Dark

SOXL20270115P23
SOXL Jan 15 2027 23.00 Put (SOXL270115P00023000)
option OPRA

EOD

Oct 1, 2026

0.3300-8.333%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3900	0.3900	0.3300	0.3300	-8.333%	2	5,077	0.000%
2026-09-30	0.4600	0.4600	0.3600	0.3600	-2.703%	14	5,078	-8.333%
2026-09-29	0.3500	0.4500	0.3500	0.3700	-22.917%	15	5,078	-10.811%
2026-09-28	0.3600	0.4900	0.3300	0.4800	+17.073%	9	5,079	-31.250%
2026-09-25	0.3800	0.4500	0.3700	0.4100	-2.381%	22	5,080	-19.512%
2026-09-24	0.3900	0.4400	0.3600	0.4200	+5.000%	27	5,075	-21.429%
2026-09-23	0.4200	0.4500	0.4000	0.4000	+2.564%	13	5,077	-17.500%
2026-09-22	0.4000	0.4200	0.2800	0.3900	+8.333%	14	5,088	-15.385%
2026-09-21	0.3800	0.4600	0.3300	0.3600	-20.000%	23	5,095	-8.333%
2026-09-18	0.4600	0.4600	0.4300	0.4500	-11.765%	6	5,099	-26.667%
2026-09-17	0.5300	0.5400	0.4500	0.5100	-8.929%	14	5,097	-35.294%
2026-09-16	0.6000	0.6000	0.4900	0.5600	-3.448%	55	5,118	-41.071%
2026-09-15	0.6400	0.6400	0.5300	0.5800	-10.769%	11	5,128	-43.103%
2026-09-14	0.7100	0.7100	0.5600	0.6500	+20.370%	17	5,130	-49.231%
2026-09-11	0.4900	0.5400	0.4900	0.5400	+5.882%	2	5,138	-38.889%
2026-09-10	0.5300	0.5600	0.5100	0.5100	+8.511%	58	5,139	-35.294%
2026-09-09	0.5900	0.5900	0.4700	0.4700	-12.963%	4	5,084	-29.787%
2026-09-08	0.5500	0.5500	0.5400	0.5400	+1.887%	2	5,084	-38.889%
2026-09-04	0.5200	0.5500	0.5000	0.5300	-20.896%	18	5,082	-37.736%
2026-09-03	0.6700	0.7300	0.6000	0.6700	-8.219%	6	5,082	-50.746%
2026-09-02	0.7500	0.7500	0.6500	0.7300	+1.389%	109	5,181	-54.795%
2026-09-01	0.8000	0.8000	0.6800	0.7200	+10.769%	42	5,182	-54.167%
2026-08-31	0.7800	0.8400	0.6400	0.6500	-15.584%	11	5,212	-49.231%
2026-08-28	0.8100	0.8100	0.6700	0.7700	+5.479%	31	5,213	-57.143%
2026-08-27	0.8500	0.8700	0.7000	0.7300	-3.947%	43	5,220	-54.795%
2026-08-26	0.8300	0.8600	0.7600	0.7600	-12.644%	9	5,193	-56.579%
2026-08-25	0.8500	0.9000	0.7800	0.8700	+2.353%	21	5,197	-62.069%
2026-08-24	0.9100	1.0200	0.8500	0.8500	-8.602%	59	5,201	-61.176%
2026-08-21	0.8500	0.9500	0.8500	0.9300	-3.125%	28	5,211	-64.516%
2026-08-20	0.9400	1.0400	0.9300	0.9600	-4.950%	6	5,203	-65.625%
2026-08-19	0.9000	1.0100	0.9000	1.0100	-3.810%	27	5,204	-67.327%
2026-08-18	1.0000	1.0500	1.0000	1.0500	+23.529%	2	5,197	-68.571%
2026-08-17	1.0300	1.0300	0.8500	0.8500	-24.779%	5	5,195	-61.176%
2026-08-14	1.2500	1.2500	1.0400	1.1300	-11.024%	55	5,197	-70.796%
2026-08-13	1.1000	1.3000	1.1000	1.2700	-5.926%	4	5,199	-74.016%
2026-08-12	1.5000	1.8700	1.3500	1.3500	-6.250%	11	5,198	-75.556%
2026-08-11	1.4000	1.5000	1.4000	1.4400	-18.182%	9	5,203	-77.083%
2026-08-10	1.6900	1.8200	1.5000	1.7600	-7.368%	70	5,205	-81.250%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-13.636%	1	5,210	-82.632%
2026-08-06	2.2000	2.2000	2.2000	2.2000	-5.579%	10	5,210	-85.000%
2026-08-05	2.3300	2.3300	2.3300	2.3300	+0.866%	100	5,220	-85.837%
2026-08-04	2.3500	2.3800	2.2500	2.3100	-4.938%	21	5,224	-85.714%
