Dark

SOXL20270115P20
SOXL Jan 15 2027 20.00 Put (SOXL270115P00020000)
option OPRA

EOD

Aug 18, 2026

0.7000+7.692%(+0.0500)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7900	0.8200	0.6900	0.7000	+7.692%	316	22,059	0.000%
2026-08-17	0.7200	0.7800	0.6300	0.6500	-10.959%	154	21,969	+7.692%
2026-08-14	1.0700	1.0700	0.7300	0.7300	-20.652%	113	22,020	-4.110%
2026-08-13	0.9000	0.9400	0.8100	0.9200	-14.019%	177	22,043	-23.913%
2026-08-12	0.9900	1.3100	0.8300	1.0700	+0.943%	261	22,122	-34.579%
2026-08-11	1.1400	1.1800	1.0500	1.0600	-17.188%	354	22,215	-33.962%
2026-08-10	1.3900	1.4000	1.2400	1.2800	-17.419%	203	22,476	-45.313%
2026-08-07	1.5800	1.6200	1.4500	1.5500	-3.727%	417	22,434	-54.839%
2026-08-06	1.8000	1.8600	1.6000	1.6100	-8.523%	42	22,188	-56.522%
2026-08-05	1.8500	1.8700	1.6700	1.7600	-8.333%	121	22,206	-60.227%
2026-08-04	1.7500	1.9200	1.7300	1.9200	-0.518%	1,009	22,421	-63.542%
2026-08-03	2.1600	2.1600	1.7100	1.9300	-1.026%	182	22,206	-63.731%
2026-07-31	1.7500	2.1500	1.7500	1.9500	-4.412%	155	22,175	-64.103%
2026-07-30	2.7500	2.7500	1.9600	2.0400	-29.655%	537	22,265	-65.686%
2026-07-29	2.6200	3.0000	2.5000	2.9000	+13.725%	163	22,229	-75.862%
2026-07-28	2.6000	2.7400	2.4800	2.5500	+4.082%	123	22,113	-72.549%
2026-07-27	2.2600	2.7200	2.2600	2.4500	+2.083%	600	22,061	-71.429%
2026-07-24	2.2000	2.4100	2.0900	2.4000	+9.091%	430	22,099	-70.833%
2026-07-23	2.1500	2.2300	2.0500	2.2000	+10.000%	329	22,001	-68.182%
2026-07-22	2.0000	2.1900	2.0000	2.0000	-9.502%	75	21,780	-65.000%
2026-07-21	2.2100	2.3000	2.1700	2.2100	-5.556%	94	21,820	-68.326%
2026-07-20	2.2000	2.4000	2.1200	2.3400	-6.400%	1,011	21,784	-70.085%
2026-07-17	2.4000	2.7100	2.2300	2.5000	+16.279%	181	22,067	-72.000%
2026-07-16	2.1500	2.3200	1.9900	2.1500	+10.256%	880	21,987	-67.442%
2026-07-15	1.9500	2.2200	1.9400	1.9500	+1.036%	1,115	21,801	-64.103%
2026-07-14	1.9500	2.0300	1.8000	1.9300	-6.763%	890	21,485	-63.731%
2026-07-13	1.9300	2.1300	1.8900	2.0700	+16.949%	46	21,384	-66.184%
2026-07-10	1.8100	1.9500	1.7100	1.7700	-1.117%	146	21,360	-60.452%
2026-07-09	1.8500	1.8500	1.7000	1.7900	-9.137%	71	21,321	-60.894%
2026-07-08	2.0100	2.0400	1.8800	1.9700	-1.500%	515	21,362	-64.467%
2026-07-07	1.8500	2.0700	1.7500	2.0000	+21.951%	351	21,302	-65.000%
2026-07-06	1.7000	1.7100	1.6000	1.6400	-2.959%	211	21,126	-57.317%
2026-07-02	1.5100	1.8100	1.5100	1.6900	+13.423%	289	20,990	-58.580%
2026-07-01	1.4800	1.5500	1.3800	1.4900	+13.740%	625	20,990	-53.020%
2026-06-30	1.5000	1.5000	1.2000	1.3100	-14.935%	38	21,028	-46.565%
2026-06-29	1.5000	1.5500	1.5000	1.5400	-3.750%	62	21,029	-54.545%
2026-06-26	1.6900	1.7000	1.5500	1.6000	+5.960%	51	21,029	-56.250%
2026-06-25	1.5500	1.5900	1.4500	1.5100	+0.667%	13	21,018	-53.642%
2026-06-24	1.7100	1.7100	1.4800	1.5000	-10.180%	660	21,018	-53.333%
2026-06-23	1.5600	1.6900	1.4500	1.6700	+28.462%	59	21,112	-58.084%
2026-06-22	1.3500	1.5300	1.2600	1.3000	-3.704%	77	21,099	-46.154%
2026-06-18	1.2500	1.3800	1.2400	1.3500	-7.534%	172	21,157	-48.148%
2026-06-17	1.3400	1.4600	1.3100	1.4600	+0.690%	473	21,157	-52.055%
2026-06-16	1.4000	1.5500	1.2500	1.4500	+12.403%	263	21,157	-51.724%
