Dark

SOXL20270115P25
SOXL Jan 15 2027 25.00 Put (SOXL270115P00025000)
option OPRA

EOD

Oct 1, 2026

0.4800-2.041%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4800	0.4800	0.4800	-2.041%	7	11,444	0.000%
2026-09-30	0.4400	0.5100	0.4400	0.4900	+4.255%	4	11,450	-2.041%
2026-09-29	0.4800	0.5000	0.4500	0.4700	-4.082%	117	11,448	+2.128%
2026-09-28	0.5000	0.5500	0.4700	0.4900	+6.522%	90	11,494	-2.041%
2026-09-25	0.4800	0.5200	0.4600	0.4600	0.000%	16	11,412	+4.348%
2026-09-24	0.5000	0.5700	0.4400	0.4600	+12.195%	34	11,419	+4.348%
2026-09-23	0.4300	0.5000	0.4100	0.4100	-6.818%	22	11,417	+17.073%
2026-09-22	0.4000	0.4600	0.4000	0.4400	-4.348%	61	11,422	+9.091%
2026-09-21	0.6000	0.6000	0.4000	0.4600	-17.857%	63	11,399	+4.348%
2026-09-18	0.5500	0.6000	0.5400	0.5600	-5.085%	33	11,395	-14.286%
2026-09-17	0.6900	0.7100	0.5700	0.5900	-23.377%	170	11,443	-18.644%
2026-09-16	0.6500	0.7700	0.6500	0.7700	+11.594%	126	11,464	-37.662%
2026-09-15	0.7000	0.7400	0.6500	0.6900	-1.429%	42	11,397	-30.435%
2026-09-14	0.8000	0.8200	0.6800	0.7000	+11.111%	127	11,404	-31.429%
2026-09-11	0.6500	0.6500	0.5000	0.6300	-8.696%	34	11,382	-23.810%
2026-09-10	0.6600	0.6900	0.5600	0.6900	+9.524%	169	11,369	-30.435%
2026-09-09	0.6500	0.7000	0.5700	0.6300	+3.279%	41	11,227	-23.810%
2026-09-08	0.5100	0.6200	0.4800	0.6100	-4.688%	111	11,227	-21.311%
2026-09-04	0.6800	0.7400	0.6000	0.6400	-9.859%	92	11,243	-25.000%
2026-09-03	0.8000	0.8200	0.6700	0.7100	-1.389%	147	11,243	-32.394%
2026-09-02	0.8600	0.8800	0.7200	0.7200	-1.370%	79	11,148	-33.333%
2026-09-01	0.8500	0.8800	0.7300	0.7300	-8.750%	159	11,146	-34.247%
2026-08-31	0.9000	1.0000	0.8000	0.8000	-14.894%	52	11,093	-40.000%
2026-08-28	0.8900	1.0200	0.8900	0.9400	+2.174%	111	11,103	-48.936%
2026-08-27	0.8000	0.9800	0.8000	0.9200	-8.911%	77	11,100	-47.826%
2026-08-26	1.0100	1.0200	0.9200	1.0100	-6.481%	177	11,124	-52.475%
2026-08-25	1.0000	1.1700	0.9600	1.0800	-6.087%	114	11,274	-55.556%
2026-08-24	1.2000	1.3300	1.0900	1.1500	-2.542%	275	11,278	-58.261%
2026-08-21	1.1000	1.2100	1.0500	1.1800	+1.724%	51	11,260	-59.322%
2026-08-20	1.2400	1.2500	1.1100	1.1600	-4.918%	158	11,260	-58.621%
2026-08-19	1.1000	1.4800	1.0800	1.2200	+5.172%	207	11,219	-60.656%
2026-08-18	1.1300	1.3900	1.0700	1.1600	+13.725%	261	11,217	-58.621%
2026-08-17	1.0500	1.1000	0.9400	1.0200	-17.742%	309	11,071	-52.941%
2026-08-14	1.3200	1.3900	1.1900	1.2400	-10.791%	29	11,133	-61.290%
2026-08-13	1.1000	1.4600	1.1000	1.3900	-10.323%	168	11,173	-65.468%
2026-08-12	1.6200	1.6200	1.4400	1.5500	-9.357%	80	11,198	-69.032%
2026-08-11	1.7700	1.7700	1.6500	1.7100	-9.043%	95	11,203	-71.930%
2026-08-10	2.1100	2.1300	1.8800	1.8800	-14.545%	321	11,157	-74.468%
2026-08-07	2.4000	2.4000	2.1500	2.2000	-11.647%	84	11,191	-78.182%
2026-08-06	2.6300	2.6600	2.4000	2.4900	-9.783%	180	11,193	-80.723%
2026-08-05	2.8200	3.5000	2.6500	2.7600	+0.730%	44	11,068	-82.609%
2026-08-04	2.6500	2.8200	2.6000	2.7400	-5.517%	418	11,294	-82.482%
2026-08-03	3.2100	3.4200	2.8500	2.9000	-3.010%	103	11,129	-83.448%
2026-07-31	2.6700	3.2500	2.6500	2.9900	-1.320%	214	11,059	-83.946%
