Dark

SOXL20270115P15
SOXL Jan 15 2027 15.00 Put (SOXL270115P00015000)
option OPRA

EOD

Aug 18, 2026

0.4000+21.212%(+0.0700)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4300	0.4600	0.3900	0.4000	+21.212%	189	10,056	0.000%
2026-08-17	0.5200	0.5200	0.3300	0.3300	-25.000%	78	9,970	+21.212%
2026-08-14	0.6900	0.7000	0.4400	0.4400	-13.725%	134	9,993	-9.091%
2026-08-13	0.5900	0.5900	0.5000	0.5100	-8.929%	35	10,042	-21.569%
2026-08-12	0.8200	0.8200	0.5400	0.5600	-18.841%	250	10,047	-28.571%
2026-08-11	0.6800	0.6900	0.5800	0.6900	-2.817%	29	9,976	-42.029%
2026-08-10	0.7700	0.8400	0.7000	0.7100	-31.731%	51	9,979	-43.662%
2026-08-07	1.0800	1.0800	0.8400	1.0400	+10.638%	88	9,973	-61.538%
2026-08-06	1.0500	1.0600	0.9300	0.9400	-7.843%	122	10,025	-57.447%
2026-08-05	0.8400	1.1200	0.8400	1.0200	-8.929%	46	9,995	-60.784%
2026-08-04	1.0000	1.1200	1.0000	1.1200	+1.818%	74	9,993	-64.286%
2026-08-03	1.2400	1.2400	1.0800	1.1000	-3.509%	30	9,961	-63.636%
2026-07-31	1.1700	1.2000	1.0000	1.1400	+5.556%	18	9,945	-64.912%
2026-07-30	1.2600	1.2600	1.0800	1.0800	-37.209%	142	10,041	-62.963%
2026-07-29	1.3800	1.8600	1.3800	1.7200	+10.968%	1,034	10,031	-76.744%
2026-07-28	1.6300	1.7300	1.4800	1.5500	+3.333%	188	9,016	-74.194%
2026-07-27	1.3600	1.5800	1.1700	1.5000	+5.634%	316	8,887	-73.333%
2026-07-24	1.3700	1.4200	1.2000	1.4200	+9.231%	97	8,723	-71.831%
2026-07-23	1.2900	1.3500	1.0700	1.3000	+12.069%	75	8,658	-69.231%
2026-07-22	1.0200	1.2900	1.0200	1.1600	-5.691%	32	8,589	-65.517%
2026-07-21	1.3200	1.4000	1.1300	1.2300	-3.150%	25	8,570	-67.480%
2026-07-20	1.4400	1.4500	1.2500	1.2700	+1.600%	30	8,555	-68.504%
2026-07-17	1.5000	1.6000	1.1700	1.2500	-6.015%	60	8,552	-68.000%
2026-07-16	1.2400	1.3300	1.2400	1.3300	+12.712%	44	8,506	-69.925%
2026-07-15	1.1900	1.3700	1.1800	1.1800	+1.724%	207	8,498	-66.102%
2026-07-14	1.1600	1.1600	1.1600	1.1600	-7.200%	3	8,305	-65.517%
2026-07-13	1.2000	1.2800	1.2000	1.2500	+7.759%	34	8,308	-68.000%
2026-07-10	1.2000	1.2600	1.1100	1.1600	+5.455%	52	8,292	-65.517%
2026-07-09	1.1000	1.1300	1.0200	1.1000	-5.983%	17	8,267	-63.636%
2026-07-08	1.1900	1.3000	1.0900	1.1700	+2.632%	469	8,300	-65.812%
2026-07-07	1.0900	1.1600	1.0500	1.1400	+12.871%	10	8,233	-64.912%
2026-07-06	1.0100	1.0300	0.8400	1.0100	-8.182%	327	8,235	-60.396%
2026-07-02	1.0800	1.1400	1.0400	1.1000	+19.565%	47	8,201	-63.636%
2026-07-01	0.9000	0.9500	0.9000	0.9200	+12.195%	123	8,201	-56.522%
2026-06-30	0.7500	0.8800	0.7500	0.8200	-6.818%	91	8,186	-51.220%
2026-06-29	1.0500	1.0500	0.8800	0.8800	-12.871%	9	8,226	-54.545%
2026-06-26	1.0500	1.0500	0.9200	1.0100	+3.061%	17	8,217	-60.396%
2026-06-25	1.0100	1.0600	0.9200	0.9800	+15.294%	9	8,207	-59.184%
2026-06-24	0.9800	1.0800	0.8500	0.8500	-6.593%	12	8,207	-52.941%
2026-06-23	1.0000	1.0000	0.9000	0.9100	+9.639%	49	8,195	-56.044%
2026-06-22	0.9000	0.9000	0.8200	0.8300	-7.778%	111	8,178	-51.807%
2026-06-18	0.8500	0.9000	0.8000	0.9000	0.000%	7	8,260	-55.556%
2026-06-17	0.8500	0.9200	0.8500	0.9000	+4.651%	3	8,260	-55.556%
2026-06-16	0.7600	0.9000	0.7600	0.8600	-5.495%	11	8,260	-53.488%