2026-08-03	2.6600	2.7300	2.3800	2.4300	-3.953%	34	5,220	-86.420%
2026-07-31	2.6200	2.6200	2.5200	2.5300	-24.478%	6	5,208	-86.957%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-8.219%	1	5,203	-90.149%
2026-07-29	3.6000	4.0000	3.2000	3.6500	+7.353%	19	5,207	-90.959%
2026-07-28	3.7000	3.7000	3.4000	3.4000	+4.615%	4	5,197	-90.294%
2026-07-27	3.3500	3.4500	3.2500	3.2500	+7.261%	7	5,199	-89.846%
2026-07-24	2.9400	3.0300	2.9400	3.0300	+6.316%	12	5,200	-89.109%
2026-07-23	2.7500	2.8500	2.7500	2.8500	+5.556%	2	5,200	-88.421%
2026-07-22	2.8200	2.8200	2.7000	2.7000	-5.263%	31	5,199	-87.778%
2026-07-21	2.8200	2.8500	2.8200	2.8500	-3.061%	2	5,171	-88.421%
2026-07-20	3.0000	3.0000	2.8800	2.9400	-7.256%	26	5,171	-88.776%
2026-07-17	3.1000	3.2500	2.9400	3.1700	+12.014%	28	5,181	-89.590%
2026-07-16	2.7500	2.8900	2.7500	2.8300	+4.815%	12	5,175	-88.339%
2026-07-15	2.7000	2.7300	2.7000	2.7000	+7.143%	102	5,173	-87.778%
2026-07-14	2.1100	2.5800	2.1100	2.5200	-5.970%	55	5,224	-86.905%
2026-07-13	2.3500	2.7800	2.3500	2.6800	+15.021%	365	5,218	-87.687%
2026-07-10	2.4300	2.6500	2.0000	2.3300	-2.510%	672	5,208	-85.837%
2026-07-09	2.4000	2.5100	2.3900	2.3900	+40.588%	50	5,061	-86.192%
2026-06-30	2.1300	2.1300	1.7000	1.7000	-16.256%	4	5,147	-80.588%
2026-06-29	1.7800	2.0400	1.5800	2.0300	-10.177%	318	5,148	-83.744%
2026-06-26	1.9300	2.3300	1.8800	2.2600	+14.141%	521	5,095	-85.398%
2026-06-25	1.9300	1.9800	1.9000	1.9800	-7.042%	8	4,958	-83.333%
2026-06-24	2.2900	2.2900	1.8900	2.1300	0.000%	632	5,022	-84.507%
2026-06-23	1.9500	2.2900	1.9400	2.1300	+10.363%	916	4,919	-84.507%
2026-06-18	1.7900	1.9800	1.6400	1.9300	-3.015%	490	4,962	-82.902%
2026-06-17	1.8700	2.0000	1.8400	1.9900	+6.989%	17	4,962	-83.417%
2026-06-16	1.9000	2.0400	1.6500	1.8600	+5.085%	56	4,962	-82.258%
2026-06-15	1.8400	1.8900	1.7700	1.7700	-20.628%	4	4,969	-81.356%
2026-06-12	2.2400	2.3100	2.2300	2.2300	-0.889%	3	4,969	-85.202%
2026-06-11	1.8700	2.2500	1.8700	2.2500	+25.698%	8	4,969	-85.333%
2026-06-04	1.6500	2.0500	1.6500	1.7900	+14.744%	4	4,966	-81.564%
2026-06-03	1.7300	1.8000	1.5600	1.5600	-4.878%	4	4,966	-78.846%
2026-06-02	1.6400	1.6400	1.6400	1.6400	-2.959%	11	4,965	-79.878%
2026-06-01	1.8100	1.8200	1.6500	1.6900	+4.969%	70	4,976	-80.473%
2026-05-27	1.6100	1.6100	1.6100	1.6100	+3.871%	2	5,009	-79.503%
2026-05-26	1.5700	1.5700	1.5500	1.5500	-9.884%	3	5,008	-78.710%
2026-05-21	1.7100	1.7200	1.7100	1.7200	-26.496%	100	5,010	-80.814%
2026-05-13	2.3400	2.3400	2.3400	2.3400	+20.000%	1	5,060	-85.897%
2026-05-12	1.8100	2.0200	1.8000	1.9500	+13.372%	13	5,060	-83.077%
2026-05-11	2.2600	2.2600	1.7200	1.7200	-2.273%	4	5,060	-80.814%
2026-05-08	1.7600	1.7600	1.7600	1.7600	-12.000%	1	5,055	-81.250%
2026-05-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	5,056	-83.500%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-5.660%	5	5,057	-83.500%
2026-05-05	2.1200	2.1200	2.1200	2.1200	-8.225%	3	5,057	-84.434%
