6500	50.0000	48.6500	49.1200	+1.278%	14	4,051	-77.952%
2025-09-23	47.0000	48.5000	46.9500	48.5000	+5.001%	673	4,040	-77.670%
2025-09-22	47.0000	47.4000	46.0000	46.1900	-1.932%	634	3,859	-76.553%
2025-09-19	47.6900	47.6900	47.1000	47.1000	-2.826%	32	3,290	-77.006%
2025-09-18	48.4700	48.4700	48.4700	48.4700	-2.396%	1	3,282	-77.656%
2025-09-16	49.5600	49.9700	49.4400	49.6600	+0.404%	32	3,281	-78.192%
2025-09-15	49.4800	49.4800	49.4200	49.4600	-2.059%	3	3,270	-78.104%
2025-09-12	50.5000	50.5000	50.5000	50.5000	-1.559%	1	3,269	-78.554%
2025-09-11	52.0500	52.0600	51.3000	51.3000	-4.273%	30	3,268	-78.889%
2025-09-10	51.7200	53.5900	51.7200	53.5900	+0.488%	15	3,245	-79.791%
2025-09-09	53.3300	53.3300	53.3300	53.3300	-6.439%	18	3,240	-79.692%
2025-09-05	55.0000	57.0000	55.0000	57.0000	+3.167%	6	3,222	-81.000%
2025-09-04	56.5000	56.5000	55.2500	55.2500	-11.600%	2	3,220	-80.398%
2025-09-02	62.5000	62.5000	62.5000	62.5000	+9.266%	2	3,220	-82.672%
2025-08-29	57.0000	57.4600	57.0000	57.2000	+6.816%	15	3,218	-81.066%
2025-08-28	53.9100	53.9900	53.5500	53.5500	-4.613%	3	3,218	-79.776%
2025-08-27	56.1400	56.1400	56.1400	56.1400	+0.501%	1	3,219	-80.709%
2025-08-25	56.6800	57.4000	55.4500	55.8600	-1.080%	425	3,218	-80.612%
2025-08-22	56.6900	56.8900	56.4700	56.4700	-7.969%	21	3,330	-80.822%
2025-08-21	60.7300	61.3600	60.3900	61.3600	-3.779%	4	3,339	-82.350%
2025-08-20	63.2600	63.7700	63.1300	63.7700	+9.533%	19	3,337	-83.017%
2025-08-19	55.0000	58.2300	55.0000	58.2200	+7.259%	4	3,337	-81.398%
2025-08-15	54.8000	54.8000	54.2800	54.2800	+1.288%	14	3,336	-80.048%
2025-08-14	53.8100	53.8100	53.5900	53.5900	+0.885%	2	3,326	-79.791%
2025-08-13	53.4600	53.4600	53.1200	53.1200	-0.896%	3,930	3,324	-79.612%
2025-08-12	54.5000	54.5000	53.5600	53.6000	-4.524%	19	4,597	-79.795%
2025-08-11	56.1400	56.1400	56.1400	56.1400	-0.213%	623	4,591	-80.709%
2025-08-08	56.2600	56.2600	56.2600	56.2600	-6.545%	1	3,968	-80.750%
2025-08-06	60.2000	60.2000	60.2000	60.2000	-4.155%	1	3,968	-82.010%
2025-08-05	62.8800	62.8800	62.8100	62.8100	+9.064%	3	3,968	-82.758%
2025-07-31	57.9800	58.4700	57.5900	57.5900	-4.160%	3,727	3,968	-81.195%
2025-07-25	60.0800	60.0900	59.6700	60.0900	-0.530%	14	253	-81.977%
2025-07-24	60.7200	60.7200	60.4100	60.4100	-4.806%	11	255	-82.073%
2025-07-18	63.4600	63.4600	63.4600	63.4600	+0.491%	4	255	-82.934%
2025-07-17	65.3400	65.3400	63.1500	63.1500	-2.396%	10	259	-82.850%
2025-07-15	64.7500	64.7500	64.5300	64.7000	-2.780%	178	262	-83.261%
2025-07-14	66.5500	66.5500	66.5500	66.5500	+0.045%	11	92	-83.727%
