Dark

SOXL20270115P40
SOXL Jan 15 2027 40.00 Put (SOXL270115P00040000)
option OPRA

EOD

Oct 1, 2026

1.18-9.231%(-0.12)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.3200	1.1800	1.1800	-9.231%	109	7,131	0.000%
2026-09-30	1.2100	1.3800	1.2100	1.3000	+1.563%	86	7,097	-9.231%
2026-09-29	1.3000	1.4000	1.2200	1.2800	-9.859%	190	7,072	-7.813%
2026-09-28	1.3800	1.5000	1.3800	1.4200	+1.429%	164	7,166	-16.901%
2026-09-25	1.3100	1.4400	1.2800	1.4000	-0.709%	221	7,095	-15.714%
2026-09-24	1.5500	1.6300	1.3600	1.4100	+0.714%	590	7,033	-16.312%
2026-09-23	1.3500	1.5000	1.2900	1.4000	+6.061%	1,846	6,641	-15.714%
2026-09-22	1.3200	1.4000	1.2800	1.3200	-5.036%	74	5,319	-10.606%
2026-09-21	1.5000	1.6100	1.3100	1.3900	-20.115%	560	5,273	-15.108%
2026-09-18	1.8500	1.9000	1.7300	1.7400	-9.845%	629	5,039	-32.184%
2026-09-17	1.9100	2.0700	1.8500	1.9300	-17.167%	105	5,255	-38.860%
2026-09-16	2.2000	2.3300	2.1300	2.3300	+0.866%	90	5,256	-49.356%
2026-09-15	2.2800	2.4100	2.1000	2.3100	-1.282%	559	5,276	-48.918%
2026-09-14	2.4000	2.9000	2.2300	2.3400	+21.244%	200	4,930	-49.573%
2026-09-11	1.9500	1.9500	1.8000	1.9300	-10.233%	119	4,854	-38.860%
2026-09-10	2.1600	2.2100	2.0100	2.1500	+5.392%	215	4,867	-45.116%
2026-09-09	2.1000	2.1000	2.0000	2.0400	-0.971%	159	4,788	-42.157%
2026-09-08	2.0000	2.0700	1.7700	2.0600	-1.905%	55	4,778	-42.718%
2026-09-04	2.1000	2.1300	1.9700	2.1000	-11.392%	116	4,752	-43.810%
2026-09-03	2.4900	2.6100	2.2600	2.3700	-5.200%	69	4,752	-50.211%
2026-09-02	2.7500	2.9400	2.4000	2.5000	+1.215%	135	4,756	-52.800%
2026-09-01	2.5800	2.7000	2.3100	2.4700	-2.372%	101	4,741	-52.227%
2026-08-31	2.7600	2.7600	2.5000	2.5300	-11.847%	81	4,750	-53.360%
2026-08-28	2.6800	2.9700	2.6800	2.8700	+5.128%	37	4,706	-58.885%
2026-08-27	2.8500	3.0000	2.7300	2.7300	-6.186%	24	4,717	-56.777%
2026-08-26	2.8600	3.0000	2.8400	2.9100	-1.020%	237	4,732	-59.450%
2026-08-25	3.1000	3.1400	2.9400	2.9400	-11.446%	16	4,741	-59.864%
2026-08-24	3.5000	3.6000	3.3200	3.3200	+3.427%	27	4,749	-64.458%
2026-08-21	3.2700	3.2700	3.1100	3.2100	+1.905%	45	4,752	-63.240%
2026-08-20	3.3000	3.3000	3.1500	3.1500	-6.250%	16	4,720	-62.540%
2026-08-19	3.8500	3.8500	3.2000	3.3600	+5.000%	152	4,740	-64.881%
2026-08-18	3.3000	3.4500	3.1000	3.2000	+18.519%	150	4,799	-63.125%
2026-08-17	2.9800	2.9800	2.5500	2.7000	-11.475%	121	4,739	-56.296%
2026-08-14	3.3500	3.4800	3.0500	3.0500	-12.857%	152	4,807	-61.311%
2026-08-13	3.8000	3.9000	3.4000	3.5000	-11.392%	77	4,731	-66.286%
2026-08-12	3.9500	4.2200	3.8100	3.9500	-9.404%	73	4,745	-70.127%