2026-06-15	1.6000	1.6000	1.2800	1.2900	-20.859%	474	21,065	-45.736%
2026-06-12	1.7100	1.7100	1.5000	1.6300	-6.857%	31	21,065	-57.055%
2026-06-11	1.6500	1.8000	1.6500	1.7500	-2.778%	33	21,065	-60.000%
2026-06-10	1.6500	1.8600	1.6500	1.8000	+2.857%	119	21,050	-61.111%
2026-06-09	1.4500	1.9500	1.4500	1.7500	+14.379%	59	21,015	-60.000%
2026-06-08	1.4000	1.6000	1.3800	1.5300	-4.969%	151	21,002	-54.248%
2026-06-05	1.5500	1.6600	1.2800	1.6100	+13.380%	352	20,960	-56.522%
2026-06-04	1.4000	1.6300	1.3600	1.4200	+1.429%	430	20,814	-50.704%
2026-06-03	1.2600	1.4400	1.2200	1.4000	+6.061%	270	20,752	-50.000%
2026-06-02	1.2100	1.4700	1.1500	1.3200	+4.762%	111	20,763	-46.970%
2026-06-01	1.3000	1.3500	1.1700	1.2600	-0.787%	997	20,745	-44.444%
2026-05-29	1.2200	1.3300	1.1500	1.2700	+4.098%	131	20,594	-44.882%
2026-05-28	1.3700	1.3700	1.1800	1.2200	-1.613%	767	20,569	-42.623%
2026-05-27	1.2400	1.2500	1.1900	1.2400	+7.826%	112	20,541	-43.548%
2026-05-26	1.1400	1.2700	1.0900	1.1500	-11.538%	520	20,583	-39.130%
2026-05-22	1.3200	1.4100	1.2500	1.3000	-3.704%	145	20,635	-46.154%
2026-05-21	1.4600	1.5000	1.3400	1.3500	-5.594%	516	20,772	-48.148%
2026-05-20	1.5200	1.5200	1.3600	1.4300	-5.298%	549	20,772	-51.049%
2026-05-19	1.5500	1.5700	1.3800	1.5100	+0.667%	9	20,800	-53.642%
2026-05-18	1.4700	1.6000	1.4700	1.5000	0.000%	39	20,800	-53.333%
2026-05-15	1.7000	1.7000	1.4800	1.5000	+7.143%	34	20,800	-53.333%
2026-05-14	1.4600	1.5700	1.4000	1.4000	-6.667%	40	20,757	-50.000%
2026-05-13	1.4500	1.5000	1.4300	1.5000	-3.226%	161	20,808	-53.333%
2026-05-12	1.5100	1.6300	1.4800	1.5500	+16.541%	117	20,808	-54.839%
2026-05-11	1.3900	1.4000	1.3300	1.3300	-1.481%	56	20,808	-47.368%
2026-05-08	1.4400	1.5500	1.3500	1.3500	-8.784%	190	20,731	-48.148%
2026-05-07	1.5100	1.5300	1.4000	1.4800	-0.671%	184	20,765	-52.703%
2026-05-06	1.4400	1.6400	1.4000	1.4900	-4.487%	702	20,715	-53.020%
2026-05-05	1.6000	1.6300	1.5200	1.5600	-3.704%	145	20,721	-55.128%
2026-05-04	1.6100	1.7000	1.6100	1.6200	-1.818%	45	20,709	-56.790%
2026-05-01	1.6500	1.7500	1.6200	1.6500	-0.602%	116	20,720	-57.576%
2026-04-30	1.7700	2.0900	1.6600	1.6600	-9.290%	164	20,720	-57.831%
2026-04-29	1.9300	1.9300	1.7800	1.8300	-4.188%	982	20,760	-61.749%
2026-04-28	2.1400	2.2000	1.9100	1.9100	+0.526%	426	20,535	-63.351%
2026-04-27	1.9700	1.9700	1.8700	1.9000	+2.151%	288	20,511	-63.158%
2026-04-24	1.7000	2.0000	1.7000	1.8600	-0.535%	882	20,594	-62.366%
2026-04-23	1.9700	2.0400	1.8600	1.8700	-6.500%	1,084	20,834	-62.567%
2026-04-22	1.9900	2.1000	1.9700	2.0000	-4.306%	203	20,377	-65.000%
2026-04-21	2.0700	2.0900	2.0000	2.0900	-0.948%	498	20,414	-66.507%
2026-04-20	2.0500	2.1300	2.0500	2.1100	+2.927%	23	20,414	-66.825%
2026-04-17	2.0700	2.1300	2.0100	2.0500	-5.530%	296	20,411	-65.854%
2026-04-16	2.2500	2.2700	2.1500	2.1700	-3.556%	60	20,328	-67.742%
2026-04-15	2.2900	2.3900	2.2400	2.2500	-1.316%	63	20,323	-68.889%
2026-04-14	2.3500	2.3800	2.2400	2.2800	-8.065%	230	20,332	-69.298%
2026-04-13	2.6200	2.6600	2.4100	2.4800	+0.813%	222	20,457	-71.774%
2026-04-10	2.5600	2.6000	2.4100	2.4600	-6.107%	237	20,388	-71.545%