2026-07-30	3.8000	3.8000	3.0000	3.0300	-27.338%	193	11,051	-84.158%
2026-07-29	3.5500	4.5000	3.5500	4.1700	+8.312%	145	10,988	-88.489%
2026-07-28	3.6500	4.1500	3.6500	3.8500	+4.054%	170	10,937	-87.532%
2026-07-27	3.4000	4.0000	3.4000	3.7000	+5.714%	142	10,861	-87.027%
2026-07-24	3.4500	3.6000	3.0400	3.5000	+7.692%	274	10,841	-86.286%
2026-07-23	3.1000	3.4600	3.1000	3.2500	+4.839%	9	10,729	-85.231%
2026-07-22	3.3500	3.3500	3.0200	3.1000	-3.125%	219	10,752	-84.516%
2026-07-21	3.5500	3.5500	3.1700	3.2000	-7.246%	219	10,716	-85.000%
2026-07-20	3.3500	3.4600	3.2200	3.4500	-2.817%	44	10,641	-86.087%
2026-07-17	3.6500	3.8000	3.3000	3.5500	+4.412%	91	10,610	-86.479%
2026-07-16	3.0300	3.4200	3.0300	3.4000	+13.333%	35	10,558	-85.882%
2026-07-15	2.8000	3.2800	2.8000	3.0000	+0.334%	24	10,529	-84.000%
2026-07-14	2.7100	3.0000	2.6600	2.9900	-2.606%	32	10,510	-83.946%
2026-07-13	2.8000	3.1200	2.7500	3.0700	+14.552%	96	10,498	-84.365%
2026-07-10	2.6500	2.7500	2.5500	2.6800	-4.626%	74	10,478	-82.090%
2026-07-09	2.6100	2.8100	2.5900	2.8100	-3.767%	21	10,468	-82.918%
2026-07-08	2.8900	3.0400	2.8900	2.9200	+0.690%	7	10,464	-83.562%
2026-07-07	2.7100	3.0000	2.7000	2.9000	+23.404%	43	10,458	-83.448%
2026-07-06	2.4400	2.4400	2.3500	2.3500	-2.083%	14	10,421	-79.574%
2026-07-02	2.5000	2.7000	2.3600	2.4000	+9.091%	29	10,399	-80.000%
2026-07-01	2.1000	2.2300	2.1000	2.2000	+15.789%	13	10,399	-78.182%
2026-06-30	2.0400	2.0400	1.8500	1.9000	-12.442%	17	10,403	-74.737%
2026-06-29	2.2000	2.2000	2.1600	2.1700	-10.331%	6	10,412	-77.880%
2026-06-26	2.2700	2.5000	2.2700	2.4200	+7.556%	12	10,410	-80.165%
2026-06-25	2.4500	2.4500	2.2000	2.2500	-7.025%	6	10,406	-78.667%
2026-06-24	2.4000	2.4600	2.1000	2.4200	+7.556%	226	10,403	-80.165%
2026-06-23	2.3000	2.3500	2.1700	2.2500	+9.223%	35	10,373	-78.667%
2026-06-22	2.0000	2.0600	1.9600	2.0600	-1.905%	22	10,341	-76.699%
2026-06-18	1.9600	2.2000	1.9600	2.1000	-2.326%	7	10,336	-77.143%
2026-06-17	1.9200	2.1500	1.8800	2.1500	0.000%	7	10,336	-77.674%
2026-06-16	2.3100	2.3100	2.1000	2.1500	+9.137%	18	10,336	-77.674%
2026-06-15	2.1000	2.1000	1.9700	1.9700	-17.227%	2	10,298	-75.635%
2026-06-12	2.6000	2.6000	2.2000	2.3800	-10.189%	61	10,298	-79.832%
2026-06-11	2.6000	2.7300	2.6000	2.6500	+1.923%	18	10,298	-81.887%
2026-06-10	2.8100	2.8100	2.5600	2.6000	-3.704%	9	10,298	-81.538%
2026-06-09	2.4400	2.9000	2.4000	2.7000	+12.500%	274	10,290	-82.222%
2026-06-08	2.2600	2.4000	2.2600	2.4000	-6.250%	3	10,488	-80.000%
2026-06-05	2.3000	2.5600	2.1700	2.5600	+14.798%	65	10,489	-81.250%
2026-06-04	2.0500	2.2300	2.0400	2.2300	-1.762%	17	10,434	-78.475%
2026-06-03	1.8500	2.2700	1.8500	2.2700	+14.070%	116	10,459	-78.855%
2026-06-02	1.9200	2.0000	1.9100	1.9900	+2.577%	108	10,644	-75.879%
2026-06-01	1.8800	1.9600	1.8800	1.9400	+2.646%	176	10,643	-75.258%
2026-05-29	1.8000	1.9200	1.7400	1.8900	+11.176%	17	10,615	-74.603%
2026-05-28	1.9800	1.9900	1.7000	1.7000	-5.556%	132	10,745	-71.765%
2026-05-27	2.2000	2.2000	1.7300	1.8000	+4.651%	185	10,640	-73.333%
2026-05-26	1.7000	1.8000	1.6600	1.7200	-8.021%	296	10,704	-72.093%
2026-05-22	1.9000	2.0600	1.7600	1.8700	-5.076%	749	10,737	-74.332%