2026-08-11	4.4000	4.6500	4.2500	4.3600	-11.020%	85	4,744	-72.936%
2026-08-10	5.1600	5.2000	4.6500	4.9000	-9.926%	41	4,728	-75.918%
2026-08-07	5.8200	5.9400	5.4000	5.4400	-12.258%	82	4,745	-78.309%
2026-08-06	6.6000	6.8300	6.0500	6.2000	-2.362%	66	4,735	-80.968%
2026-08-05	6.4000	6.6000	6.3100	6.3500	-2.308%	621	4,772	-81.417%
2026-08-04	6.3500	7.0500	6.3500	6.5000	-7.143%	60	4,471	-81.846%
2026-08-03	8.5200	8.5200	6.9000	7.0000	0.000%	478	4,449	-83.143%
2026-07-31	7.3000	7.6400	6.9500	7.0000	-5.149%	82	4,269	-83.143%
2026-07-30	9.0000	9.2600	7.3500	7.3800	-30.769%	763	4,405	-84.011%
2026-07-29	8.3500	10.6600	8.3500	10.6600	+19.106%	104	4,119	-88.931%
2026-07-28	9.1000	9.5000	8.0000	8.9500	+11.875%	83	4,080	-86.816%
2026-07-27	8.1000	8.8900	7.8700	8.0000	0.000%	43	4,043	-85.250%
2026-07-24	7.4300	8.0000	7.4300	8.0000	+13.475%	10	4,016	-85.250%
2026-07-23	7.0500	7.0500	7.0500	7.0500	-3.026%	1	4,012	-83.262%
2026-07-22	7.0000	7.2700	6.9000	7.2700	+3.121%	104	4,057	-83.769%
2026-07-21	7.0900	8.0000	6.9500	7.0500	-9.615%	145	4,017	-83.262%
2026-07-20	7.5000	7.8000	7.2500	7.8000	-2.133%	82	4,098	-84.872%
2026-07-17	8.1500	8.9000	7.8600	7.9700	+5.984%	131	4,034	-85.194%
2026-07-16	7.3500	7.9500	7.0000	7.5200	+13.083%	90	4,022	-84.309%
2026-07-15	6.7100	7.1000	6.6500	6.6500	+5.556%	18	3,940	-82.256%
2026-07-14	6.8000	6.8400	6.3000	6.3000	-10.256%	222	3,989	-81.270%
2026-07-13	5.8500	7.0200	5.8500	7.0200	+15.461%	76	3,915	-83.191%
2026-07-10	6.1800	6.2000	5.9500	6.0800	-1.777%	10	3,873	-80.592%
2026-07-09	5.7500	6.1900	5.7500	6.1900	-5.061%	14	3,870	-80.937%
2026-07-08	6.8500	7.0000	5.9500	6.5200	+0.308%	47	3,864	-81.902%
2026-07-07	6.0000	6.9500	6.0000	6.5000	+17.329%	176	4,062	-81.846%
2026-07-06	5.5000	5.7300	5.4300	5.5400	-10.645%	717	4,001	-78.700%
2026-07-02	5.1800	6.3000	4.9000	6.2000	+22.772%	358	3,753	-80.968%
2026-07-01	5.0000	5.2500	4.7800	5.0500	+10.022%	49	3,753	-76.634%
2026-06-30	4.8000	5.0000	4.3000	4.5900	-8.200%	113	3,791	-74.292%
2026-06-29	5.4000	5.4000	4.7000	5.0000	-9.091%	22	3,849	-76.400%
2026-06-26	5.5500	5.5500	4.2000	5.5000	+12.936%	49	3,850	-78.545%
2026-06-25	4.4500	5.0600	4.4500	4.8700	-8.286%	40	3,803	-75.770%
2026-06-24	5.4000	5.4000	5.2000	5.3100	+4.118%	13	3,801	-77.778%
2026-06-23	5.4500	5.5000	4.5000	5.1000	+18.605%	146	3,917	-76.863%
2026-06-22	4.3400	4.8000	4.0000	4.3000	-5.702%	266	3,858	-72.558%
2026-06-18	4.8200	4.8200	4.2700	4.5600	-18.571%	204	3,780	-74.123%
2026-06-17	4.6000	5.6000	4.6000	5.6000	+13.131%	22	3,780	-78.929%
2026-06-16	5.1800	5.1800	4.6400	4.9500	+7.143%	18	3,780	-76.162%