2026-05-01	2.3100	2.3100	2.3100	2.3100	-2.941%	1	5,059	-85.714%
2026-04-30	2.2900	2.3800	2.2900	2.3800	+0.847%	21	5,059	-86.134%
2026-04-29	2.2700	2.4400	2.2700	2.3600	-8.527%	3	5,079	-86.017%
2026-04-28	2.7000	2.7000	2.5800	2.5800	+5.306%	6	5,082	-87.209%
2026-04-27	2.4200	2.5000	2.4200	2.4500	-0.407%	27	5,079	-86.531%
2026-04-24	2.3500	2.5800	2.3500	2.4600	-6.464%	105	5,062	-86.585%
2026-04-23	2.3800	2.6300	2.3800	2.6300	+6.911%	17	5,087	-87.452%
2026-04-22	2.4200	2.6000	2.4200	2.4600	-5.019%	9	5,101	-86.585%
2026-04-21	2.5500	2.7000	2.5500	2.5900	+2.372%	25	5,088	-87.259%
2026-04-20	2.6100	2.6100	2.5300	2.5300	-5.243%	2	5,088	-86.957%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-4.643%	50	5,087	-87.640%
2026-04-16	2.8100	2.8100	2.8000	2.8000	-5.085%	3	5,092	-88.214%
2026-04-15	2.9700	2.9700	2.9500	2.9500	+5.735%	37	5,092	-88.814%
2026-04-14	2.7900	2.7900	2.7900	2.7900	-8.525%	1	5,063	-88.172%
2026-04-10	3.2000	3.2000	3.0500	3.0500	-5.864%	66	5,064	-89.180%
2026-04-09	3.4500	3.4500	3.2400	3.2400	-13.600%	84	5,120	-89.815%
2026-04-08	3.7000	3.7500	3.4900	3.7500	-16.107%	58	5,050	-91.200%
2026-04-07	4.6000	4.6000	4.4500	4.4700	-0.667%	12	5,072	-92.617%
2026-04-06	4.5200	4.5400	4.4500	4.5000	-9.091%	187	5,072	-92.667%
2026-04-02	4.9500	4.9500	4.9500	4.9500	+11.236%	10	5,082	-93.333%
2026-04-01	4.6500	4.6600	4.4500	4.4500	-18.647%	3	5,082	-92.584%
2026-03-31	5.5000	5.5100	5.1500	5.4700	-9.587%	5	5,081	-93.967%
2026-03-30	5.4100	6.0500	5.4100	6.0500	+17.476%	7	5,079	-94.545%
2026-03-27	5.4500	5.4500	5.0000	5.1500	+14.444%	143	5,076	-93.592%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+4.651%	1	4,965	-92.667%
2026-03-25	4.3000	4.3000	4.3000	4.3000	-1.149%	1	4,965	-92.326%
2026-03-24	4.5500	4.5600	4.3500	4.3500	-9.375%	13	4,964	-92.414%
2026-03-20	4.8000	4.8000	4.8000	4.8000	0.000%	3	4,964	-93.125%
2026-03-19	4.9000	4.9500	4.8000	4.8000	+10.345%	11	4,967	-93.125%
2026-03-18	4.3000	4.5000	4.0500	4.3500	-3.333%	22	4,967	-92.414%
2026-03-17	4.4500	4.5500	4.4500	4.5000	-1.099%	11	4,951	-92.667%
2026-03-16	4.8000	4.8000	4.5500	4.5500	-6.953%	6	4,946	-92.747%
2026-03-13	4.8500	4.8900	4.8500	4.8900	-0.407%	2	4,946	-93.252%
2026-03-12	5.1500	5.1800	4.9100	4.9100	+6.048%	7	4,944	-93.279%
2026-03-11	4.8300	4.8300	4.6300	4.6300	-1.489%	4	4,942	-92.873%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-8.738%	4	4,941	-92.979%
2026-03-09	5.5500	5.6000	5.1500	5.1500	-1.152%	8	4,944	-93.592%
2026-03-06	4.8700	5.2100	4.7500	5.2100	+11.087%	10	4,943	-93.666%
2026-03-05	4.7700	4.9000	4.6700	4.6900	+5.393%	12	4,943	-92.964%
2026-03-04	4.5200	4.5200	4.3500	4.4500	-3.680%	3	4,942	-92.584%
2026-03-03	4.7500	4.7500	4.6200	4.6200	+10.000%	3	4,942	-92.857%
2026-03-02	4.3000	4.3500	4.2000	4.2000	+5.000%	7	4,941	-92.143%
2026-02-27	4.1500	4.1500	4.0000	4.0000	+2.564%	4	4,941	-91.750%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+2.632%	1	4,940	-91.538%