2026-04-09	2.8300	2.8400	2.6000	2.6200	-6.429%	571	20,322	-73.282%
2026-04-08	2.9200	3.0000	2.7200	2.8000	-20.000%	1,013	20,634	-75.000%
2026-04-07	3.5400	3.6400	3.5000	3.5000	-1.130%	71	21,157	-80.000%
2026-04-06	3.5700	3.7200	3.5400	3.5400	-5.600%	695	21,157	-80.226%
2026-04-02	4.1000	4.1000	3.7500	3.7500	+2.740%	110	21,330	-81.333%
2026-04-01	3.6500	3.7000	3.5300	3.6500	-6.410%	110	21,330	-80.822%
2026-03-31	3.9300	4.3500	3.9000	3.9000	-17.021%	333	21,238	-82.051%
2026-03-30	4.1000	4.7000	4.1000	4.7000	+12.710%	347	20,971	-85.106%
2026-03-27	4.0000	4.1700	3.8900	4.1700	+8.312%	428	20,801	-83.213%
2026-03-26	3.6000	3.9500	3.6000	3.8500	+16.667%	195	20,526	-81.818%
2026-03-25	3.3700	3.4000	3.2900	3.3000	-5.714%	69	20,457	-78.788%
2026-03-23	3.6000	3.6000	3.3000	3.5000	-4.110%	37	20,487	-80.000%
2026-03-20	3.5800	3.8900	3.5800	3.6500	+2.817%	112	20,475	-80.822%
2026-03-19	3.8500	3.9200	3.5500	3.5500	0.000%	57	20,399	-80.282%
2026-03-18	3.4000	3.5500	3.4000	3.5500	0.000%	20	20,388	-80.282%
2026-03-17	3.5500	3.5500	3.5300	3.5500	-1.389%	17	20,401	-80.282%
2026-03-16	3.6000	3.6500	3.4000	3.6000	-6.494%	59	20,396	-80.556%
2026-03-13	3.8000	3.9000	3.5700	3.8500	-1.282%	39	20,368	-81.818%
2026-03-12	4.0000	4.0000	3.8500	3.9000	+8.333%	81	20,357	-82.051%
2026-03-11	3.7200	3.7500	3.6000	3.6000	+2.857%	11	20,296	-80.556%
2026-03-10	3.6000	3.6900	3.4800	3.5000	-6.166%	34	20,292	-80.000%
2026-03-09	4.2300	4.4000	3.6500	3.7300	-7.673%	196	20,302	-81.233%
2026-03-06	4.0500	4.1100	3.6500	4.0400	+10.685%	384	20,239	-82.673%
2026-03-05	3.3500	3.7500	3.3500	3.6500	+8.955%	248	19,893	-80.822%
2026-03-04	3.5000	3.5000	3.3500	3.3500	-6.425%	8	19,681	-79.104%
2026-03-03	3.5900	3.8000	3.4500	3.5800	+8.485%	278	19,681	-80.447%
2026-03-02	3.4500	3.5000	3.1900	3.3000	+4.762%	16	19,645	-78.788%
2026-02-27	3.2500	3.3000	3.1100	3.1500	+2.606%	22	19,638	-77.778%
2026-02-26	3.0500	3.2500	3.0000	3.0700	+1.656%	256	19,619	-77.199%
2026-02-25	3.0000	3.1500	2.9700	3.0200	-0.658%	649	19,944	-76.821%
2026-02-24	3.1000	3.2000	3.0400	3.0400	-7.317%	29	19,944	-76.974%
2026-02-23	3.3500	3.4000	3.1900	3.2800	+2.821%	10	19,941	-78.659%
2026-02-20	3.3500	3.3500	3.1000	3.1900	-4.776%	37	19,937	-78.056%
2026-02-19	3.5000	3.5000	3.2600	3.3500	+1.208%	167	19,937	-79.104%
2026-02-18	3.3000	3.4600	3.2200	3.3100	-2.647%	22	19,774	-78.852%
2026-02-17	3.5000	3.6600	3.3000	3.4000	-2.857%	35	19,763	-79.412%
2026-02-13	3.1300	3.5000	3.1300	3.5000	+4.478%	29	19,724	-80.000%
2026-02-12	3.3700	3.4000	3.0000	3.3500	+9.836%	26	19,724	-79.104%
2026-02-11	3.0500	3.2500	3.0000	3.0500	-2.556%	666	19,710	-77.049%
2026-02-10	3.3000	3.3000	3.1300	3.1300	-0.635%	28	19,708	-77.636%
2026-02-09	3.2000	3.4000	3.1000	3.1500	-3.077%	52	19,707	-77.778%
2026-02-06	3.5100	3.6000	3.1700	3.2500	-12.162%	63	19,709	-78.462%
2026-02-05	3.4500	3.9500	3.4500	3.7000	+1.928%	95	19,718	-81.081%
2026-02-04	3.4000	3.9000	3.2000	3.6300	+16.346%	168	19,664	-80.716%
2026-02-03	3.1000	3.4000	3.0000	3.1200	+1.629%	343	19,607	-77.564%
2026-02-02	3.0000	3.0900	2.9000	3.0700	+2.333%	1,646	19,504	-77.199%
2026-01-30	2.7000	3.1900	2.6100	3.0000	+9.091%	95	18,173	-76.667%