2026-06-15	0.8400	0.9100	0.8000	0.9100	-8.081%	4	8,252	-56.044%
2026-06-12	0.9400	1.1000	0.9400	0.9900	-2.941%	4	8,252	-59.596%
2026-06-11	1.0000	1.0700	0.8600	1.0200	-4.673%	6	8,252	-60.784%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+1.905%	2	8,250	-62.617%
2026-06-09	0.9000	1.3100	0.9000	1.0500	+16.667%	50	8,249	-61.905%
2026-06-08	1.1800	1.1800	0.9000	0.9000	-40.000%	145	8,221	-55.556%
2026-06-05	0.9000	1.5000	0.8600	1.5000	+59.574%	81	8,353	-73.333%
2026-06-04	0.9400	0.9700	0.9400	0.9400	+13.253%	15	8,329	-57.447%
2026-06-03	0.8600	0.8900	0.8300	0.8300	+6.410%	19	8,321	-51.807%
2026-06-02	0.8100	0.9200	0.7800	0.7800	+1.299%	11	8,316	-48.718%
2026-06-01	0.8000	0.8600	0.7300	0.7700	-3.750%	347	8,308	-48.052%
2026-05-29	0.7400	0.8400	0.7400	0.8000	+14.286%	71	8,030	-50.000%
2026-05-28	0.7000	0.9900	0.6200	0.7000	-11.392%	70	8,059	-42.857%
2026-05-27	0.7300	0.8000	0.7300	0.7900	+9.722%	23	8,067	-49.367%
2026-05-26	0.7400	0.7400	0.7000	0.7200	-15.294%	4	8,074	-44.444%
2026-05-22	0.7800	0.8500	0.7400	0.8500	+3.659%	14	8,075	-52.941%
2026-05-21	0.9000	0.9000	0.8000	0.8200	-1.205%	113	8,123	-51.220%
2026-05-20	0.9200	0.9200	0.8300	0.8300	-9.783%	4	8,123	-51.807%
2026-05-19	0.8700	1.0000	0.8700	0.9200	+4.545%	138	8,189	-56.522%
2026-05-18	0.8000	0.9600	0.8000	0.8800	-2.222%	284	8,189	-54.545%
2026-05-15	0.9500	0.9600	0.9000	0.9000	+3.448%	121	8,189	-55.556%
2026-05-14	0.9100	0.9100	0.8400	0.8700	-2.247%	113	7,907	-54.023%
2026-05-13	0.9200	0.9200	0.8300	0.8900	-5.319%	28	8,001	-55.056%
2026-05-12	0.8700	0.9500	0.8300	0.9400	+8.046%	52	8,001	-57.447%
2026-05-11	0.8900	0.8900	0.8500	0.8700	+8.750%	17	8,001	-54.023%
2026-05-08	0.8700	0.9000	0.8000	0.8000	-12.088%	309	8,008	-50.000%
2026-05-07	0.9300	0.9300	0.8700	0.9100	-4.211%	51	7,879	-56.044%
2026-05-06	0.9300	1.0000	0.9000	0.9500	-4.040%	1,152	7,899	-57.895%
2026-05-05	0.9900	1.0300	0.9500	0.9900	-8.333%	723	8,785	-59.596%
2026-05-04	1.0400	1.0800	0.9800	1.0800	+2.857%	49	8,867	-62.963%
2026-05-01	1.1500	1.1900	1.0500	1.0500	-7.080%	54	8,849	-61.905%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-3.419%	25	8,849	-64.602%
2026-04-29	1.1000	1.2100	1.1000	1.1700	-2.500%	16	8,874	-65.812%
2026-04-28	1.3100	1.3200	1.2000	1.2000	+0.840%	68	8,860	-66.667%
2026-04-27	1.2800	1.3000	1.1100	1.1900	-5.556%	119	8,844	-66.387%
2026-04-24	1.1900	1.3000	1.1700	1.2600	+5.000%	247	8,905	-68.254%
2026-04-23	1.2600	1.2800	1.2000	1.2000	0.000%	32	8,858	-66.667%
2026-04-22	1.2700	1.3000	1.2000	1.2000	-9.774%	141	8,878	-66.667%
2026-04-21	1.2400	1.3300	1.2400	1.3300	-3.623%	24	8,917	-69.925%
2026-04-20	1.2800	1.3800	1.2800	1.3800	+4.545%	212	8,917	-71.014%
2026-04-17	1.3800	1.3800	1.2500	1.3200	-2.222%	109	8,960	-69.697%
2026-04-16	1.3900	1.3900	1.3500	1.3500	-2.878%	79	9,003	-70.370%
2026-04-15	1.4100	1.4800	1.3600	1.3900	-0.714%	164	9,038	-71.223%
2026-04-14	1.4900	1.5000	1.4000	1.4000	-10.828%	328	9,008	-71.429%
2026-04-13	1.7000	1.7000	1.5300	1.5700	-0.633%	44	8,855	-74.522%
2026-04-10	1.5900	1.5900	1.5000	1.5800	-2.469%	476	8,889	-74.684%