2026-05-21	2.0500	2.0500	1.9500	1.9700	-5.742%	185	10,591	-75.635%
2026-05-20	2.3000	2.3000	2.0600	2.0900	-9.130%	600	10,591	-77.033%
2026-05-19	2.2000	2.3400	2.2000	2.3000	+5.505%	14	10,627	-79.130%
2026-05-18	2.1000	2.3800	2.0300	2.1800	-3.540%	1,054	10,627	-77.982%
2026-05-15	2.3200	2.3800	2.1800	2.2600	+1.802%	104	10,627	-78.761%
2026-05-14	2.0500	2.2200	2.0400	2.2200	+5.714%	35	10,476	-78.378%
2026-05-13	2.1600	2.2300	2.1000	2.1000	-7.080%	386	10,460	-77.143%
2026-05-12	2.1800	2.3100	2.0900	2.2600	+10.244%	103	10,460	-78.761%
2026-05-11	2.1700	2.1700	1.9300	2.0500	-2.381%	256	10,460	-76.585%
2026-05-08	2.0000	2.1000	1.9000	2.1000	+2.941%	71	10,197	-77.143%
2026-05-07	2.0600	2.2000	2.0100	2.0400	-4.225%	374	10,259	-76.471%
2026-05-06	2.2000	2.2000	2.0100	2.1300	-6.579%	220	10,373	-77.465%
2026-05-05	2.2400	2.3200	2.1400	2.2800	-2.979%	326	10,447	-78.947%
2026-05-04	2.4300	2.4500	2.3100	2.3500	-0.844%	196	10,440	-79.574%
2026-05-01	2.5500	2.5500	2.3500	2.3700	-7.059%	110	10,477	-79.747%
2026-04-30	2.6300	2.6400	2.4500	2.5500	+2.000%	60	10,477	-81.176%
2026-04-29	2.7900	2.8000	2.5000	2.5000	-14.676%	18	10,437	-80.800%
2026-04-28	2.7700	3.0000	2.7700	2.9300	+8.519%	17	10,470	-83.618%
2026-04-27	2.7500	2.8300	2.6400	2.7000	0.000%	329	10,491	-82.222%
2026-04-24	2.5900	2.9000	2.5900	2.7000	-3.571%	356	10,419	-82.222%
2026-04-23	2.9100	2.9100	2.7000	2.8000	-4.110%	125	10,391	-82.857%
2026-04-22	2.7900	2.9200	2.7900	2.9200	-1.684%	21	10,359	-83.562%
2026-04-21	2.9900	2.9900	2.8700	2.9700	-0.336%	63	10,362	-83.838%
2026-04-20	3.1100	3.1100	2.9800	2.9800	-0.667%	66	10,362	-83.893%
2026-04-17	3.0700	3.1500	2.9000	3.0000	-7.692%	198	10,327	-84.000%
2026-04-16	3.2500	3.3000	3.2200	3.2500	-2.985%	340	10,345	-85.231%
2026-04-15	3.2300	3.5000	3.2300	3.3500	+0.904%	172	10,369	-85.672%
2026-04-14	3.4400	3.6000	3.2800	3.3200	-13.766%	597	10,298	-85.542%
2026-04-13	3.8000	3.8500	3.6300	3.8500	+4.054%	32	10,171	-87.532%
2026-04-10	3.8000	3.8000	3.4900	3.7000	-3.896%	92	10,191	-87.027%
2026-04-09	4.0000	4.0000	3.8500	3.8500	-6.098%	394	10,172	-87.532%
2026-04-08	4.5000	4.5000	4.0500	4.1000	-20.388%	144	10,190	-88.293%
2026-04-07	5.3000	5.4200	5.1500	5.1500	-1.718%	29	10,153	-90.680%
2026-04-06	5.2000	5.3800	5.1200	5.2400	-2.963%	34	10,167	-90.840%
2026-04-02	5.5000	5.6000	5.4000	5.4000	+2.857%	29	10,164	-91.111%
2026-04-01	5.3800	5.4000	5.2000	5.2500	-9.483%	103	10,164	-90.857%
2026-03-31	6.3700	6.3700	5.8000	5.8000	-14.074%	10	10,108	-91.724%
2026-03-30	6.3000	7.0000	6.2500	6.7500	+11.570%	56	10,112	-92.889%
2026-03-27	5.8500	6.1000	5.7500	6.0500	+6.140%	166	10,069	-92.066%
2026-03-26	5.1500	5.7000	4.9500	5.7000	+15.854%	173	10,043	-91.579%
2026-03-25	4.9500	4.9500	4.9000	4.9200	-5.202%	56	9,982	-90.244%
2026-03-24	5.1900	5.1900	5.1900	5.1900	+1.765%	5	9,987	-90.751%
2026-03-23	4.9000	5.2000	4.9000	5.1000	-8.108%	135	9,982	-90.588%
2026-03-20	5.4000	5.6300	5.3000	5.5500	+2.778%	27	9,898	-91.351%
2026-03-19	5.6600	5.7000	5.1500	5.4000	+3.846%	75	9,882	-91.111%
2026-03-18	5.0800	5.3700	5.0500	5.2000	-0.952%	37	9,847	-90.769%