2026-01-29	2.7600	2.9600	2.6600	2.7500	+2.612%	68	18,166	-74.545%
2026-01-28	2.8000	2.8000	2.6200	2.6800	-4.286%	90	18,175	-73.881%
2026-01-27	2.8200	2.8700	2.7200	2.8000	-3.448%	149	18,110	-75.000%
2026-01-26	2.9500	2.9500	2.8100	2.9000	-1.695%	24	18,182	-75.862%
2026-01-23	3.0000	3.0700	2.7500	2.9500	+1.724%	283	18,176	-76.271%
2026-01-22	2.8400	3.0200	2.7900	2.9000	+3.203%	314	18,084	-75.862%
2026-01-21	3.0500	3.0500	2.7200	2.8100	-15.868%	415	18,002	-75.089%
2026-01-20	3.1300	3.3400	2.7300	3.3400	+10.596%	431	18,102	-79.042%
2026-01-16	2.9500	3.0700	2.7800	3.0200	-8.485%	1,446	17,334	-76.821%
2026-01-15	3.2500	3.3500	2.9300	3.3000	-2.941%	912	17,334	-78.788%
2026-01-14	3.5400	3.5400	3.4000	3.4000	+0.890%	18	17,296	-79.412%
2026-01-13	3.3500	3.4500	3.2500	3.3700	0.000%	754	17,293	-79.228%
2026-01-12	3.5000	3.5500	3.3300	3.3700	-2.319%	1,070	17,146	-79.228%
2026-01-09	3.6500	3.6500	3.3500	3.4500	-1.429%	816	16,959	-79.710%
2026-01-08	3.7700	3.7700	3.5000	3.5000	-1.408%	64	16,859	-80.000%
2026-01-07	3.6600	3.6600	3.5100	3.5500	+2.011%	68	16,811	-80.282%
2026-01-06	3.6900	3.8400	3.4800	3.4800	-10.309%	1,581	16,805	-79.885%
2026-01-05	3.6900	3.9000	3.6900	3.8800	-2.513%	585	17,127	-81.959%
2026-01-02	3.8500	4.0500	3.8500	3.9800	-5.012%	419	17,259	-82.412%
2025-12-31	4.2000	4.2500	4.1200	4.1900	+2.195%	198	17,301	-83.294%
2025-12-30	4.0600	4.1500	3.9200	4.1000	-1.205%	41	17,301	-82.927%
2025-12-29	4.1000	4.3000	4.0800	4.1500	+1.716%	137	17,291	-83.133%
2025-12-26	4.0500	4.1000	4.0000	4.0800	-1.687%	82	17,220	-82.843%
2025-12-24	4.2000	4.3100	4.1000	4.1500	-0.480%	26	17,182	-83.133%
2025-12-23	4.2500	4.3000	4.1000	4.1700	-2.570%	235	17,182	-83.213%
2025-12-22	4.1000	4.3000	4.1000	4.2800	-2.948%	53	17,135	-83.645%
2025-12-19	4.5500	4.5500	4.4000	4.4100	-6.170%	45	17,128	-84.127%
2025-12-18	4.5200	4.8000	4.4600	4.7000	-6.000%	9	17,128	-85.106%
2025-12-17	4.6500	5.2500	4.5500	5.0000	+13.122%	453	17,121	-86.000%
2025-12-16	4.8800	4.8800	4.4200	4.4200	+0.455%	17	17,181	-84.163%
2025-12-15	4.2500	4.9500	4.2500	4.4000	-1.786%	30	17,169	-84.091%
2025-12-12	4.1200	4.5000	4.1200	4.4800	+12.000%	474	17,145	-84.375%
2025-12-11	4.1000	4.1500	3.8500	4.0000	+2.041%	316	16,688	-82.500%
2025-12-10	4.2000	4.2500	3.8300	3.9200	-2.488%	545	16,598	-82.143%
2025-12-09	4.0000	4.2200	4.0000	4.0200	-1.471%	129	16,217	-82.587%
2025-12-08	4.0000	4.2000	4.0000	4.0800	-2.857%	493	16,094	-82.843%
2025-12-05	4.4000	4.4000	4.1300	4.2000	-3.890%	456	15,877	-83.333%
2025-12-04	4.4000	4.4200	4.2900	4.3700	+1.628%	52	16,045	-83.982%
2025-12-03	4.6400	4.6600	4.2400	4.3000	-4.444%	170	16,030	-83.721%
2025-12-02	4.6400	4.8000	4.4500	4.5000	-3.226%	76	15,947	-84.444%
2025-12-01	4.4500	4.8500	4.4500	4.6500	-2.105%	57	15,948	-84.946%
2025-11-28	4.9700	4.9700	4.7100	4.7500	-3.651%	210	15,945	-85.263%
2025-11-26	4.9000	4.9900	4.7800	4.9300	-9.375%	14	15,965	-85.801%
2025-11-25	6.0500	6.0500	5.2500	5.4400	+0.928%	157	15,965	-87.132%
2025-11-24	5.6000	5.9000	5.0000	5.3900	-7.069%	55	16,088	-87.013%
2025-11-21	6.1200	6.7600	5.8000	5.8000	-7.937%	229	16,088	-87.931%
2025-11-20	4.9000	6.3000	4.9000	6.3000	+16.667%	302	15,901	-88.889%