2026-04-09	1.7500	1.7500	1.6100	1.6200	-9.497%	144	9,073	-75.309%
2026-04-08	1.8500	1.9200	1.6300	1.7900	-19.369%	115	9,093	-77.654%
2026-04-07	2.1000	2.2800	2.1000	2.2200	+4.225%	15	9,128	-81.982%
2026-04-06	2.2200	2.2200	2.1300	2.1300	-7.391%	6	9,134	-81.221%
2026-04-02	2.3900	2.4100	2.3000	2.3000	+2.222%	23	9,130	-82.609%
2026-04-01	2.2200	2.2800	2.1400	2.2500	-6.250%	28	9,130	-82.222%
2026-03-31	2.5900	2.6000	2.4000	2.4000	-15.789%	38	9,126	-83.333%
2026-03-30	2.5000	2.9400	2.4800	2.8500	+10.895%	159	9,094	-85.965%
2026-03-27	2.5000	2.5700	2.2700	2.5700	+7.083%	134	9,006	-84.436%
2026-03-26	2.1000	2.4000	2.1000	2.4000	+18.227%	148	8,951	-83.333%
2026-03-25	2.0000	2.1100	2.0000	2.0300	-5.581%	19	8,949	-80.296%
2026-03-24	2.2500	2.2500	2.1500	2.1500	+1.896%	21	8,952	-81.395%
2026-03-23	2.0500	2.2000	2.0500	2.1100	-12.810%	14	8,961	-81.043%
2026-03-20	2.2500	2.4200	2.2500	2.4200	+10.000%	16	8,949	-83.471%
2026-03-19	2.4500	2.4500	2.2000	2.2000	+2.326%	13	8,936	-81.818%
2026-03-18	2.0500	2.2000	2.0500	2.1500	0.000%	12	8,926	-81.395%
2026-03-17	2.2200	2.2300	2.1500	2.1500	-2.715%	8	8,920	-81.395%
2026-03-16	2.0100	2.3000	2.0100	2.2100	-5.150%	43	8,918	-81.900%
2026-03-13	2.1700	2.3600	2.1700	2.3300	-4.508%	22	8,907	-82.833%
2026-03-12	2.4000	2.4500	2.2500	2.4400	+8.929%	15	8,903	-83.607%
2026-03-11	2.3200	2.3200	2.2300	2.2400	0.000%	20	8,894	-82.143%
2026-03-10	2.2900	2.2900	2.0500	2.2400	+0.901%	51	8,892	-82.143%
2026-03-09	2.5000	2.6500	2.2200	2.2200	-7.884%	81	8,880	-81.982%
2026-03-06	1.9800	2.4500	1.9800	2.4100	+14.218%	85	8,863	-83.402%
2026-03-05	2.1500	2.3500	2.0600	2.1100	+3.941%	32	8,823	-81.043%
2026-03-04	2.1100	2.1800	1.8600	2.0300	-5.140%	27	8,813	-80.296%
2026-03-03	2.2700	2.3500	1.8800	2.1400	+6.468%	224	8,794	-81.308%
2026-03-02	1.9000	2.1500	1.9000	2.0100	+6.349%	36	8,644	-80.100%
2026-02-27	1.9700	2.0600	1.8900	1.8900	-1.047%	51	8,627	-78.836%
2026-02-26	1.8800	2.0000	1.7800	1.9100	+1.058%	58	8,613	-79.058%
2026-02-25	1.8500	1.9000	1.7000	1.8900	-0.526%	41	8,576	-78.836%
2026-02-24	1.8000	1.9300	1.8000	1.9000	-2.564%	13	8,576	-78.947%
2026-02-23	1.9800	2.0300	1.5100	1.9500	+8.333%	11	8,575	-79.487%
2026-02-20	1.9300	2.0200	1.8000	1.8000	-10.000%	21	8,572	-77.778%
2026-02-19	1.8500	2.1500	1.8500	2.0000	+9.890%	23	8,556	-80.000%
2026-02-18	2.0800	2.1400	1.8200	1.8200	-9.901%	12	8,540	-78.022%
2026-02-17	2.1900	2.1900	1.7000	2.0200	-2.885%	4	8,532	-80.198%
2026-02-13	1.9900	2.1500	1.6600	2.0800	+9.474%	24	8,532	-80.769%
2026-02-12	1.9000	2.1000	1.5000	1.9000	+2.151%	19	8,532	-78.947%
2026-02-11	2.0200	2.0200	1.7600	1.8600	-1.064%	25	8,521	-78.495%
2026-02-10	1.9100	1.9500	1.8600	1.8800	+1.622%	63	8,503	-78.723%
2026-02-09	1.9900	1.9900	1.6000	1.8500	-4.145%	99	8,546	-78.378%
2026-02-06	2.2000	2.2100	1.9000	1.9300	-10.233%	167	8,528	-79.275%
2026-02-05	2.2000	2.3400	1.5700	2.1500	+10.256%	101	8,590	-81.395%
2026-02-04	1.9000	2.3000	1.8000	1.9500	-2.500%	217	8,535	-79.487%
2026-02-03	1.9400	2.0000	1.8400	2.0000	+11.111%	6	8,447	-80.000%
2026-02-02	1.7600	1.9400	1.7500	1.8000	+0.559%	109	8,445	-77.778%