2025-07-11	66.9000	66.9000	66.5200	66.5200	+0.742%	6	83	-83.719%
2025-07-10	66.0300	66.0300	66.0300	66.0300	-1.286%	10	78	-83.598%
2025-07-09	66.8900	66.8900	66.8900	66.8900	-1.849%	50	78	-83.809%
2025-07-08	68.1500	68.1500	68.1500	68.1500	-1.872%	7	70	-84.109%
2025-07-07	69.4500	69.4500	69.4500	69.4500	+3.394%	2	63	-84.406%
2025-07-03	67.4300	67.4300	67.1200	67.1700	-5.766%	13	61	-83.877%
2025-07-01	71.5500	71.5500	71.2800	71.2800	+0.112%	2	61	-84.806%
2025-06-27	71.2000	71.2000	71.2000	71.2000	-1.426%	5	61	-84.789%
2025-06-26	72.0100	72.2500	72.0100	72.2300	-4.571%	7	61	-85.006%
2025-06-24	75.1300	75.6900	75.0200	75.6900	-13.289%	59	62	-85.692%
2025-06-20	87.2900	87.2900	87.2900	87.2900	+7.144%	2	34	-87.593%
2025-06-12	81.4700	81.4700	81.4700	81.4700	+3.480%	5	34	-86.707%
2025-06-11	78.7300	78.7300	78.7300	78.7300	-7.972%	1	34	-86.244%
2025-06-03	85.5500	85.5500	85.5500	85.5500	-3.790%	1	35	-87.341%
2025-05-28	89.4600	89.4600	88.9200	88.9200	-4.387%	2	35	-87.821%
2025-05-22	93.0000	93.0000	93.0000	93.0000	+3.437%	1	35	-88.355%
2025-05-16	90.2000	90.2000	89.9100	89.9100	-6.470%	20	35	-87.955%
2025-05-13	97.0500	97.0500	96.1300	96.1300	-4.822%	10	28	-88.734%
2025-05-12	103.4300	103.4300	101.0000	101.0000	-22.605%	2	18	-89.277%
2025-04-25	130.5000	130.5000	130.5000	130.5000	-8.105%	34	17	-91.701%
2025-04-23	144.5000	144.5000	142.0100	142.0100	-9.548%	2	17	-92.374%
2025-04-16	150.0000	157.0000	150.0000	157.0000	-3.086%	2	32	-93.102%
2025-04-10	162.0000	162.0000	162.0000	162.0000	-4.063%	1	35	-93.315%
2025-04-07	168.8600	168.8600	168.8600	168.8600	+1.723%	1	35	-93.586%
2025-04-04	166.0000	166.0000	166.0000	166.0000	+24.159%	2	36	-93.476%
2025-04-01	134.0000	134.0000	133.7000	133.7000	+1.797%	2	81	-91.900%
2025-03-28	121.5600	131.8800	121.4500	131.3400	+14.090%	126	117	-91.754%
2025-03-27	116.0000	116.0000	115.1200	115.1200	-1.481%	2	268	-90.592%
2025-03-26	112.6400	116.8500	112.6400	116.8500	+8.194%	5	270	-90.732%
2025-03-25	108.0000	108.0000	108.0000	108.0000	-10.507%	1	268	-89.972%
2025-03-19	120.6800	120.6800	120.6800	120.6800	-4.139%	2	268	-91.026%
2025-03-18	124.7500	125.8900	124.7500	125.8900	+2.600%	4	268	-91.397%
2025-03-17	122.7000	122.7000	122.7000	122.7000	+0.508%	2	268	-91.174%
2025-03-14	122.0800	122.0800	122.0800	122.0800	-5.328%	2	268	-91.129%
2025-03-13	128.1000	128.9500	128.1000	128.9500	+3.574%	2	268	-91.601%
2025-03-12	121.5500	124.5000	121.5500	124.5000	-3.563%	7	268	-91.301%
2025-03-11	129.3700	129.3700	129.1000	129.1000	+5.508%	3	264	-91.611%