2025-11-19	5.2600	5.4500	5.2000	5.4000	-1.818%	10	15,680	-87.037%
2025-11-18	5.4000	5.8000	5.2500	5.5000	+4.762%	105	15,679	-87.273%
2025-11-17	5.2000	5.3500	4.9000	5.2500	+2.941%	141	15,626	-86.667%
2025-11-14	5.5000	5.5000	4.9000	5.1000	+6.029%	13	15,511	-86.275%
2025-11-13	4.5000	5.2000	4.5000	4.8100	+2.340%	198	15,499	-85.447%
2025-11-12	4.7000	4.7000	4.7000	4.7000	0.000%	1	15,307	-85.106%
2025-11-11	4.8000	4.8500	4.7000	4.7000	+2.174%	59	15,307	-85.106%
2025-11-10	5.0000	5.3000	4.6000	4.6000	-6.883%	15	15,248	-84.783%
2025-11-07	4.8000	5.3000	4.8000	4.9400	+9.778%	202	15,248	-85.830%
2025-11-06	4.5500	4.5500	4.1500	4.5000	+7.143%	166	15,104	-84.444%
2025-11-05	4.5000	4.5000	4.1000	4.2000	-6.250%	12	15,012	-83.333%
2025-11-04	4.0000	4.4800	4.0000	4.4800	+10.345%	36	15,005	-84.375%
2025-11-03	3.6000	4.1000	3.5000	4.0600	-0.976%	159	14,957	-82.759%
2025-10-31	3.8500	4.1000	3.8500	4.1000	0.000%	9	14,957	-82.927%
2025-10-30	3.9800	4.1000	3.9800	4.1000	-1.679%	17	14,958	-82.927%
2025-10-29	3.8000	4.1700	3.7600	4.1700	+0.482%	91	14,942	-83.213%
2025-10-28	4.3100	4.3100	4.1200	4.1500	-2.353%	507	14,902	-83.133%
2025-10-27	4.3000	4.3000	4.1800	4.2500	-1.163%	352	15,726	-83.529%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-2.715%	101	15,726	-83.721%
2025-10-23	4.7000	4.8000	4.4200	4.4200	-6.157%	39	15,726	-84.163%
2025-10-22	4.5500	4.9100	4.4500	4.7100	+8.276%	289	15,727	-85.138%
2025-10-21	4.4000	4.4000	4.3000	4.3500	+1.163%	52	15,503	-83.908%
2025-10-20	4.3000	4.3000	4.3000	4.3000	-4.444%	1	15,525	-83.721%
2025-10-17	4.8000	4.8000	4.5000	4.5000	+1.580%	235	15,524	-84.444%
2025-10-16	4.5500	4.5500	4.4000	4.4300	-5.745%	19	15,290	-84.199%
2025-10-15	4.7000	5.1000	4.3700	4.7000	-2.083%	15	15,279	-85.106%
2025-10-14	5.0000	5.0000	4.6900	4.8000	+7.383%	50	15,276	-85.417%
2025-10-13	4.8700	4.9500	4.3800	4.4700	-12.353%	76	15,267	-84.340%
2025-10-10	4.2500	5.1000	4.2500	5.1000	+24.390%	153	15,294	-86.275%
2025-10-09	4.1000	4.2300	4.1000	4.1000	+2.500%	31	15,180	-82.927%
2025-10-08	4.2000	4.2000	4.0000	4.0000	-8.046%	36	15,196	-82.500%
2025-10-07	4.0600	4.4100	4.0200	4.3500	+4.819%	203	15,003	-83.908%
2025-10-06	4.0600	4.2900	3.8000	4.1500	-6.951%	279	15,003	-83.133%
2025-10-03	4.1600	4.4600	4.1600	4.4600	+6.954%	18	14,993	-84.305%
2025-10-02	4.2000	4.2400	4.1000	4.1700	-5.656%	362	14,992	-83.213%
2025-10-01	4.6000	4.6000	4.4000	4.4200	-3.913%	15	15,090	-84.163%
2025-09-30	4.5400	4.6700	4.5000	4.6000	+1.099%	54	15,087	-84.783%
2025-09-29	4.3900	4.5500	4.3900	4.5500	-1.302%	51	15,079	-84.615%
2025-09-26	4.6300	4.7200	4.5700	4.6100	-0.860%	58	15,038	-84.816%
2025-09-25	4.8200	5.0000	4.5700	4.6500	+2.198%	29	15,046	-84.946%
2025-09-24	4.5500	4.7500	4.4500	4.5500	+1.111%	19	15,039	-84.615%
2025-09-23	4.3600	4.5900	4.3600	4.5000	+1.124%	349	15,039	-84.444%
2025-09-22	4.5000	4.5000	4.4000	4.4500	-3.261%	43	14,724	-84.270%
2025-09-19	4.6800	4.7000	4.5000	4.6000	+1.545%	189	14,719	-84.783%
2025-09-18	4.5000	4.6000	4.3500	4.5300	-7.172%	778	14,708	-84.547%
2025-09-17	5.2000	5.2000	4.8800	4.8800	-0.813%	68	14,993	-85.656%
2025-09-16	4.9000	5.0000	4.8700	4.9200	-0.606%	130	14,975	-85.772%