2026-01-30	1.7100	1.8000	1.6200	1.7900	+8.485%	264	8,419	-77.654%
2026-01-29	1.6400	1.7500	1.6300	1.6500	+5.096%	167	8,533	-75.758%
2026-01-28	1.5100	1.6500	1.5100	1.5700	-1.875%	684	8,369	-74.522%
2026-01-27	1.7600	1.7600	1.5200	1.6000	-5.882%	187	8,311	-75.000%
2026-01-26	1.8000	1.9000	1.6500	1.7000	-7.609%	34	8,230	-76.471%
2026-01-23	1.7000	1.8400	1.7000	1.8400	+11.515%	259	8,215	-78.261%
2026-01-22	1.7500	1.7700	1.6000	1.6500	-1.786%	1,957	7,997	-75.758%
2026-01-21	1.7000	1.8300	1.6500	1.6800	-13.846%	1,803	7,991	-76.190%
2026-01-20	2.0500	2.0500	1.8500	1.9500	+9.551%	136	8,150	-79.487%
2026-01-16	1.7500	1.8900	1.6000	1.7800	-7.772%	841	7,893	-77.528%
2026-01-15	1.9000	2.0500	1.7200	1.9300	+1.579%	196	7,893	-79.275%
2026-01-14	2.1000	2.1900	1.9000	1.9000	-7.767%	125	7,904	-78.947%
2026-01-13	2.1200	2.1300	1.9900	2.0600	-1.435%	234	7,783	-80.583%
2026-01-12	2.2200	2.2200	2.0300	2.0900	-0.948%	425	7,825	-80.861%
2026-01-09	2.1200	2.1800	2.0600	2.1100	-5.381%	272	7,646	-81.043%
2026-01-08	2.2000	2.2700	2.1800	2.2300	+4.695%	90	7,610	-82.063%
2026-01-07	2.3000	2.3000	2.1000	2.1300	-0.930%	216	7,556	-81.221%
2026-01-06	2.3400	2.3800	2.1300	2.1500	-4.444%	1,245	7,590	-81.395%
2026-01-05	2.3000	2.5300	2.1900	2.2500	-7.025%	1,359	7,979	-82.222%
2026-01-02	2.4000	2.4700	2.3500	2.4200	-5.469%	986	7,398	-83.471%
2025-12-31	2.5800	2.5800	2.4700	2.5600	+1.587%	208	6,609	-84.375%
2025-12-30	2.4400	2.5200	2.4200	2.5200	-0.395%	338	6,609	-84.127%
2025-12-29	2.5700	2.6200	2.5300	2.5300	+2.016%	11	6,540	-84.190%
2025-12-26	2.5000	2.5900	2.4800	2.4800	-0.402%	13	6,537	-83.871%
2025-12-24	2.5300	2.5300	2.4900	2.4900	-1.190%	70	6,542	-83.936%
2025-12-23	2.5700	2.5700	2.5000	2.5200	-1.946%	225	6,542	-84.127%
2025-12-22	2.5900	2.5900	2.5700	2.5700	-3.019%	60	6,259	-84.436%
2025-12-19	2.6700	2.7300	2.5400	2.6500	-3.986%	12	6,259	-84.906%
2025-12-18	2.6400	2.8000	2.6400	2.7600	-9.211%	6	6,260	-85.507%
2025-12-17	2.6700	3.0600	2.6700	3.0400	+12.593%	41	6,260	-86.842%
2025-12-16	2.1800	2.8500	2.1800	2.7000	+3.448%	208	6,239	-85.185%
2025-12-15	2.6100	2.6100	2.6100	2.6100	-1.509%	5	6,237	-84.674%
2025-12-12	2.5500	2.6500	2.4200	2.6500	+8.607%	54	6,232	-84.906%
2025-12-11	2.5000	2.5800	2.3700	2.4400	+2.954%	335	6,231	-83.607%
2025-12-10	2.3500	2.3800	2.3500	2.3700	-7.059%	34	5,970	-83.122%
2025-12-09	2.5500	2.6000	2.4200	2.5500	+5.809%	322	5,979	-84.314%
2025-12-08	2.5500	2.6000	2.4000	2.4100	-6.226%	1,067	5,680	-83.402%
2025-12-05	2.6000	2.6900	2.4900	2.5700	-2.652%	285	5,537	-84.436%
2025-12-04	2.6500	2.7400	2.5600	2.6400	+2.724%	45	5,532	-84.848%
2025-12-03	2.6700	2.7600	2.4700	2.5700	-4.461%	598	5,526	-84.436%
2025-12-02	2.7300	2.7800	2.5600	2.6900	-2.536%	934	5,407	-85.130%
2025-12-01	2.7500	2.8300	2.6900	2.7600	-3.158%	94	5,438	-85.507%
2025-11-28	3.0000	3.0000	2.8500	2.8500	-3.390%	101	5,378	-85.965%
2025-11-26	2.9500	2.9800	2.9500	2.9500	-7.524%	202	5,478	-86.441%
2025-11-25	3.3500	3.5000	3.1900	3.1900	-7.536%	53	5,478	-87.461%
2025-11-24	3.0000	3.5000	3.0000	3.4500	-6.757%	25	5,426	-88.406%