2026-02-25	3.8600	3.8600	3.8000	3.8000	-7.767%	3	4,939	-91.316%
2026-02-24	4.1200	4.1200	4.1200	4.1200	+0.488%	1	4,939	-91.990%
2026-02-20	4.1700	4.1900	4.1000	4.1000	-3.756%	14	4,938	-91.951%
2026-02-18	4.2600	4.2600	4.2600	4.2600	+0.235%	1	4,938	-92.254%
2026-02-12	4.5300	4.5300	4.2500	4.2500	+3.406%	4	4,939	-92.235%
2026-02-11	4.1000	4.1300	4.1000	4.1100	+5.928%	5	4,935	-91.971%
2026-02-10	4.0700	4.1000	3.8800	3.8800	-13.778%	26	4,931	-91.495%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-6.250%	2	4,943	-92.667%
2026-02-05	4.7300	4.8000	4.7300	4.8000	-0.826%	13	4,945	-93.125%
2026-02-04	4.5000	4.9000	4.5000	4.8400	+18.049%	42	4,943	-93.182%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+17.143%	1	4,926	-91.951%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-2.778%	10	4,926	-90.571%
2026-01-29	3.6500	3.7000	3.4000	3.6000	+4.348%	13	4,926	-90.833%
2026-01-28	3.5000	3.5000	3.4000	3.4500	-5.479%	37	4,996	-90.435%
2026-01-26	3.6500	3.6500	3.6500	3.6500	-3.947%	4	5,020	-90.959%
2026-01-23	3.8200	3.8200	3.8000	3.8000	+3.542%	4	5,017	-91.316%
2026-01-22	3.7000	3.7500	3.6500	3.6700	+0.824%	19	5,015	-91.008%
2026-01-21	4.0600	4.0600	3.6000	3.6400	-17.273%	257	5,011	-90.934%
2026-01-20	4.4800	4.4900	3.9600	4.4000	+16.402%	32	4,790	-92.500%
2026-01-16	3.8000	3.9000	3.7700	3.7800	-6.667%	24	4,760	-91.270%
2026-01-15	3.7700	4.1300	3.6500	4.0500	-8.989%	31	4,760	-91.852%
2026-01-14	4.5000	4.5000	4.4000	4.4500	+2.299%	57	4,766	-92.584%
2026-01-13	4.2000	4.3500	4.2000	4.3500	+1.399%	217	4,709	-92.414%
2026-01-12	4.3500	4.6000	4.2900	4.2900	-4.667%	73	4,513	-92.308%
2026-01-09	4.6000	4.7000	4.3000	4.5000	-6.250%	29	4,492	-92.667%
2026-01-08	4.7500	4.8000	4.7500	4.8000	+5.495%	3	4,500	-93.125%
2026-01-07	4.5700	4.5700	4.5100	4.5500	-0.219%	24	4,499	-92.747%
2026-01-06	4.6300	4.6300	4.5600	4.5600	-7.128%	40	4,517	-92.763%
2026-01-05	4.8200	5.1900	4.8200	4.9100	-4.660%	5	4,500	-93.279%
2026-01-02	5.1100	5.1500	5.1100	5.1500	-4.275%	8	4,500	-93.592%
2025-12-31	5.1200	5.4800	5.1200	5.3800	+0.373%	41	4,528	-93.866%
2025-12-30	5.4800	6.2600	5.3600	5.3600	+0.375%	3	4,528	-93.843%
2025-12-29	5.4000	5.6500	5.3400	5.3400	+0.565%	4	4,529	-93.820%
2025-12-26	5.1000	5.3500	5.1000	5.3100	+10.856%	150	4,529	-93.785%
2025-12-24	4.7900	4.7900	4.7900	4.7900	-18.259%	1	4,469	-93.111%
2025-12-23	5.8400	5.8800	5.8400	5.8600	-8.294%	4	4,469	-94.369%
2025-12-17	6.2900	6.3900	6.2500	6.3900	+5.446%	15	4,470	-94.836%
2025-12-16	5.9000	6.4500	5.9000	6.0600	+3.237%	3	4,462	-94.554%
2025-12-15	5.5500	5.8700	5.5500	5.8700	+5.386%	12	4,464	-94.378%
2025-12-12	5.5100	5.9000	5.5100	5.5700	+5.094%	16	4,460	-94.075%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+6.640%	26	4,460	-93.774%
2025-12-09	4.9700	4.9700	4.9700	4.9700	-6.754%	1	4,486	-93.360%
2025-12-08	5.3000	5.3300	5.3000	5.3300	+8.776%	29	4,486	-93.809%