2026-03-17	5.2000	5.2500	5.2000	5.2500	+1.351%	9	9,835	-90.857%
2026-03-16	5.2900	5.2900	5.1800	5.1800	-8.319%	4	9,830	-90.734%
2026-03-13	5.5500	5.6500	5.5500	5.6500	-2.586%	16	9,828	-91.504%
2026-03-12	5.5000	5.8400	5.5000	5.8000	+7.407%	59	9,812	-91.724%
2026-03-10	5.7000	5.7000	5.1500	5.4000	-5.429%	10	9,777	-91.111%
2026-03-09	6.2400	6.5500	5.7100	5.7100	-5.620%	141	9,769	-91.594%
2026-03-06	5.9000	6.2000	5.4000	6.0500	+10.401%	65	9,748	-92.066%
2026-03-05	5.0500	5.5300	5.0500	5.4800	+7.874%	113	9,705	-91.241%
2026-03-04	5.1500	5.1500	5.0500	5.0800	-5.224%	6	9,598	-90.551%
2026-03-03	5.5500	5.6000	5.1700	5.3600	+9.611%	224	9,599	-91.045%
2026-03-02	5.3000	5.3000	4.8900	4.8900	+1.875%	5	9,578	-90.184%
2026-02-27	4.7100	4.8900	4.7100	4.8000	+5.495%	31	9,575	-90.000%
2026-02-26	4.5000	4.7500	4.2500	4.5500	+3.175%	164	9,574	-89.451%
2026-02-25	4.5000	4.5000	4.2500	4.4100	-4.130%	40	9,416	-89.116%
2026-02-24	4.7100	4.7700	4.6000	4.6000	-6.122%	6	9,416	-89.565%
2026-02-23	4.9000	4.9000	4.8300	4.9000	+4.255%	22	9,414	-90.204%
2026-02-20	4.8000	4.9600	4.6400	4.7000	-4.082%	24	9,434	-89.787%
2026-02-19	5.0000	5.1100	4.9000	4.9000	+0.823%	33	9,440	-90.204%
2026-02-18	4.8000	4.9200	4.8000	4.8600	-3.380%	20	9,415	-90.123%
2026-02-17	5.0300	5.0300	5.0300	5.0300	-1.373%	1	9,398	-90.457%
2026-02-13	4.9000	5.1000	4.8000	5.1000	+4.082%	10	9,399	-90.588%
2026-02-12	4.5500	4.9200	4.5500	4.9000	+8.889%	13	9,399	-90.204%
2026-02-11	4.5000	4.8300	4.5000	4.5000	-5.263%	31	9,400	-89.333%
2026-02-10	4.8500	4.8500	4.7500	4.7500	-1.042%	6	9,430	-89.895%
2026-02-09	5.1500	5.1500	4.8000	4.8000	0.000%	44	9,431	-90.000%
2026-02-06	5.2300	5.2300	4.8000	4.8000	-14.591%	7	9,427	-90.000%
2026-02-05	5.6500	5.8000	5.4900	5.6200	+2.742%	80	9,428	-91.459%
2026-02-04	4.8000	5.9500	4.6000	5.4700	+13.017%	138	9,426	-91.225%
2026-02-03	4.5200	5.0000	4.5200	4.8400	+5.677%	31	9,391	-90.083%
2026-02-02	4.7000	4.7000	4.3400	4.5800	-0.435%	33	9,389	-89.520%
2026-01-30	4.2500	4.6000	4.2000	4.6000	+10.577%	112	9,400	-89.565%
2026-01-29	4.1000	4.2200	4.0600	4.1600	+2.970%	24	9,368	-88.462%
2026-01-28	4.0000	4.0400	4.0000	4.0400	-6.047%	4	9,893	-88.119%
2026-01-27	4.1900	4.3000	4.1900	4.3000	-0.232%	52	9,892	-88.837%
2026-01-26	4.4000	4.5000	4.3000	4.3100	-4.435%	116	9,907	-88.863%
2026-01-23	4.3900	4.7800	4.1600	4.5100	+4.157%	81	9,897	-89.357%
2026-01-22	4.2000	4.4000	4.2000	4.3300	+1.643%	10	9,945	-88.915%
2026-01-21	4.5000	4.6700	4.2000	4.2600	-9.362%	46	9,945	-88.732%
2026-01-20	4.7100	5.1000	4.5600	4.7000	+4.444%	183	9,915	-89.787%
2026-01-16	4.6600	4.7500	4.3500	4.5000	-1.099%	289	10,166	-89.333%
2026-01-15	4.3000	4.7000	4.3000	4.5500	-10.256%	115	10,166	-89.451%
2026-01-14	5.1800	5.2100	5.0700	5.0700	+3.893%	65	10,258	-90.533%
2026-01-13	5.2500	5.2500	4.6000	4.8800	-2.400%	290	10,214	-90.164%
2026-01-12	5.4400	5.4400	4.9500	5.0000	-1.961%	4,263	10,010	-90.400%
2026-01-09	5.2500	5.3000	5.1000	5.1000	-7.273%	26	12,252	-90.588%
2026-01-08	5.4400	5.6900	5.4400	5.5000	+3.970%	83	12,236	-91.273%
2026-01-07	5.3700	5.5000	5.2500	5.2900	-0.189%	63	12,187	-90.926%