2025-11-21	3.9000	4.0500	3.3000	3.7000	+1.370%	1,515	5,434	-89.189%
2025-11-20	3.5500	3.7100	3.5500	3.6500	+8.955%	27	4,025	-89.041%
2025-11-19	3.4000	3.4000	3.3500	3.3500	-1.471%	11	4,006	-88.060%
2025-11-18	3.4000	3.4500	3.2000	3.4000	+4.615%	135	4,006	-88.235%
2025-11-17	2.7500	3.2500	2.7500	3.2500	-1.515%	21	3,876	-87.692%
2025-11-14	3.3000	3.3000	3.3000	3.3000	+10.000%	50	3,876	-87.879%
2025-11-13	2.9500	3.1300	2.7000	3.0000	+6.007%	28	3,826	-86.667%
2025-11-12	2.8300	2.8300	2.8300	2.8300	-1.736%	4	3,801	-85.866%
2025-11-11	2.8800	2.8800	2.8800	2.8800	-2.373%	1	3,800	-86.111%
2025-11-07	2.9500	3.0500	2.9500	2.9500	+10.487%	25	3,800	-86.441%
2025-11-06	2.7500	2.7500	2.6700	2.6700	+6.800%	15	3,778	-85.019%
2025-11-05	2.8000	2.8000	2.5000	2.5000	-5.303%	58	3,834	-84.000%
2025-11-04	2.6400	2.6400	2.6400	2.6400	+7.755%	1	3,796	-84.848%
2025-11-03	2.5400	2.9400	2.4500	2.4500	+1.240%	29	3,790	-83.673%
2025-10-31	2.4200	2.4200	2.4200	2.4200	-9.701%	10	3,790	-83.471%
2025-10-30	2.5000	2.6800	2.4100	2.6800	+6.773%	302	3,780	-85.075%
2025-10-29	2.4200	2.5600	2.3300	2.5100	-5.993%	121	3,901	-84.064%
2025-10-28	2.6700	2.6700	2.6700	2.6700	-0.743%	1	3,785	-85.019%
2025-10-24	2.8800	2.8800	2.6000	2.6900	-5.614%	37	3,786	-85.130%
2025-10-22	2.5100	2.8500	2.5100	2.8500	+8.779%	118	3,756	-85.965%
2025-10-21	2.6500	2.6500	2.5700	2.6200	-1.504%	38	3,643	-84.733%
2025-10-20	2.5000	2.6600	2.5000	2.6600	0.000%	4	3,615	-84.962%
2025-10-16	2.6000	2.6600	2.6000	2.6600	-8.904%	17	3,617	-84.962%
2025-10-15	2.8000	2.9200	2.7000	2.9200	-2.667%	12	3,622	-86.301%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+12.360%	2	3,619	-86.667%
2025-10-13	2.8000	2.8200	2.4700	2.6700	-14.968%	88	3,619	-85.019%
2025-10-10	2.7500	3.1400	2.1400	3.1400	+25.600%	151	3,669	-87.261%
2025-10-09	2.6000	2.6000	2.5000	2.5000	+3.306%	6	3,573	-84.000%
2025-10-08	2.4800	2.6400	2.3700	2.4200	-5.837%	46	3,578	-83.471%
2025-10-07	2.2500	2.6000	2.2500	2.5700	+4.898%	8	3,594	-84.436%
2025-10-06	2.4500	2.5800	2.4200	2.4500	-5.769%	239	3,594	-83.673%
2025-10-03	2.5500	2.6000	2.5500	2.6000	+0.775%	6	3,596	-84.615%
2025-10-02	2.5400	2.5800	2.4300	2.5800	+1.176%	46	3,600	-84.496%
2025-10-01	2.8900	2.8900	2.5500	2.5500	-7.273%	42	3,589	-84.314%
2025-09-30	2.7000	2.7500	2.7000	2.7500	0.000%	16	3,585	-85.455%
2025-09-29	2.7000	2.7500	2.6500	2.7500	-0.722%	28	3,575	-85.455%
2025-09-26	2.8200	2.8600	2.7000	2.7700	-1.071%	26	3,567	-85.560%
2025-09-25	3.0000	3.0000	2.7100	2.8000	+2.190%	52	3,559	-85.714%
2025-09-24	2.8200	2.8200	2.7200	2.7400	+2.239%	16	3,563	-85.401%
2025-09-23	2.5000	2.7700	2.5000	2.6800	0.000%	175	3,559	-85.075%
2025-09-22	2.7800	2.7800	2.6500	2.6800	-3.597%	143	3,456	-85.075%
2025-09-19	2.8100	2.8200	2.7600	2.7800	+1.091%	46	3,471	-85.612%
2025-09-18	2.8500	2.8500	2.5500	2.7500	-9.836%	257	3,455	-85.455%
2025-09-17	3.0200	3.0600	2.9500	3.0500	+3.041%	212	3,642	-86.885%
2025-09-16	2.8700	3.0700	2.8700	2.9600	+2.422%	201	3,554	-86.486%
2025-09-15	2.9500	2.9900	2.7900	2.8900	-6.774%	50	3,535	-86.159%
2025-09-12	3.0800	3.1800	3.0500	3.1000	-1.587%	42	3,527	-87.097%