2025-12-03	5.5700	5.5700	4.9000	4.9000	-16.096%	11	4,463	-93.265%
2025-12-02	5.8500	5.8500	5.8400	5.8400	-5.041%	2	4,472	-94.349%
2025-11-28	6.0100	6.1500	6.0100	6.1500	-17.450%	3	4,474	-94.634%
2025-11-20	7.8500	7.8500	7.4500	7.4500	+2.759%	4	4,475	-95.570%
2025-11-18	7.0000	7.2500	7.0000	7.2500	+10.687%	21	4,474	-95.448%
2025-11-17	6.5000	6.5500	6.5000	6.5500	+3.150%	2	4,453	-94.962%
2025-11-14	6.3500	6.3500	6.3500	6.3500	+4.098%	1	4,451	-94.803%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+6.087%	2	4,450	-94.590%
2025-11-10	5.7500	5.7500	5.7500	5.7500	+1.411%	2	4,450	-94.261%
2025-11-06	5.6700	5.6700	5.6700	5.6700	+5.981%	200	4,452	-94.180%
2025-11-05	5.3500	5.3500	5.3500	5.3500	+6.786%	5	4,652	-93.832%
2025-11-03	5.0100	5.0100	5.0100	5.0100	0.000%	5	4,652	-93.413%
2025-10-29	5.0700	5.1000	4.9900	5.0100	-9.403%	35	4,652	-93.413%
2025-10-28	5.5300	5.5300	5.5300	5.5300	+3.947%	1	4,668	-94.033%
2025-10-27	5.7900	5.7900	4.9000	5.3200	-3.623%	311	4,615	-93.797%
2025-10-24	5.6100	5.6100	5.5200	5.5200	-5.479%	9	4,615	-94.022%
2025-10-22	5.6000	5.8400	5.6000	5.8400	+2.998%	23	4,624	-94.349%
2025-10-21	5.5500	5.6700	5.5500	5.6700	-2.241%	6	4,605	-94.180%
2025-10-20	5.8000	5.8000	5.8000	5.8000	+1.754%	1	4,601	-94.310%
2025-10-16	6.0000	6.0000	5.7000	5.7000	-5.000%	7	4,602	-94.211%
2025-10-15	6.8400	6.8400	6.0000	6.0000	-4.000%	5	4,602	-94.500%
2025-10-14	6.5300	6.5300	6.2500	6.2500	+2.459%	2	4,607	-94.720%
2025-10-13	6.1300	6.1300	6.1000	6.1000	-7.576%	3	4,605	-94.590%
2025-10-10	5.4500	6.6000	5.2600	6.6000	+26.437%	15	4,608	-95.000%
2025-10-09	5.2200	5.2200	5.2200	5.2200	-1.136%	1	4,604	-93.678%
2025-10-08	5.3000	5.3000	5.2800	5.2800	+0.571%	4	4,603	-93.750%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-0.380%	1	4,603	-93.714%
2025-10-06	5.8200	5.8200	5.1800	5.2700	-1.495%	325	4,603	-93.738%
2025-10-03	5.2500	5.3500	5.2500	5.3500	-0.372%	151	4,658	-93.832%
2025-10-02	5.3600	5.4100	5.3500	5.3700	-4.107%	9	4,657	-93.855%
2025-10-01	6.1400	6.4000	5.6000	5.6000	-6.198%	60	4,652	-94.107%
2025-09-30	5.9700	5.9700	5.9600	5.9700	+0.168%	102	4,596	-94.472%
2025-09-29	5.6500	5.9600	5.6500	5.9600	+1.188%	6	4,498	-94.463%
2025-09-26	5.8800	6.0300	5.8800	5.8900	-1.340%	19	4,492	-94.397%
2025-09-25	6.0000	6.0000	5.9700	5.9700	+2.754%	6	4,490	-94.472%
2025-09-24	5.8100	5.8100	5.8100	5.8100	+1.930%	1	4,489	-94.320%
2025-09-23	5.6700	5.8700	5.6700	5.7000	+1.423%	32	4,489	-94.211%
2025-09-22	5.6300	5.7500	5.6200	5.6200	-5.705%	86	4,504	-94.128%
2025-09-19	5.9600	5.9600	5.9600	5.9600	+3.114%	1	4,588	-94.463%
2025-09-18	5.9200	5.9200	5.7500	5.7800	-6.016%	122	4,587	-94.291%
2025-09-17	6.3300	6.6500	6.1500	6.1500	-2.690%	153	4,537	-94.634%
2025-09-16	6.1000	6.4500	6.1000	6.3200	+1.935%	269	4,395	-94.778%
2025-09-15	6.2900	6.2900	6.2000	6.2000	-4.615%	3	4,134	-94.677%
2025-09-12	6.5000	6.5000	6.5000	6.5000	-1.813%	1	4,135	-94.923%