2026-06-15	4.9700	5.1800	4.6000	4.6200	-14.603%	20	3,780	-74.459%
2026-06-12	5.8000	5.8000	5.3500	5.4100	-4.248%	18	3,780	-78.189%
2026-06-11	5.6600	5.9000	5.0500	5.6500	-7.830%	15	3,780	-79.115%
2026-06-10	5.7000	6.3000	5.0000	6.1300	+2.508%	86	3,773	-80.750%
2026-06-09	4.9500	6.5800	4.9500	5.9800	+13.043%	97	3,746	-80.268%
2026-06-08	5.2700	5.3500	4.9800	5.2900	-5.872%	29	3,670	-77.694%
2026-06-05	4.7000	5.6200	4.7000	5.6200	+31.308%	121	3,650	-79.004%
2026-06-04	4.9500	5.0000	4.2800	4.2800	-1.609%	103	3,563	-72.430%
2026-06-03	4.3100	4.3800	4.0800	4.3500	+2.353%	105	3,553	-72.874%
2026-06-02	4.2200	4.5000	4.2100	4.2500	-5.556%	66	3,563	-72.235%
2026-06-01	4.4500	5.0000	4.3800	4.5000	+4.651%	22	3,517	-73.778%
2026-05-29	4.2500	4.3000	4.1300	4.3000	+1.655%	56	3,519	-72.558%
2026-05-28	4.2000	4.4100	4.1900	4.2300	-0.471%	15	3,471	-72.104%
2026-05-27	3.9800	4.5000	3.9800	4.2500	+3.406%	203	3,524	-72.235%
2026-05-26	3.5500	4.4000	3.5500	4.1100	-9.471%	268	3,573	-71.290%
2026-05-22	4.5000	4.7000	4.3000	4.5400	-3.404%	220	3,509	-74.009%
2026-05-21	4.7000	4.9200	4.7000	4.7000	-5.812%	47	3,420	-74.894%
2026-05-20	5.1000	5.1400	4.8000	4.9900	-6.729%	24	3,420	-76.353%
2026-05-19	5.9500	5.9500	5.1500	5.3500	0.000%	46	3,390	-77.944%
2026-05-18	5.1300	5.5500	5.1300	5.3500	+3.682%	56	3,390	-77.944%
2026-05-15	5.5000	5.5200	5.0500	5.1600	+8.632%	31	3,390	-77.132%
2026-05-14	4.7500	4.9900	4.6000	4.7500	0.000%	73	3,310	-75.158%
2026-05-13	4.8300	5.1500	4.7500	4.7500	-7.045%	29	3,329	-75.158%
2026-05-12	4.8700	5.3500	4.8700	5.1100	+8.723%	442	3,329	-76.908%
2026-05-11	4.5000	4.9000	4.5000	4.7000	0.000%	187	3,329	-74.894%
2026-05-08	4.6000	4.7500	4.5000	4.7000	-7.843%	42	3,162	-74.894%
2026-05-07	4.8000	5.2000	4.6000	5.1000	+6.250%	203	3,180	-76.863%
2026-05-06	4.8000	5.2000	4.7000	4.8000	-7.336%	243	3,101	-75.417%
2026-05-05	5.2000	5.3300	5.0400	5.1800	-4.954%	557	3,193	-77.220%
2026-05-04	5.3400	5.6500	5.2400	5.4500	+2.444%	34	3,131	-78.349%
2026-05-01	5.4500	5.6500	5.3200	5.3200	-8.276%	131	3,132	-77.820%
2026-04-30	6.2000	6.2000	5.5500	5.8000	-11.043%	97	3,132	-79.655%
2026-04-29	6.2300	6.5200	6.0500	6.5200	+1.085%	411	3,212	-81.902%
2026-04-28	6.5000	6.8300	6.4500	6.4500	+6.086%	102	4,121	-81.705%
2026-04-27	6.0000	6.4500	5.9300	6.0800	+1.672%	2,969	4,135	-80.592%
2026-04-24	6.1000	6.4100	5.8800	5.9800	-4.320%	4,388	6,424	-80.268%
2026-04-23	6.3000	6.5000	5.9800	6.2500	-1.575%	557	9,516	-81.120%
2026-04-22	6.3800	6.5800	6.2800	6.3500	-7.299%	756	9,598	-81.417%
2026-04-21	6.5000	6.8500	6.5000	6.8500	+1.182%	808	9,630	-82.774%