2025-09-11	3.1100	3.1500	3.0500	3.1500	+0.962%	73	3,513	-87.302%
2025-09-10	3.1500	3.1600	3.0800	3.1200	-4.000%	71	3,537	-87.179%
2025-09-09	3.2200	3.3000	3.2200	3.2500	-0.915%	105	3,540	-87.692%
2025-09-08	3.2800	3.4000	3.2200	3.2800	-2.671%	453	3,519	-87.805%
2025-09-05	3.3000	3.5000	3.2600	3.3700	-2.319%	340	3,417	-88.131%
2025-09-04	3.6600	3.6800	3.4500	3.4500	-4.432%	258	3,329	-88.406%
2025-09-03	3.5500	3.6800	3.5400	3.6100	+0.278%	284	3,255	-88.920%
2025-09-02	3.5500	3.7500	3.5500	3.6000	+2.857%	477	3,182	-88.889%
2025-08-29	3.3500	3.5300	3.3500	3.5000	+14.754%	130	3,381	-88.571%
2025-08-28	3.2000	3.2000	3.0300	3.0500	-4.688%	571	3,381	-86.885%
2025-08-27	3.2000	3.2200	3.1900	3.2000	-2.141%	46	3,154	-87.500%
2025-08-26	3.2900	3.3000	3.2400	3.2700	-0.909%	73	3,150	-87.768%
2025-08-25	3.3000	3.3000	3.3000	3.3000	-2.367%	100	3,122	-87.879%
2025-08-22	3.3000	3.3800	3.2500	3.3800	-6.371%	38	3,022	-88.166%
2025-08-20	3.7000	3.8000	3.6100	3.6100	+3.143%	124	3,039	-88.920%
2025-08-19	3.5000	3.5000	3.5000	3.5000	+2.639%	1	2,925	-88.571%
2025-08-18	3.4000	3.4700	3.3500	3.4100	+0.590%	118	2,924	-88.270%
2025-08-15	3.5000	3.5000	3.3500	3.3900	+5.938%	84	2,899	-88.201%
2025-08-14	3.2500	3.2900	3.2000	3.2000	-1.538%	55	2,898	-87.500%
2025-08-13	3.1000	3.2500	3.1000	3.2500	0.000%	31	2,869	-87.692%
2025-08-12	3.4000	3.4500	3.2200	3.2500	-6.069%	67	2,875	-87.692%
2025-08-11	3.4000	3.4600	3.3400	3.4600	+0.290%	44	2,845	-88.439%
2025-08-08	3.6000	3.6000	3.4500	3.4500	-5.479%	50	2,812	-88.406%
2025-08-07	3.5000	3.6500	3.5000	3.6500	-3.947%	111	2,791	-89.041%
2025-08-06	3.8000	3.8400	3.7500	3.8000	+3.261%	70	2,833	-89.474%
2025-08-05	3.8300	3.8300	3.6800	3.6800	-0.541%	35	2,766	-89.130%
2025-08-04	3.7000	3.7000	3.7000	3.7000	-3.896%	2	2,763	-89.189%
2025-08-01	3.8900	4.1000	3.6700	3.8500	+8.451%	86	2,761	-89.610%
2025-07-31	3.3500	3.6500	3.3500	3.5500	+8.563%	47	2,755	-88.732%
2025-07-30	3.2500	3.2700	3.1700	3.2700	+2.188%	186	2,739	-87.768%
2025-07-29	3.2300	3.2300	3.0900	3.2000	-3.030%	104	2,577	-87.500%
2025-07-28	3.4000	3.4100	3.3000	3.3000	-8.333%	98	2,641	-87.879%
2025-07-25	3.6000	3.7000	3.6000	3.6000	-1.370%	7	2,645	-88.889%
2025-07-24	3.6000	3.6500	3.6000	3.6500	-0.815%	6	2,648	-89.041%
2025-07-23	3.7000	3.7000	3.6000	3.6800	-0.541%	69	2,652	-89.130%
2025-07-22	3.6000	3.7500	3.6000	3.7000	+7.246%	108	2,599	-89.189%
2025-07-21	3.4500	3.4800	3.3700	3.4500	-2.817%	175	2,597	-88.406%
2025-07-18	3.6300	3.6300	3.5000	3.5500	-0.560%	507	2,461	-88.732%
2025-07-17	3.6000	3.6000	3.5700	3.5700	-3.514%	21	2,472	-88.796%
2025-07-16	3.7000	3.8500	3.6800	3.7000	+7.246%	34	2,492	-89.189%
2025-07-15	3.4500	3.9900	3.3900	3.4500	-3.900%	18	2,495	-88.406%
2025-07-14	3.7400	3.7400	3.5900	3.5900	+2.571%	55	2,510	-88.858%
2025-07-11	3.5700	3.5700	3.5000	3.5000	0.000%	136	2,565	-88.571%
2025-07-10	3.5000	3.5300	3.5000	3.5000	-2.778%	22	2,559	-88.571%
2025-07-09	3.5000	3.6000	3.5000	3.6000	-0.826%	14	2,558	-88.889%
2025-07-08	3.5500	3.6300	3.5500	3.6300	-5.469%	66	2,561	-88.981%