2025-09-15	4.7600	5.0500	4.7600	4.9500	-2.941%	95	14,891	-85.859%
2025-09-12	5.2600	5.2600	5.0000	5.1000	-1.734%	42	14,880	-86.275%
2025-09-11	5.0000	5.2000	5.0000	5.1900	-1.143%	30	14,869	-86.513%
2025-09-10	5.1500	5.2500	5.1000	5.2500	-2.597%	486	14,870	-86.667%
2025-09-09	5.4500	5.4500	5.3800	5.3900	-0.554%	12	14,890	-87.013%
2025-09-08	5.3800	5.4500	5.3800	5.4200	-2.166%	710	14,893	-87.085%
2025-09-05	5.3000	5.6500	5.3000	5.5400	-3.652%	177	14,951	-87.365%
2025-09-04	6.0500	6.0500	5.7500	5.7500	-3.846%	13	15,113	-87.826%
2025-09-03	5.7500	6.0300	5.7500	5.9800	+3.103%	23	15,106	-88.294%
2025-09-02	6.0000	6.1000	5.7900	5.8000	+1.045%	260	15,098	-87.931%
2025-08-29	5.4000	5.7600	5.4000	5.7400	+13.215%	309	14,913	-87.805%
2025-08-28	5.1500	5.3000	5.0000	5.0700	-4.340%	152	14,913	-86.193%
2025-08-27	5.4500	5.4500	5.1500	5.3000	-0.935%	7	14,906	-86.792%
2025-08-26	5.4000	5.4000	5.3000	5.3500	-0.926%	213	14,911	-86.916%
2025-08-25	5.5000	5.5000	5.3500	5.4000	+0.935%	119	14,983	-87.037%
2025-08-22	5.7700	5.7700	5.3000	5.3500	-9.322%	209	14,888	-86.916%
2025-08-21	5.8500	5.9000	5.8500	5.9000	-1.667%	2	14,767	-88.136%
2025-08-20	5.9500	6.3000	5.9000	6.0000	+2.916%	71	14,765	-88.333%
2025-08-19	5.4500	5.8300	5.4500	5.8300	+6.000%	62	14,767	-87.993%
2025-08-18	5.5900	5.5900	5.5000	5.5000	0.000%	83	14,745	-87.273%
2025-08-15	5.3500	5.5500	5.3500	5.5000	+6.796%	87	14,666	-87.273%
2025-08-14	5.3500	5.3800	5.1500	5.1500	-2.830%	90	14,608	-86.408%
2025-08-13	5.1500	5.3300	5.0800	5.3000	0.000%	26	14,591	-86.792%
2025-08-12	5.6500	5.6500	5.2500	5.3000	-6.195%	68	14,606	-86.792%
2025-08-11	5.5000	5.6500	5.5000	5.6500	-1.739%	77	14,594	-87.611%
2025-08-08	5.8500	5.9000	5.7500	5.7500	-4.167%	146	14,614	-87.826%
2025-08-07	5.6900	6.0700	5.6500	6.0000	-3.226%	56	14,610	-88.333%
2025-08-06	6.2000	6.3300	6.1900	6.2000	+2.649%	37	14,608	-88.710%
2025-08-05	5.7500	6.2000	5.7500	6.0400	+0.332%	50	14,598	-88.411%
2025-08-04	6.2200	6.2200	5.8500	6.0200	-4.747%	124	14,600	-88.372%
2025-08-01	6.3000	6.5000	6.1000	6.3200	+7.119%	158	14,602	-88.924%
2025-07-31	5.5100	6.0500	5.4500	5.9000	+9.259%	290	14,556	-88.136%
2025-07-30	5.2500	5.5000	5.2000	5.4000	-0.552%	141	14,358	-87.037%
2025-07-29	5.3000	5.5200	4.9400	5.4300	-1.273%	385	14,261	-87.109%
2025-07-28	5.6300	5.6500	5.5000	5.5000	-0.362%	221	14,181	-87.273%
2025-07-25	5.8600	5.9000	5.5200	5.5200	-7.227%	20	14,133	-87.319%
2025-07-23	6.0000	6.0000	5.9000	5.9500	+2.058%	45	14,119	-88.235%
2025-07-22	5.8500	6.0500	5.8000	5.8300	+3.186%	25	14,083	-87.993%
2025-07-21	5.5800	5.6800	5.4500	5.6500	-1.224%	441	14,078	-87.611%
2025-07-18	5.8200	5.8200	5.7100	5.7200	-1.379%	69	13,944	-87.762%
2025-07-17	5.7500	5.8000	5.7500	5.8000	-1.695%	18	13,889	-87.931%
2025-07-16	5.6900	6.1800	5.6900	5.9000	+4.796%	70	13,907	-88.136%
2025-07-15	5.5000	5.7000	5.5000	5.6300	-3.925%	154	13,863	-87.567%
2025-07-14	6.0000	6.1000	5.7600	5.8600	+1.034%	51	13,775	-88.055%
2025-07-11	5.8400	5.8400	5.7100	5.8000	+0.870%	190	13,731	-87.931%
2025-07-10	5.7200	5.7500	5.6500	5.7500	-2.044%	112	13,881	-87.826%