2026-01-06	5.4500	5.6000	5.2500	5.3000	-7.826%	39	12,247	-90.943%
2026-01-05	6.0000	6.0000	5.5000	5.7500	-1.541%	47	12,265	-91.652%
2026-01-02	6.0100	6.0500	5.8000	5.8400	-7.302%	174	12,271	-91.781%
2025-12-31	6.2000	6.3000	6.1500	6.3000	+4.132%	48	12,180	-92.381%
2025-12-30	6.0100	6.0800	5.7000	6.0500	-0.820%	6	12,180	-92.066%
2025-12-29	6.4600	6.4600	5.8000	6.1000	+1.667%	23	12,178	-92.131%
2025-12-26	6.3100	6.3100	5.6500	6.0000	-3.226%	9	12,175	-92.000%
2025-12-24	6.2000	6.2000	6.2000	6.2000	-0.958%	1	12,176	-92.258%
2025-12-23	6.7500	6.7500	6.2500	6.2600	-3.692%	402	12,176	-92.332%
2025-12-22	6.3500	6.7500	6.3500	6.5000	-0.459%	19	12,538	-92.615%
2025-12-19	6.3500	6.8400	6.3500	6.5300	-3.259%	53	12,547	-92.649%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-7.661%	2	12,496	-92.889%
2025-12-17	6.9500	7.5000	6.9500	7.3100	+6.715%	212	12,496	-93.434%
2025-12-16	6.6400	6.9500	6.6400	6.8500	+2.239%	4	12,451	-92.993%
2025-12-15	6.5100	6.7000	6.4500	6.7000	+1.515%	404	12,451	-92.836%
2025-12-12	5.9400	6.6400	5.9400	6.6000	+8.197%	162	12,071	-92.727%
2025-12-11	6.1500	6.1600	6.1000	6.1000	+3.390%	11	11,921	-92.131%
2025-12-10	6.1400	6.1400	5.7500	5.9000	0.000%	38	11,912	-91.864%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-6.349%	1	11,937	-91.864%
2025-12-05	6.2500	6.3500	6.2000	6.3000	+0.962%	307	11,936	-92.381%
2025-12-03	6.6000	6.6500	6.2400	6.2400	-8.100%	14	12,061	-92.308%
2025-12-02	6.5900	6.7900	6.5000	6.7900	-3.688%	12	12,071	-92.931%
2025-12-01	7.0400	7.0500	7.0400	7.0500	-2.083%	30	12,061	-93.191%
2025-11-28	7.0700	7.2000	6.8000	7.2000	-0.690%	18	12,071	-93.333%
2025-11-26	7.6500	7.6500	7.2500	7.2500	-9.938%	32	12,078	-93.379%
2025-11-25	9.4500	9.4500	7.9200	8.0500	+1.899%	15	12,078	-94.037%
2025-11-24	8.3000	8.3000	7.8100	7.9000	-8.353%	24	12,091	-93.924%
2025-11-21	9.0000	9.5500	8.6200	8.6200	-1.147%	68	12,068	-94.432%
2025-11-20	7.3100	8.7200	7.3100	8.7200	+12.227%	8	12,028	-94.495%
2025-11-19	7.8000	7.8000	7.7300	7.7700	-6.386%	10	12,020	-93.822%
2025-11-18	8.0000	8.3900	7.7500	8.3000	+6.003%	52	12,010	-94.217%
2025-11-17	7.5500	7.8300	7.5200	7.8300	+5.811%	18	11,959	-93.870%
2025-11-14	7.3500	7.4900	7.3500	7.4000	+4.816%	22	11,944	-93.514%
2025-11-13	7.1000	7.6000	7.0600	7.0600	+6.970%	30	11,924	-93.201%
2025-11-11	7.1000	7.1000	6.6000	6.6000	-12.000%	105	11,903	-92.727%
2025-11-07	7.0700	7.8700	6.8900	7.5000	+14.679%	377	11,810	-93.600%
2025-11-06	6.2500	6.5500	6.0900	6.5400	+8.099%	119	11,911	-92.661%
2025-11-05	6.3300	6.3300	6.0000	6.0500	-7.634%	109	11,804	-92.066%
2025-11-04	6.3500	6.5500	5.9900	6.5500	+13.322%	336	11,801	-92.672%
2025-11-03	5.7800	5.7800	5.7800	5.7800	-2.530%	2	11,503	-91.696%
2025-10-31	5.8000	6.0500	5.8000	5.9300	-0.168%	5	11,503	-91.906%
2025-10-30	6.0300	6.0500	5.8500	5.9400	+0.678%	28	11,503	-91.919%
2025-10-29	5.6500	5.9100	5.6500	5.9000	-3.279%	17	11,516	-91.864%
2025-10-28	6.1000	6.1000	6.1000	6.1000	+0.826%	2	11,512	-92.131%
2025-10-27	6.2500	6.3000	5.8000	6.0500	-4.724%	3,159	8,790	-92.066%
2025-10-24	5.0000	6.3500	5.0000	6.3500	-3.788%	12	8,790	-92.441%
2025-10-23	6.8000	6.8000	6.6000	6.6000	-8.460%	11	8,780	-92.727%