2026-04-20	6.8000	7.0500	6.5300	6.7700	-2.309%	830	9,630	-82.570%
2026-04-17	7.0500	7.1500	6.6800	6.9300	-4.414%	1,071	9,506	-82.973%
2026-04-16	7.6000	7.6500	7.2500	7.2500	-5.229%	637	9,851	-83.724%
2026-04-15	7.6100	7.9500	7.3000	7.6500	+1.057%	769	9,839	-84.575%
2026-04-14	7.7500	7.9500	7.4500	7.5700	-5.729%	2,585	9,923	-84.412%
2026-04-13	8.3500	8.5000	8.0300	8.0300	-5.529%	616	9,940	-85.305%
2026-04-10	8.4200	8.5000	8.1500	8.5000	-2.857%	636	9,966	-86.118%
2026-04-09	9.4000	9.4000	8.6900	8.7500	-7.895%	277	9,734	-86.514%
2026-04-08	10.9500	10.9500	9.3500	9.5000	-21.162%	178	9,681	-87.579%
2026-04-07	11.8500	12.0500	11.8500	12.0500	+1.091%	4	9,850	-90.207%
2026-04-06	11.8500	11.9500	11.8000	11.9200	-3.871%	72	9,850	-90.101%
2026-04-02	12.9500	13.5500	12.2500	12.4000	+0.813%	41	9,863	-90.484%
2026-04-01	12.5300	12.5300	11.9300	12.3000	-8.550%	182	9,863	-90.407%
2026-03-31	14.3000	14.3000	13.3500	13.4500	-11.513%	38	9,869	-91.227%
2026-03-30	14.0000	15.3500	14.0000	15.2000	+12.094%	158	9,839	-92.237%
2026-03-27	13.2100	13.5900	13.1200	13.5600	+5.116%	69	9,814	-91.298%
2026-03-26	13.1500	13.1500	11.7200	12.9000	+15.385%	77	9,749	-90.853%
2026-03-25	11.1900	11.3800	11.0500	11.1800	-2.783%	31	9,700	-89.445%
2026-03-24	11.9000	11.9000	11.5000	11.5000	-2.542%	24	9,705	-89.739%
2026-03-23	11.4200	11.8000	11.2400	11.8000	-7.160%	29	9,686	-90.000%
2026-03-20	12.1300	12.7100	12.1300	12.7100	+4.609%	27	9,670	-90.716%
2026-03-19	13.1300	13.1300	12.1500	12.1500	+3.404%	8	9,645	-90.288%
2026-03-17	11.8500	12.0000	11.7000	11.7500	-1.756%	41	9,637	-89.957%
2026-03-16	11.7500	12.1500	11.7500	11.9600	-8.282%	53	9,669	-90.134%
2026-03-13	12.4000	13.0400	12.4000	13.0400	-1.212%	41	9,665	-90.951%
2026-03-12	13.0000	13.2600	13.0000	13.2000	+8.642%	180	9,655	-91.061%
2026-03-11	13.5000	13.5000	12.1500	12.1500	+2.101%	13	9,812	-90.288%
2026-03-10	12.5000	12.8100	11.8500	11.9000	-8.882%	305	9,812	-90.084%
2026-03-09	14.0000	14.8400	13.0600	13.0600	-7.046%	61	9,903	-90.965%
2026-03-06	13.3000	14.1400	12.6200	14.0500	+11.508%	306	9,888	-91.601%
2026-03-05	11.7800	12.8500	11.7100	12.6000	+7.325%	215	9,701	-90.635%
2026-03-04	12.3500	12.3500	11.6900	11.7400	-6.230%	28	9,499	-89.949%
2026-03-03	12.5000	13.2000	12.0000	12.5200	+12.894%	55	9,486	-90.575%
2026-03-02	11.8900	11.8900	11.0900	11.0900	-0.090%	98	9,451	-89.360%
2026-02-27	11.5500	11.5500	10.7200	11.1000	+2.304%	85	9,436	-89.369%
2026-02-26	10.3000	11.0700	10.3000	10.8500	+9.596%	1,139	9,429	-89.124%
2026-02-25	10.2300	10.2300	9.9000	9.9000	-5.624%	93	8,301	-88.081%
2026-02-24	10.7700	10.7700	10.3200	10.4900	-4.113%	31	8,301	-88.751%