2025-09-11	6.5500	6.6500	6.5500	6.6200	+0.455%	6	4,135	-95.015%
2025-09-10	6.6000	6.6000	6.5700	6.5900	-4.493%	6	4,132	-94.992%
2025-09-09	6.2000	6.9800	6.2000	6.9000	0.000%	7	4,134	-95.217%
2025-09-08	6.8100	6.9200	6.8100	6.9000	-4.300%	4	4,130	-95.217%
2025-09-05	6.9000	7.2100	6.9000	7.2100	-5.505%	3	4,128	-95.423%
2025-09-04	7.6300	7.6300	7.6300	7.6300	+1.060%	1	4,125	-95.675%
2025-09-03	7.4300	7.5800	7.4300	7.5500	-1.948%	160	4,124	-95.629%
2025-09-02	7.5900	7.7000	7.5700	7.7000	+10.791%	3	3,979	-95.714%
2025-08-29	6.9500	6.9500	6.9500	6.9500	+6.759%	1	3,976	-95.252%
2025-08-28	6.5800	6.5800	6.5000	6.5100	-2.399%	24	3,976	-94.931%
2025-08-27	6.7500	6.7500	6.6700	6.6700	-3.333%	4	3,988	-95.052%
2025-08-25	6.9000	6.9000	6.9000	6.9000	0.000%	2	3,988	-95.217%
2025-08-22	6.7700	6.9500	6.7700	6.9000	-8.000%	12	3,986	-95.217%
2025-08-21	7.5000	7.5000	7.5000	7.5000	-2.216%	1	3,987	-95.600%
2025-08-20	7.7000	7.7000	7.6700	7.6700	+7.273%	3	3,988	-95.698%
2025-08-19	7.1500	7.1500	7.1500	7.1500	+1.997%	1	3,985	-95.385%
2025-08-18	7.0100	7.0100	7.0100	7.0100	+3.088%	1	3,985	-95.292%
2025-08-15	6.9000	7.0300	6.8000	6.8000	+1.040%	12	3,985	-95.147%
2025-08-14	6.7300	6.7300	6.7300	6.7300	+0.448%	1	3,982	-95.097%
2025-08-13	6.6000	6.7000	6.5500	6.7000	-1.325%	11	3,983	-95.075%
2025-08-12	7.0000	7.0000	6.7000	6.7900	-4.501%	5	3,985	-95.140%
2025-08-11	7.0700	7.1100	7.0700	7.1100	-2.469%	8	3,986	-95.359%
2025-08-08	7.3100	7.4200	7.2900	7.2900	-2.800%	14	3,981	-95.473%
2025-08-07	7.4200	7.5500	7.4200	7.5000	-4.459%	24	3,986	-95.600%
2025-08-06	8.1300	8.1300	7.8500	7.8500	+2.480%	4	3,983	-95.796%
2025-08-05	7.3900	7.8000	7.3900	7.6600	+0.789%	14	3,980	-95.692%
2025-08-04	7.7500	7.7500	7.4900	7.6000	-4.523%	40	3,988	-95.658%
2025-08-01	8.1000	8.2000	7.7500	7.9600	+4.052%	40	3,992	-95.854%
2025-07-31	6.5200	7.6500	6.5200	7.6500	+14.521%	5	3,980	-95.686%
2025-07-30	6.7300	6.7500	6.6800	6.6800	-1.037%	10	3,979	-95.060%
2025-07-29	6.7300	6.7500	6.6500	6.7500	-4.119%	228	3,978	-95.111%
2025-07-28	7.0500	7.0900	7.0400	7.0400	-5.756%	14	3,923	-95.313%
2025-07-25	7.4700	7.4700	7.4700	7.4700	-0.400%	1	3,923	-95.582%
2025-07-23	7.5500	7.5500	7.4900	7.5000	+0.671%	26	3,922	-95.600%
2025-07-22	7.6000	7.6000	7.4500	7.4500	+4.050%	50	3,921	-95.570%
2025-07-21	7.0500	7.1600	7.0500	7.1600	-0.968%	75	3,921	-95.391%
2025-07-18	7.2300	7.2300	7.2300	7.2300	-5.859%	5	3,921	-95.436%
2025-07-16	7.6800	7.6800	7.6800	7.6800	+8.169%	10	3,926	-95.703%
2025-07-15	7.0500	7.1000	7.0500	7.1000	-4.313%	5	3,926	-95.352%
2025-07-14	7.7000	7.7000	7.4200	7.4200	+1.923%	15	3,929	-95.553%
2025-07-11	7.3900	7.3900	7.2800	7.2800	+0.414%	50	3,924	-95.467%
2025-07-10	7.2500	7.2500	7.2500	7.2500	-2.423%	2	3,921	-95.448%
2025-07-08	7.4300	7.4300	7.4300	7.4300	-2.237%	2	3,919	-95.559%
2025-07-03	7.6000	7.6000	7.6000	7.6000	+2.426%	1	3,918	-95.658%
2025-07-02	7.8300	7.8300	7.4200	7.4200	-8.395%	4	3,918	-95.553%