2025-10-22	6.8500	7.3200	6.8500	7.2100	+11.437%	22	8,774	-93.343%
2025-10-21	6.4200	6.5000	6.4200	6.4700	-1.672%	17	8,770	-92.581%
2025-10-20	6.5000	6.5800	6.4700	6.5800	-6.000%	5	8,763	-92.705%
2025-10-17	7.0000	7.0000	7.0000	7.0000	+5.263%	1	8,760	-93.143%
2025-10-16	6.6500	6.7500	6.6500	6.6500	-3.202%	8	8,759	-92.782%
2025-10-15	7.2500	7.2500	6.8700	6.8700	-0.145%	7	8,755	-93.013%
2025-10-14	7.1900	7.1900	6.8800	6.8800	-0.145%	6	8,762	-93.023%
2025-10-13	6.8900	6.8900	6.8900	6.8900	-8.133%	4	8,757	-93.033%
2025-10-10	6.2000	7.5000	6.2000	7.5000	+19.048%	60	8,761	-93.600%
2025-10-09	6.1000	6.3000	6.0500	6.3000	+4.132%	12	8,760	-92.381%
2025-10-08	6.1500	6.1500	6.0500	6.0500	-6.923%	18	8,752	-92.066%
2025-10-07	6.0000	6.5200	6.0000	6.5000	+7.261%	12	8,733	-92.615%
2025-10-06	6.0000	6.3700	5.8700	6.0600	-7.481%	152	8,733	-92.079%
2025-10-03	6.3500	6.5500	6.1500	6.5500	+5.645%	15	8,762	-92.672%
2025-10-02	6.9500	6.9500	6.1300	6.2000	-3.125%	18	8,756	-92.258%
2025-10-01	6.5300	6.5300	6.4000	6.4000	-7.648%	15	8,755	-92.500%
2025-09-30	6.8500	7.0100	6.8000	6.9300	+1.762%	16	8,749	-93.074%
2025-09-29	6.7400	6.8100	6.7400	6.8100	+0.147%	11	8,760	-92.952%
2025-09-26	6.8500	7.0100	6.8000	6.8000	-1.734%	18	8,770	-92.941%
2025-09-25	7.1500	7.1500	6.8400	6.9200	+1.765%	84	8,780	-93.064%
2025-09-24	6.7000	6.8000	6.7000	6.8000	+1.493%	3	8,840	-92.941%
2025-09-23	6.5500	6.7500	6.5000	6.7000	+1.515%	69	8,842	-92.836%
2025-09-22	6.8600	6.8600	6.5100	6.6000	-3.930%	136	8,855	-92.727%
2025-09-19	7.0000	7.0000	6.8500	6.8700	+1.778%	31	8,765	-93.013%
2025-09-18	7.0000	7.0000	6.5000	6.7500	-10.000%	90	8,754	-92.889%
2025-09-17	7.4000	7.5000	7.3500	7.5000	+3.448%	7	8,811	-93.600%
2025-09-16	7.3000	7.5000	7.2100	7.2500	-1.091%	64	8,805	-93.379%
2025-09-15	7.4900	7.4900	7.1600	7.3300	-3.553%	71	8,825	-93.452%
2025-09-12	7.6000	7.6000	7.5100	7.6000	+1.333%	64	8,805	-93.684%
2025-09-11	7.6000	7.6800	7.5000	7.5000	-2.597%	43	8,848	-93.600%
2025-09-10	7.6000	7.8000	7.5500	7.7000	-3.750%	78	8,810	-93.766%
2025-09-09	7.9500	8.0000	7.9500	8.0000	+0.629%	16	8,814	-94.000%
2025-09-08	7.8000	8.0100	7.8000	7.9500	-2.454%	287	8,800	-93.962%
2025-09-05	7.9000	8.3000	7.9000	8.1500	-2.976%	41	8,799	-94.110%
2025-09-04	8.6200	8.6200	8.4000	8.4000	-2.326%	8	8,800	-94.286%
2025-09-03	8.6000	8.8800	8.5500	8.6000	-0.578%	123	8,804	-94.419%
2025-09-02	8.8500	8.9000	8.5800	8.6500	+2.976%	38	8,690	-94.451%
2025-08-29	8.1000	8.4400	8.0500	8.4000	+11.258%	192	8,649	-94.286%
2025-08-28	7.5000	7.6500	7.5000	7.5500	-1.436%	33	8,649	-93.642%
2025-08-27	7.9300	7.9300	7.6600	7.6600	-3.161%	37	8,643	-93.734%
2025-08-26	7.8800	7.9700	7.8000	7.9100	-0.753%	502	8,637	-93.932%
2025-08-25	7.9000	7.9800	7.9000	7.9700	+0.631%	5	8,590	-93.977%
2025-08-22	8.0200	8.0200	7.8000	7.9200	-6.272%	100	8,587	-93.939%
2025-08-21	8.3600	8.7000	8.3600	8.4500	+0.595%	17	8,588	-94.320%
2025-08-20	8.4800	9.1000	8.4000	8.4000	+0.962%	81	8,588	-94.286%
2025-08-19	7.8500	8.3500	7.7500	8.3200	+3.354%	23	8,576	-94.231%
2025-08-18	8.2900	8.2900	8.0000	8.0500	-0.124%	119	8,572	-94.037%