2025-07-07	3.6000	3.8400	3.6000	3.8400	+6.077%	5	2,506	-89.583%
2025-07-03	3.6500	3.6500	3.6000	3.6200	-2.162%	122	2,522	-88.950%
2025-07-02	3.9800	3.9800	3.6700	3.7000	-5.612%	79	2,522	-89.189%
2025-07-01	4.0300	4.0300	3.9000	3.9200	+0.771%	26	2,547	-89.796%
2025-06-30	3.8500	3.9500	3.8500	3.8900	-1.519%	116	2,547	-89.717%
2025-06-27	3.8000	4.0100	3.7800	3.9500	+3.947%	36	2,518	-89.873%
2025-06-26	3.8500	3.9200	3.8000	3.8000	-5.000%	202	2,541	-89.474%
2025-06-25	4.0000	4.0500	3.9800	4.0000	-5.882%	11	2,609	-90.000%
2025-06-24	4.0500	4.2500	3.7300	4.2500	-2.299%	227	2,604	-90.588%
2025-06-23	4.4000	4.5000	4.3500	4.3500	-8.996%	26	2,623	-90.805%
2025-06-20	4.7800	4.7800	4.7800	4.7800	+6.222%	10	2,599	-91.632%
2025-06-18	4.4500	4.5000	4.3000	4.5000	+1.124%	41	2,608	-91.111%
2025-06-17	3.7800	4.4900	3.7800	4.4500	+7.229%	46	2,608	-91.011%
2025-06-16	4.2100	4.2500	4.1000	4.1500	-9.978%	108	2,569	-90.361%
2025-06-13	4.5000	4.7000	4.5000	4.6100	+7.209%	290	2,550	-91.323%
2025-06-12	4.2000	4.3000	4.2000	4.3000	-0.232%	92	2,535	-90.698%
2025-06-11	4.1500	4.4400	4.1000	4.3100	+2.619%	123	2,558	-90.719%
2025-06-10	4.3600	4.4500	4.2000	4.2000	-6.250%	150	2,525	-90.476%
2025-06-09	4.8000	4.8000	4.3500	4.4800	-5.684%	80	2,562	-91.071%
2025-06-06	4.7200	4.7600	4.6500	4.7500	-1.042%	164	2,567	-91.579%
2025-06-05	4.8500	4.8500	4.6400	4.8000	+0.418%	27	2,687	-91.667%
2025-06-04	4.8000	4.9500	4.7500	4.7800	-4.591%	266	2,688	-91.632%
2025-06-03	5.3500	5.3500	5.0000	5.0100	-6.355%	137	2,800	-92.016%
2025-06-02	5.5000	5.5300	5.3300	5.3500	-3.255%	105	2,717	-92.523%
2025-05-30	5.5500	5.7800	5.4900	5.5300	+3.364%	430	2,803	-92.767%
2025-05-29	5.2000	5.4000	5.2000	5.3500	-0.926%	183	2,718	-92.523%
2025-05-28	5.3500	5.4000	5.3500	5.4000	+1.124%	110	2,725	-92.593%
2025-05-27	5.5000	5.5000	5.3200	5.3400	-8.405%	31	2,632	-92.509%
2025-05-23	5.9500	5.9600	5.7500	5.8300	+4.480%	226	2,601	-93.139%
2025-05-22	5.5200	5.6000	5.4500	5.5800	+1.455%	82	2,601	-92.832%
2025-05-21	5.2500	5.5000	5.0500	5.5000	+5.769%	118	2,591	-92.727%
2025-05-20	5.1500	5.2500	5.1400	5.2000	+0.775%	39	2,594	-92.308%
2025-05-19	5.2500	5.3000	5.1600	5.1600	+3.200%	12	2,556	-92.248%
2025-05-16	4.8500	5.0500	4.8500	5.0000	+0.604%	34	2,545	-92.000%
2025-05-15	5.0000	5.0000	4.7700	4.9700	+1.429%	63	2,542	-91.952%
2025-05-14	4.8000	4.9000	4.8000	4.9000	+2.083%	49	2,493	-91.837%
2025-05-13	5.0200	5.1200	4.7000	4.8000	-5.325%	232	2,490	-91.667%
2025-05-12	5.2800	5.3000	4.9500	5.0700	-15.920%	275	2,485	-92.110%
2025-05-09	5.9500	6.1000	5.9500	6.0300	-0.331%	400	2,676	-93.367%
2025-05-08	6.1000	6.1200	6.0200	6.0500	-9.701%	79	2,749	-93.388%
2025-05-07	6.6700	6.7500	6.6300	6.7000	+1.362%	27	2,788	-94.030%
2025-05-06	6.7000	6.7000	6.6100	6.6100	+5.423%	71	2,763	-93.949%
2025-05-05	6.4000	6.4000	6.2700	6.2700	-0.159%	30	2,716	-93.620%
2025-05-02	6.4300	6.4300	6.1500	6.2800	-6.963%	366	2,723	-93.631%
2025-05-01	6.7800	6.8000	6.5500	6.7500	-3.156%	463	2,663	-94.074%
2025-04-30	7.0700	7.1300	6.9700	6.9700	+1.014%	28	2,415	-94.261%
2025-04-29	6.9000	6.9500	6.7500	6.9000	-0.576%	66	2,419	-94.203%