2025-07-01	8.1000	8.1000	8.1000	8.1000	+3.846%	2	3,943	-95.926%
2025-06-27	7.7500	7.8000	7.7500	7.8000	-1.266%	5	3,941	-95.769%
2025-06-26	7.8500	8.0000	7.8000	7.9000	-2.349%	8	3,937	-95.823%
2025-06-25	8.0500	8.0900	8.0500	8.0900	-0.123%	24	3,932	-95.921%
2025-06-24	8.2000	8.2000	8.1000	8.1000	-10.497%	42	3,911	-95.926%
2025-06-23	9.2500	9.2500	9.0500	9.0500	+2.841%	2	3,906	-96.354%
2025-06-18	8.8000	8.8000	8.8000	8.8000	-2.762%	52	3,906	-96.250%
2025-06-09	9.0500	9.0500	9.0500	9.0500	-5.925%	1	3,906	-96.354%
2025-06-05	9.6200	9.6200	9.6200	9.6200	-0.414%	1	3,905	-96.570%
2025-06-04	9.7100	9.7100	9.6600	9.6600	-2.523%	2	3,902	-96.584%
2025-06-03	9.9100	9.9100	9.9100	9.9100	-6.509%	1	3,902	-96.670%
2025-06-02	10.7100	10.7100	10.6000	10.6000	-0.094%	12	3,901	-96.887%
2025-05-28	10.6100	10.6100	10.6100	10.6100	+3.512%	18	3,901	-96.890%
2025-05-20	10.3000	10.3000	10.2500	10.2500	-0.292%	2	3,883	-96.780%
2025-05-19	10.2800	10.2800	10.2800	10.2800	+2.289%	3	3,881	-96.790%
2025-05-16	10.0500	10.0500	10.0500	10.0500	+1.618%	2	3,884	-96.716%
2025-05-14	9.8900	9.8900	9.8900	9.8900	+1.959%	1	3,885	-96.663%
2025-05-13	9.7000	9.7000	9.7000	9.7000	-5.825%	12	3,886	-96.598%
2025-05-12	10.2500	10.3000	10.2500	10.3000	-33.591%	30	3,886	-96.796%
2025-04-21	15.5100	15.5100	15.5100	15.5100	+2.241%	2	3,914	-97.872%
2025-04-16	15.1700	15.1700	15.1700	15.1700	+16.245%	7	3,912	-97.825%
2025-04-09	15.8500	15.8500	10.5000	13.0500	-6.786%	61	3,905	-97.471%
2025-04-08	14.0000	14.0000	14.0000	14.0000	-11.111%	29	3,905	-97.643%
2025-04-07	16.9300	16.9300	15.7500	15.7500	+1.351%	102	3,876	-97.905%
2025-04-04	14.7200	16.0000	14.7200	15.5400	+18.535%	44	3,978	-97.876%
2025-04-03	13.1100	13.1100	13.1100	13.1100	+11.196%	1	3,998	-97.483%
2025-04-01	11.7900	11.7900	11.7900	11.7900	-1.995%	6	3,999	-97.201%
2025-03-31	12.0300	12.0300	12.0300	12.0300	+19.701%	2	3,993	-97.257%
2025-03-19	10.0500	10.0500	10.0500	10.0500	+0.299%	100	3,991	-96.716%
2025-03-17	10.0500	10.0500	10.0200	10.0200	-7.820%	25	3,891	-96.707%
2025-03-13	10.8700	10.8700	10.8700	10.8700	-2.072%	1	3,868	-96.964%
2025-03-11	11.0000	11.1000	11.0000	11.1000	+1.835%	22	3,868	-97.027%
2025-03-10	10.9000	10.9000	10.9000	10.9000	+1.584%	1	3,888	-96.972%
2025-03-07	10.7500	10.7500	10.7300	10.7300	+1.131%	4	3,887	-96.925%
2025-03-06	10.6100	10.6100	10.6100	10.6100	+6.100%	5	3,880	-96.890%
2025-03-05	9.8000	10.0000	9.8000	10.0000	-3.195%	2	3,880	-96.700%
2025-03-04	10.3300	10.3300	10.3300	10.3300	+9.894%	1	3,879	-96.805%
2025-02-28	9.4600	9.4600	9.4000	9.4000	+1.293%	44	3,878	-96.489%
2025-02-27	9.2800	9.2800	9.2800	9.2800	+5.455%	2	3,856	-96.444%
2025-02-25	8.8000	8.8000	8.8000	8.8000	+12.821%	1	3,855	-96.250%
2025-02-24	7.8000	7.8000	7.8000	7.8000	-0.256%	1	3,855	-95.769%
2025-02-21	7.1400	7.8200	7.1400	7.8200	+6.831%	4	3,854	-95.780%
2025-02-20	7.0500	7.3200	7.0500	7.3200	-0.408%	3	3,854	-95.492%