2025-08-15	8.0500	8.1000	7.9500	8.0600	+4.000%	7	8,474	-94.045%
2025-08-14	7.7000	7.7500	7.6900	7.7500	+0.649%	13	8,469	-93.806%
2025-08-13	7.4500	7.8000	7.4000	7.7000	-1.282%	127	8,471	-93.766%
2025-08-12	8.0000	8.0000	7.8000	7.8000	-6.587%	31	8,443	-93.846%
2025-08-11	8.2400	8.4000	8.1500	8.3500	-2.339%	107	8,467	-94.251%
2025-08-08	8.7000	8.7000	8.3500	8.5500	-2.286%	119	8,534	-94.386%
2025-08-07	8.4500	8.8000	8.4500	8.7500	-2.778%	8	8,480	-94.514%
2025-08-06	9.0000	9.1500	9.0000	9.0000	+2.857%	22	8,476	-94.667%
2025-08-05	8.5300	8.9900	8.5300	8.7500	0.000%	10	8,465	-94.514%
2025-08-04	8.9500	8.9500	8.7300	8.7500	-4.372%	30	8,470	-94.514%
2025-08-01	9.1500	9.3500	8.9500	9.1500	+4.811%	174	8,476	-94.754%
2025-07-31	8.2500	8.9500	8.0000	8.7300	+9.811%	296	8,395	-94.502%
2025-07-30	7.7800	7.9500	7.7000	7.9500	-0.126%	23	8,207	-93.962%
2025-07-29	7.8000	8.0500	7.7500	7.9600	-2.808%	63	8,230	-93.970%
2025-07-28	8.2500	8.2500	8.0700	8.1900	-4.211%	24	8,277	-94.139%
2025-07-25	8.7000	8.7000	8.5500	8.5500	+0.588%	26	8,298	-94.386%
2025-07-24	8.5000	8.5500	8.4500	8.5000	-2.299%	20	8,277	-94.353%
2025-07-23	8.9500	8.9500	8.6000	8.7000	+0.694%	64	8,260	-94.483%
2025-07-22	8.7500	8.8500	8.5500	8.6400	+5.366%	27	8,275	-94.444%
2025-07-21	8.0500	8.2000	7.9500	8.2000	-1.205%	235	8,278	-94.146%
2025-07-18	8.4300	8.4300	8.3000	8.3000	-1.190%	45	8,188	-94.217%
2025-07-17	8.6100	8.6100	8.4000	8.4000	-2.326%	19	8,147	-94.286%
2025-07-16	8.6000	8.8000	8.3800	8.6000	+4.878%	61	8,160	-94.419%
2025-07-15	8.0000	8.2000	8.0000	8.2000	-3.756%	22	8,123	-94.146%
2025-07-14	8.8200	8.8200	8.5000	8.5200	+1.429%	65	8,144	-94.366%
2025-07-11	8.4500	8.4800	8.4000	8.4000	0.000%	106	8,126	-94.286%
2025-07-10	8.3900	8.4200	8.3000	8.4000	-2.890%	49	8,135	-94.286%
2025-07-09	8.4500	8.6500	8.4500	8.6500	+0.698%	6	8,130	-94.451%
2025-07-08	8.8000	9.0700	8.5900	8.5900	-5.604%	87	8,132	-94.412%
2025-07-07	8.6000	9.6000	8.6000	9.1000	+4.598%	34	8,158	-94.725%
2025-07-03	8.7000	8.7000	8.6200	8.7000	-1.584%	87	8,185	-94.483%
2025-07-02	9.2300	9.2300	8.7500	8.8400	-3.388%	47	8,185	-94.570%
2025-07-01	9.2500	9.3100	9.1400	9.1500	+0.109%	21	8,210	-94.754%
2025-06-30	9.0100	9.1700	9.0100	9.1400	-2.455%	100	8,195	-94.748%
2025-06-27	9.0000	9.3700	8.8000	9.3700	+4.227%	232	8,133	-94.877%
2025-06-26	9.0500	9.1500	8.9000	8.9900	-3.850%	109	8,182	-94.661%
2025-06-25	9.1900	9.3700	9.1900	9.3500	0.000%	148	8,117	-94.866%
2025-06-24	9.6000	9.6500	9.2000	9.3500	-8.780%	240	8,100	-94.866%
2025-06-23	10.2500	10.6000	10.2000	10.2500	-1.442%	10	8,133	-95.317%
2025-06-20	10.2200	10.7000	10.2200	10.4000	+2.362%	22	8,129	-95.385%
2025-06-18	10.3500	10.3500	10.0000	10.1600	-1.359%	97	8,196	-95.276%
2025-06-17	9.8500	10.3000	9.8500	10.3000	+4.251%	82	8,196	-95.340%
2025-06-16	10.0000	10.0000	9.8600	9.8800	-7.664%	57	8,126	-95.142%
2025-06-13	10.7400	10.7400	10.6000	10.7000	+5.731%	70	8,109	-95.514%
2025-06-12	10.1000	10.3000	10.0500	10.1200	-1.652%	7	8,084	-95.257%
2025-06-11	10.1000	10.4000	10.1000	10.2900	+3.625%	7	8,083	-95.335%
2025-06-10	10.1000	10.1300	9.9000	9.9300	-4.243%	12	8,076	-95.166%