2025-04-28	6.8000	7.1500	6.7000	6.9400	+1.314%	96	2,424	-94.236%
2025-04-25	6.9000	7.0000	6.7500	6.8500	-1.012%	280	2,501	-94.161%
2025-04-24	7.2500	7.2500	6.8500	6.9200	-9.542%	250	2,415	-94.220%
2025-04-23	7.5500	7.8800	7.5500	7.6500	-7.831%	24	2,378	-94.771%
2025-04-22	8.1500	8.3000	8.1500	8.3000	-1.775%	3	2,364	-95.181%
2025-04-21	8.6000	8.6300	8.4500	8.4500	+1.685%	3	2,361	-95.266%
2025-04-17	8.3100	8.3100	8.3100	8.3100	-2.807%	1	2,358	-95.187%
2025-04-16	8.1000	8.5500	8.1000	8.5500	+11.039%	11	2,358	-95.322%
2025-04-15	7.4200	7.7000	7.4200	7.7000	+1.316%	30	2,348	-94.805%
2025-04-14	7.4700	7.6000	7.4700	7.6000	-9.524%	20	2,347	-94.737%
2025-04-10	7.8700	8.8000	7.6400	8.4000	+25.373%	321	2,343	-95.238%
2025-04-09	8.9000	8.9000	6.4000	6.7000	-25.556%	292	2,295	-94.030%
2025-04-08	7.7500	9.3500	7.5000	9.0000	+5.882%	144	2,249	-95.556%
2025-04-07	10.0500	10.0500	8.0900	8.5000	+0.473%	362	2,119	-95.294%
2025-04-04	8.0000	9.0000	7.6600	8.4600	+14.479%	450	1,929	-95.272%
2025-04-03	6.6200	7.4000	6.5000	7.3900	+23.167%	80	1,901	-94.587%
2025-04-02	6.2000	6.4000	5.9500	6.0000	-4.000%	30	1,846	-93.333%
2025-04-01	6.2500	6.3000	6.1200	6.2500	+2.459%	20	1,823	-93.600%
2025-03-31	6.4000	6.4000	6.1000	6.1000	0.000%	40	1,815	-93.443%
2025-03-28	5.7000	6.1000	5.7000	6.1000	+10.507%	54	1,775	-93.443%
2025-03-27	5.3800	5.6500	5.3800	5.5200	+2.222%	215	1,751	-92.754%
2025-03-26	5.0500	5.4000	5.0500	5.4000	+11.340%	64	1,638	-92.593%
2025-03-25	4.8500	4.8500	4.8500	4.8500	-0.615%	2	1,574	-91.753%
2025-03-24	4.9000	4.9000	4.8800	4.8800	-8.271%	5	1,574	-91.803%
2025-03-21	5.4500	5.5000	5.3200	5.3200	+3.906%	20	1,575	-92.481%
2025-03-20	5.1000	5.1200	5.1000	5.1200	+2.400%	12	1,566	-92.188%
2025-03-19	4.9600	5.0000	4.9600	5.0000	-4.762%	201	1,554	-92.000%
2025-03-18	5.3000	5.3000	5.2500	5.2500	+2.941%	111	1,355	-92.381%
2025-03-17	5.1500	5.1800	5.1000	5.1000	-2.857%	3	1,344	-92.157%
2025-03-14	5.3000	5.3200	5.2500	5.2500	-8.217%	44	1,345	-92.381%
2025-03-13	5.4300	5.7200	5.4300	5.7200	-2.222%	76	1,360	-93.007%
2025-03-11	5.9500	6.0700	5.6800	5.8500	+0.862%	74	1,360	-93.162%
2025-03-10	4.6500	6.0000	4.6500	5.8000	+14.173%	55	1,318	-93.103%
2025-03-07	5.3800	5.5000	5.0400	5.0800	-7.636%	874	1,309	-92.126%
2025-03-06	4.8400	5.6000	4.8400	5.5000	+5.769%	57	1,040	-92.727%
2025-03-05	5.0000	5.2100	5.0000	5.2000	+7.216%	12	987	-92.308%
2025-03-04	5.2300	5.4200	4.8500	4.8500	-7.619%	152	975	-91.753%
2025-03-03	4.8200	5.2500	4.6400	5.2500	+9.148%	29	834	-92.381%
2025-02-28	4.8000	4.9300	4.6500	4.8100	+2.340%	322	814	-91.684%
2025-02-27	4.2200	4.7000	4.2200	4.7000	+12.440%	21	654	-91.489%
2025-02-26	4.1200	4.2200	4.0500	4.1800	-2.791%	17	639	-90.431%
2025-02-25	4.0700	4.3000	4.0500	4.3000	+9.974%	22	621	-90.698%
2025-02-24	3.7500	3.9100	3.7500	3.9100	+7.123%	9	621	-89.770%
2025-02-21	3.5000	3.6500	3.5000	3.6500	+5.797%	14	617	-89.041%
2025-02-20	3.4200	3.5100	3.4000	3.4500	-0.576%	7	610	-88.406%
2025-02-19	3.5000	3.6500	3.2500	3.4700	-4.670%	15	609	-88.473%
2025-02-18	3.8500	3.8500	3.4400	3.6400	-2.933%	43	599	-89.011%