2025-03-10	122.3600	122.3600	122.3600	122.3600	+10.234%	2	261	-91.149%
2025-03-07	115.0000	115.0000	111.0000	111.0000	+5.714%	4	259	-90.243%
2025-03-05	107.3700	107.3700	103.2000	105.0000	-0.332%	5	259	-89.686%
2025-03-04	113.2800	113.2800	104.4100	105.3500	-0.828%	33	260	-89.720%
2025-03-03	97.5500	107.1800	96.9800	106.2300	+5.126%	10	259	-89.805%
2025-02-28	105.5700	105.5700	100.3200	101.0500	+21.982%	22	259	-89.283%
2025-02-21	83.3000	83.3000	82.8400	82.8400	+7.501%	4	257	-86.927%
2025-02-20	78.0900	78.0900	77.0600	77.0600	+0.811%	2	257	-85.946%
2025-02-19	73.9400	76.4400	73.9400	76.4400	-11.630%	26	256	-85.832%
2025-02-07	86.5000	86.5000	86.5000	86.5000	-3.718%	2	231	-87.480%
2025-02-03	89.8400	89.8400	89.8400	89.8400	+3.028%	1	230	-87.945%
2025-01-31	86.8800	87.2000	86.8800	87.2000	-6.277%	8	230	-87.580%
2025-01-27	93.8400	93.8400	93.0400	93.0400	+15.808%	2	230	-88.360%
2025-01-24	80.3400	80.3400	80.3400	80.3400	+1.735%	100	230	-86.520%
2025-01-22	78.7500	80.7300	78.7500	78.9700	-9.386%	185	215	-86.286%
2025-01-21	87.2000	87.2000	87.1500	87.1500	-5.457%	5	67	-87.573%
2025-01-16	92.1800	92.1800	92.1800	92.1800	-6.483%	1	67	-88.251%
2025-01-10	98.5700	98.5700	98.5700	98.5700	+7.153%	2	66	-89.013%
2025-01-07	91.9900	91.9900	91.9900	91.9900	+8.774%	10	66	-88.227%
2025-01-06	84.5700	84.5700	84.5700	84.5700	-4.105%	1	60	-87.194%
2025-01-03	88.1900	88.1900	88.1900	88.1900	-6.181%	40	60	-87.720%
2025-01-02	94.0000	94.0000	94.0000	94.0000	+2.732%	1	40	-88.479%
2024-12-30	91.5000	91.5000	91.5000	91.5000	+3.706%	1	40	-88.164%
2024-12-27	88.2300	88.2300	88.2300	88.2300	+6.609%	2	40	-87.725%
2024-12-24	82.7600	82.7600	82.7600	82.7600	-6.728%	5	35	-86.914%
2024-12-23	88.5200	88.7300	88.5200	88.7300	+12.359%	2	35	-87.794%
2024-12-16	78.9700	78.9700	78.9700	78.9700	-3.695%	1	34	-86.286%
2024-12-11	83.7500	83.7500	82.0000	82.0000	-2.265%	26	34	-86.793%
2024-12-06	83.9000	83.9000	83.9000	83.9000	-1.618%	2	14	-87.092%
2024-12-05	85.2800	85.2800	85.2800	85.2800	-1.740%	5	13	-87.301%
2024-12-04	86.7900	86.7900	86.7900	86.7900	-12.413%	5	9	-87.522%
2024-11-21	99.0900	99.0900	99.0900	99.0900	+7.066%	2	2	-89.071%
2024-11-07	92.5500	92.5500	92.5500	92.5500	-19.043%	1	2	-88.298%
2024-11-01	114.3200	114.3200	114.3200	114.3200	+7.454%	2	1	-90.527%
2024-10-29	106.3900	106.3900	106.3900	106.3900	+2.663%	1	2	-89.820%
2024-10-25	103.6300	103.6300	103.6300	103.6300	-9.176%	2	3	-89.549%
2024-10-23	114.1000	114.1000	114.1000	114.1000	+0.044%	1	2	-90.508%
2024-09-26	114.0500	114.0500	114.0500	114.0500	0.000%	1	1	-90.504%