2025-07-09	6.0000	6.0000	5.7500	5.8700	-1.012%	11	13,874	-88.075%
2025-07-08	6.0300	6.0300	5.8500	5.9300	-5.873%	88	13,882	-88.196%
2025-07-07	6.4200	6.4200	5.9500	6.3000	+5.882%	245	13,856	-88.889%
2025-07-03	5.9500	5.9700	5.8600	5.9500	-1.977%	348	13,648	-88.235%
2025-07-02	6.3500	6.3500	5.9900	6.0700	-4.409%	71	13,648	-88.468%
2025-07-01	6.3500	6.5700	6.2800	6.3500	+0.794%	141	13,679	-88.976%
2025-06-30	6.2000	6.3000	6.2000	6.3000	+0.800%	122	13,722	-88.889%
2025-06-27	6.2500	6.4500	6.0500	6.2500	+0.806%	42	13,730	-88.800%
2025-06-26	6.3000	6.3000	6.2000	6.2000	-2.669%	144	13,746	-88.710%
2025-06-25	6.3000	6.5000	6.2000	6.3700	-1.698%	35	13,805	-89.011%
2025-06-24	6.7000	6.7000	6.1800	6.4800	-9.116%	276	13,797	-89.198%
2025-06-23	7.0500	7.4700	7.0500	7.1300	-2.329%	9	13,864	-90.182%
2025-06-20	7.0500	7.4500	7.0500	7.3000	+1.671%	222	13,857	-90.411%
2025-06-18	7.0500	7.2500	7.0400	7.1800	+0.279%	22	13,842	-90.251%
2025-06-17	6.7000	7.1600	6.7000	7.1600	+3.468%	39	13,842	-90.223%
2025-06-16	6.9600	6.9600	6.7500	6.9200	-5.850%	67	13,812	-89.884%
2025-06-13	7.3400	7.5400	7.2000	7.3500	+5.000%	374	13,835	-90.476%
2025-06-12	7.1600	7.1600	6.9000	7.0000	+0.865%	27	13,872	-90.000%
2025-06-11	6.8500	7.0000	6.7400	6.9400	+1.314%	26	13,870	-89.914%
2025-06-10	7.0500	7.1500	6.8200	6.8500	-4.861%	180	13,876	-89.781%
2025-06-09	7.3500	7.4000	6.6900	7.2000	-5.882%	342	13,886	-90.278%
2025-06-06	7.5300	7.6500	7.4900	7.6500	+0.658%	78	13,835	-90.850%
2025-06-05	7.6500	7.7000	7.4500	7.6000	-2.062%	24	13,819	-90.789%
2025-06-04	7.7000	7.7600	7.7000	7.7600	-3.000%	24	13,832	-90.979%
2025-06-03	8.1500	8.1500	7.9300	8.0000	-5.882%	23	13,811	-91.250%
2025-06-02	8.6100	8.6500	8.4700	8.5000	-2.857%	14	13,802	-91.765%
2025-05-30	8.6300	9.0000	8.6300	8.7500	+4.167%	478	13,808	-92.000%
2025-05-29	8.2500	8.4000	8.2500	8.4000	-6.040%	102	13,797	-91.667%
2025-05-28	8.4500	8.9400	8.4500	8.9400	+5.176%	24	13,746	-92.170%
2025-05-27	8.7200	8.7200	8.4400	8.5000	-5.451%	175	13,755	-91.765%
2025-05-23	9.2100	9.2700	8.9900	8.9900	+2.743%	30	13,731	-92.214%
2025-05-22	8.6400	8.7500	8.6400	8.7500	+1.156%	35	13,731	-92.000%
2025-05-21	8.2100	8.6500	8.0500	8.6500	+4.217%	20	13,760	-91.908%
2025-05-20	8.2700	8.3500	8.2000	8.3000	+1.467%	8	13,754	-91.566%
2025-05-19	8.2100	8.2500	8.1800	8.1800	+2.250%	12	13,752	-91.443%
2025-05-16	8.0000	8.1600	7.9800	8.0000	+2.960%	72	13,752	-91.250%
2025-05-15	8.0000	8.0000	7.7700	7.7700	-1.145%	44	13,730	-90.991%
2025-05-14	7.6500	7.8600	7.6500	7.8600	-0.506%	113	13,729	-91.094%
2025-05-13	8.0000	8.0000	7.6400	7.9000	-2.469%	305	13,765	-91.139%
2025-05-12	8.3100	8.4500	7.9200	8.1000	-15.183%	423	13,988	-91.358%
2025-05-09	9.2000	9.6000	9.2000	9.5500	-0.209%	254	14,082	-92.670%
2025-05-08	9.7000	9.9000	9.4500	9.5700	-8.421%	225	14,099	-92.685%
2025-05-07	10.4000	10.4500	10.4000	10.4500	+1.951%	6	14,032	-93.301%
2025-05-06	10.2500	10.2500	10.2500	10.2500	+3.015%	2	14,026	-93.171%
2025-05-05	9.9200	10.0000	9.8500	9.9500	+1.015%	363	14,026	-92.965%
2025-05-02	9.9000	10.0300	9.6800	9.8500	-5.014%	156	13,973	-92.893%
2025-05-01	10.4500	10.7200	10.2600	10.3700	-3.175%	122	14,008	-93.250%