2025-02-19	7.2500	7.3500	7.2500	7.3500	-15.517%	19	3,853	-95.510%
2025-02-07	8.7000	8.7000	8.7000	8.7000	+4.067%	2	3,836	-96.207%
2025-02-06	8.4000	8.4000	8.3600	8.3600	-6.904%	4	3,835	-96.053%
2025-02-03	8.9800	8.9800	8.9800	8.9800	+7.545%	10	3,831	-96.325%
2025-01-31	8.1000	8.3500	8.1000	8.3500	-0.595%	4	3,821	-96.048%
2025-01-30	8.4000	8.4000	8.4000	8.4000	-6.667%	1	3,822	-96.071%
2025-01-28	9.1300	9.1300	9.0000	9.0000	-2.597%	2	3,822	-96.333%
2025-01-27	8.6500	9.2400	8.6500	9.2400	+32.568%	5	3,820	-96.429%
2025-01-23	6.9700	6.9700	6.9700	6.9700	+1.752%	52	3,816	-95.265%
2025-01-22	6.8500	6.8500	6.8500	6.8500	-4.861%	1	3,816	-95.182%
2025-01-21	7.2000	7.2000	7.2000	7.2000	-7.810%	1	3,817	-95.417%
2025-01-17	7.8100	7.8100	7.8100	7.8100	-2.375%	300	3,966	-95.775%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-4.762%	1	3,966	-95.875%
2025-01-10	8.4000	8.4000	8.4000	8.4000	+12.752%	2	3,967	-96.071%
2025-01-07	7.4500	7.4500	7.4500	7.4500	+1.637%	1	3,966	-95.570%
2024-12-16	7.4100	7.6100	7.3200	7.3300	-12.321%	8	3,966	-95.498%
2024-12-10	8.1500	8.3600	8.1500	8.3600	+6.905%	3	3,964	-96.053%
2024-12-04	7.8200	7.8200	7.8200	7.8200	-7.456%	1	3,963	-95.780%
2024-11-27	8.4200	8.4500	8.4200	8.4500	+4.321%	3	3,959	-96.095%
2024-11-26	8.4000	8.4000	8.1000	8.1000	-3.800%	2	3,959	-95.926%
2024-11-25	8.4200	8.4200	8.4200	8.4200	-2.093%	1	3,959	-96.081%
2024-11-15	8.2500	8.6000	8.2500	8.6000	+10.256%	82	3,960	-96.163%
2024-11-14	7.7500	7.8000	7.7500	7.8000	-3.346%	3	3,959	-95.769%
2024-11-13	7.8500	8.0700	7.8500	8.0700	+7.600%	21	3,960	-95.911%
2024-11-12	7.4500	7.6000	7.4500	7.5000	+7.914%	42	3,939	-95.600%
2024-11-07	6.9500	6.9500	6.9500	6.9500	-17.262%	1	3,897	-95.252%
2024-11-04	8.4000	8.4000	8.4000	8.4000	+2.815%	20	3,898	-96.071%
2024-11-01	8.1700	8.1700	8.1700	8.1700	-0.970%	2	3,918	-95.961%
2024-10-31	8.0600	8.2500	8.0600	8.2500	+10.000%	135	3,917	-96.000%
2024-10-30	7.7500	7.7500	7.2200	7.5000	+4.167%	401	3,788	-95.600%
2024-10-29	7.1900	7.2000	6.9600	7.2000	+2.273%	2,752	3,711	-95.417%
2024-10-25	7.0400	7.0400	7.0400	7.0400	-7.368%	2	963	-95.313%
2024-10-22	7.6000	7.6000	7.6000	7.6000	0.000%	1	962	-95.658%
2024-10-21	7.4900	7.6800	7.4900	7.6000	+1.469%	126	961	-95.658%
2024-10-18	7.4900	7.4900	7.4900	7.4900	-4.464%	20	856	-95.594%
2024-10-16	7.8400	7.8400	7.8400	7.8400	-2.000%	100	856	-95.791%
2024-10-15	7.6500	8.0000	7.6500	8.0000	+7.095%	30	858	-95.875%
2024-10-14	7.4700	7.4700	7.4700	7.4700	-4.108%	1	828	-95.582%
2024-10-11	7.6500	7.7900	7.6500	7.7900	0.000%	1,002	829	-95.764%
2024-10-10	7.7900	7.7900	7.7900	7.7900	-1.017%	2	328	-95.764%
2024-10-09	7.9100	7.9100	7.8700	7.8700	-8.488%	222	326	-95.807%
2024-10-01	8.6000	8.6000	8.6000	8.6000	-2.825%	2	104	-96.163%
2024-09-20	8.8500	8.8500	8.8500	8.8500	-1.885%	2	102	-96.271%
2024-09-18	9.0200	9.0200	9.0200	9.0200	-1.421%	30	101	-96.341%
2024-09-17	8.5000	9.1500	8.5000	9.1500	0.000%	131	131	-96.393%