2025-06-09	10.5200	10.5200	10.3200	10.3700	-5.297%	399	8,077	-95.371%
2025-06-06	10.8700	10.9500	10.7400	10.9500	-0.182%	42	8,207	-95.616%
2025-06-05	10.8700	11.0000	10.8500	10.9700	-0.993%	134	8,081	-95.624%
2025-06-04	11.2500	11.2500	11.0000	11.0800	-3.062%	86	8,081	-95.668%
2025-06-03	11.7000	11.7000	11.4300	11.4300	-7.823%	30	8,132	-95.801%
2025-05-30	12.4500	12.8500	12.4000	12.4000	+3.333%	26	8,142	-96.129%
2025-05-29	11.7000	12.0000	11.7000	12.0000	0.000%	3	8,129	-96.000%
2025-05-28	12.0000	12.0000	12.0000	12.0000	0.000%	2	8,129	-96.000%
2025-05-27	12.0000	12.0000	12.0000	12.0000	-7.692%	41	8,127	-96.000%
2025-05-23	13.0000	13.0000	13.0000	13.0000	+4.839%	2	8,086	-96.308%
2025-05-22	12.2000	12.4000	12.2000	12.4000	+2.905%	30	8,086	-96.129%
2025-05-21	11.6500	12.1500	11.4400	12.0500	+2.728%	25	8,106	-96.017%
2025-05-20	11.7300	11.7300	11.7300	11.7300	+0.687%	1	8,083	-95.908%
2025-05-19	11.6900	11.7500	11.6500	11.6500	+2.643%	7	8,082	-95.880%
2025-05-16	11.5700	11.5700	11.3500	11.3500	+0.889%	48	8,077	-95.771%
2025-05-15	11.5500	11.5500	11.1800	11.2500	0.000%	6	8,056	-95.733%
2025-05-14	11.0000	11.3000	11.0000	11.2500	+0.267%	97	8,055	-95.733%
2025-05-13	11.2500	11.2500	11.0500	11.2200	-4.511%	101	8,011	-95.722%
2025-05-12	11.7500	11.9000	11.5500	11.7500	-11.654%	31	8,030	-95.915%
2025-05-08	13.3500	13.3500	13.3000	13.3000	-7.123%	26	8,015	-96.391%
2025-05-06	14.3200	14.3200	14.3200	14.3200	+3.768%	1	7,991	-96.648%
2025-05-05	13.8000	13.8000	13.8000	13.8000	+0.951%	3	7,990	-96.522%
2025-05-02	14.0500	14.0500	13.6700	13.6700	-5.724%	234	7,987	-96.489%
2025-05-01	14.4200	14.5000	14.2500	14.5000	-6.391%	51	8,024	-96.690%
2025-04-30	15.5600	15.5600	15.4500	15.4900	+5.951%	136	7,981	-96.901%
2025-04-29	14.9000	14.9000	14.6200	14.6200	-1.216%	108	7,982	-96.717%
2025-04-25	14.8000	14.8000	14.8000	14.8000	0.000%	10	7,982	-96.757%
2025-04-24	15.1500	15.1500	14.8000	14.8000	-6.032%	92	7,978	-96.757%
2025-04-23	15.7500	15.7500	15.7500	15.7500	-6.805%	1	8,003	-96.952%
2025-04-22	16.9000	16.9000	16.9000	16.9000	-3.318%	4	8,003	-97.160%
2025-04-21	17.5100	17.5100	17.4800	17.4800	+5.619%	3	7,999	-97.254%
2025-04-17	16.5500	16.5500	16.5500	16.5500	-2.360%	1	7,997	-97.100%
2025-04-16	16.6000	16.9500	16.6000	16.9500	+6.940%	4	7,997	-97.168%
2025-04-15	15.7500	15.8500	15.6700	15.8500	+0.635%	17	7,993	-96.972%
2025-04-14	15.7500	15.7500	15.7500	15.7500	-6.528%	7	7,978	-96.952%
2025-04-11	16.9000	16.9000	16.8500	16.8500	+16.609%	4	7,971	-97.151%
2025-04-09	17.3600	17.3600	14.4500	14.4500	-8.079%	25	7,969	-96.678%
2025-04-08	15.7000	15.7200	15.7000	15.7200	-8.551%	10	7,968	-96.947%
2025-04-07	18.7000	18.7000	16.8000	17.1900	+1.596%	43	7,958	-97.208%
2025-04-04	16.6500	17.4300	16.6500	16.9200	+8.601%	120	7,983	-97.163%
2025-04-03	14.2800	15.7500	14.2800	15.5800	+20.775%	48	8,014	-96.919%
2025-04-02	12.9000	12.9000	12.9000	12.9000	-5.147%	1	7,983	-96.279%
2025-03-31	13.8500	13.8500	13.6000	13.6000	+2.410%	36	7,983	-96.471%
2025-03-28	12.5700	13.2800	12.5700	13.2800	+12.542%	22	7,947	-96.386%
2025-03-26	11.7500	12.0000	11.7000	11.8000	+0.855%	150	7,938	-95.932%