2025-04-30	10.9000	10.9000	10.7100	10.7100	+1.806%	17	13,943	-93.464%
2025-04-29	10.5200	10.5200	10.5200	10.5200	-3.041%	1	13,947	-93.346%
2025-04-28	10.5500	10.8500	10.5300	10.8500	+2.358%	24	13,948	-93.548%
2025-04-25	10.7500	10.7500	10.3700	10.6000	-1.027%	92	13,942	-93.396%
2025-04-24	11.1500	11.1500	10.6200	10.7100	-6.870%	177	13,939	-93.464%
2025-04-23	11.5000	11.7000	11.4000	11.5000	-7.482%	104	13,894	-93.913%
2025-04-22	12.2500	12.4500	12.2500	12.4300	-4.015%	49	13,827	-94.368%
2025-04-21	12.7500	13.0000	12.7500	12.9500	+2.372%	43	13,790	-94.595%
2025-04-17	12.6500	12.6500	12.6500	12.6500	+0.397%	1	13,762	-94.466%
2025-04-16	12.2500	12.7500	12.1700	12.6000	+8.621%	26	13,762	-94.444%
2025-04-15	11.3500	11.6000	11.3500	11.6000	+0.433%	43	13,729	-93.966%
2025-04-14	11.4200	12.4400	11.0000	11.5500	-2.941%	228	13,696	-93.939%
2025-04-11	12.5000	12.5000	11.9000	11.9000	-3.644%	14	13,880	-94.118%
2025-04-10	11.3600	12.9000	11.3600	12.3500	+21.078%	909	13,879	-94.332%
2025-04-09	12.0000	12.0000	10.2000	10.2000	-25.165%	529	14,010	-93.137%
2025-04-08	11.5500	13.6300	11.3500	13.6300	+9.040%	1,106	14,104	-94.864%
2025-04-07	14.2000	14.2000	12.5000	12.5000	-3.846%	399	15,036	-94.400%
2025-04-04	12.4500	13.0000	12.2500	13.0000	+15.556%	594	14,889	-94.615%
2025-04-03	10.2800	11.3100	10.2800	11.2500	+20.192%	35	15,004	-93.778%
2025-04-02	9.5000	9.5000	9.3600	9.3600	-1.990%	2	14,990	-92.521%
2025-04-01	9.5500	9.5500	9.5500	9.5500	0.000%	1	14,989	-92.670%
2025-03-31	9.9500	9.9500	9.5500	9.5500	+1.488%	73	14,990	-92.670%
2025-03-28	9.0000	9.5000	9.0000	9.4100	+7.789%	92	14,921	-92.561%
2025-03-27	8.6500	8.8500	8.5100	8.7300	+3.436%	14	14,892	-91.982%
2025-03-26	8.4400	8.5000	8.4000	8.4400	+9.610%	21	14,886	-91.706%
2025-03-25	7.7500	7.8000	7.7000	7.7000	-0.259%	22	14,868	-90.909%
2025-03-24	7.8500	7.8500	7.7100	7.7200	-7.986%	7	14,846	-90.933%
2025-03-21	8.5500	8.6000	8.3900	8.3900	+1.574%	22	14,840	-91.657%
2025-03-20	8.0500	8.2900	8.0500	8.2600	+2.609%	28	14,830	-91.525%
2025-03-19	8.2300	8.2300	8.0500	8.0500	-2.424%	5	14,828	-91.304%
2025-03-18	8.2900	8.4000	8.2000	8.2500	+3.254%	9	14,823	-91.515%
2025-03-17	8.2000	8.3500	7.9900	7.9900	-3.735%	19	14,819	-91.239%
2025-03-14	8.4900	8.4900	8.3000	8.3000	-9.783%	12	14,811	-91.566%
2025-03-13	8.6800	9.2000	8.6800	9.2000	+5.143%	121	14,686	-92.391%
2025-03-12	8.6000	8.7500	8.5800	8.7500	-1.130%	3	14,686	-92.000%
2025-03-11	8.9800	9.6000	8.8400	8.8500	-2.210%	81	14,683	-92.090%
2025-03-10	8.0000	9.1300	8.0000	9.0500	+13.836%	36	14,634	-92.265%
2025-03-07	8.4000	8.8000	7.9500	7.9500	-7.018%	238	14,621	-91.195%
2025-03-06	8.4000	8.8000	8.1500	8.5500	+12.352%	114	14,604	-91.813%
2025-03-05	7.8500	8.1700	7.6100	7.6100	-3.549%	8	14,493	-90.802%
2025-03-04	8.1500	8.4400	7.6000	7.8900	-5.509%	70	14,486	-91.128%
2025-03-03	7.4300	8.3500	7.3000	8.3500	+9.724%	63	14,442	-91.617%
2025-02-28	7.7200	7.8400	7.5000	7.6100	-0.782%	322	14,389	-90.802%
2025-02-27	6.9000	7.6700	6.9000	7.6700	+14.649%	37	14,283	-90.874%
2025-02-26	6.7500	6.8000	6.6900	6.6900	-4.429%	19	14,250	-89.537%
2025-02-25	6.6000	7.0000	6.6000	7.0000	+11.111%	6	14,238	-90.000%