2026-02-23	10.5700	11.1000	10.5000	10.9400	+2.339%	15	8,294	-89.214%
2026-02-20	11.1700	11.4800	10.5000	10.6900	-2.285%	68	8,284	-88.962%
2026-02-19	11.3500	11.3500	10.9400	10.9400	-0.545%	5	8,347	-89.214%
2026-02-18	10.8800	11.0000	10.8400	11.0000	-7.329%	8	8,347	-89.273%
2026-02-17	11.4500	11.8700	11.4500	11.8700	+4.489%	6	8,340	-90.059%
2026-02-13	10.3500	11.3600	10.3500	11.3600	+1.429%	11	8,325	-89.613%
2026-02-12	10.6600	11.2700	10.2000	11.2000	+5.660%	20	8,325	-89.464%
2026-02-11	10.5000	11.0600	10.5000	10.6000	-3.898%	23	9,283	-88.868%
2026-02-10	11.7200	11.7200	10.9000	11.0300	+0.731%	9	9,278	-89.302%
2026-02-09	11.8400	12.5500	10.7500	10.9500	-0.455%	2,027	9,276	-89.224%
2026-02-06	12.1000	12.1000	10.9700	11.0000	-14.530%	35	10,317	-89.273%
2026-02-05	13.2500	13.3600	12.6000	12.8700	+0.704%	62	10,339	-90.831%
2026-02-04	12.0000	13.3100	12.0000	12.7800	+13.097%	80	10,303	-90.767%
2026-02-03	11.0000	11.7000	10.7500	11.3000	+6.503%	11	10,229	-89.558%
2026-02-02	10.1500	10.6100	10.1000	10.6100	-0.841%	112	10,221	-88.878%
2026-01-30	10.1900	10.8000	10.1100	10.7000	+8.629%	75	10,126	-88.972%
2026-01-29	9.5700	10.6000	9.1500	9.8500	+3.684%	66	10,071	-88.020%
2026-01-28	9.4500	9.8100	9.4500	9.5000	-4.040%	287	10,044	-87.579%
2026-01-27	10.2600	10.3500	9.8500	9.9000	-4.348%	53	9,766	-88.081%
2026-01-26	10.3300	10.3500	10.0800	10.3500	-1.429%	1,001	9,757	-88.599%
2026-01-23	10.4000	10.5000	9.7800	10.5000	+1.449%	10	8,756	-88.762%
2026-01-22	9.4000	10.3500	9.4000	10.3500	-2.634%	29	8,748	-88.599%
2026-01-21	10.0500	10.6300	10.0500	10.6300	-3.364%	46	8,733	-88.899%
2026-01-20	10.9500	11.1500	10.4500	11.0000	+4.265%	65	8,690	-89.273%
2026-01-16	11.2200	11.2200	10.3500	10.5500	-1.586%	27	8,638	-88.815%
2026-01-15	10.8800	10.8800	10.2700	10.7200	-6.944%	2,126	8,638	-88.993%
2026-01-14	11.9000	11.9000	11.5200	11.5200	+2.037%	44	6,689	-89.757%
2026-01-13	11.5000	11.7800	11.2700	11.2900	-2.336%	2,159	6,660	-89.548%
2026-01-12	12.1600	12.1700	11.5500	11.5600	-4.066%	2,657	4,664	-89.792%
2026-01-09	12.3500	12.3500	12.0500	12.0500	-6.153%	5	2,693	-90.207%
2026-01-08	12.6500	12.8400	12.6500	12.8400	+4.645%	3	2,698	-90.810%
2026-01-07	12.2500	12.2700	12.1600	12.2700	+2.850%	38	2,697	-90.383%
2026-01-06	12.2700	12.4000	11.9300	11.9300	-9.278%	36	2,687	-90.109%
2026-01-05	12.6100	13.1500	12.5500	13.1500	-2.952%	18	2,689	-91.027%
2026-01-02	13.7500	13.7500	13.0600	13.5500	-4.912%	32	2,680	-91.292%
2025-12-31	14.2000	14.2500	13.8100	14.2500	+2.962%	18	2,667	-91.719%
2025-12-30	13.4300	13.8600	13.3800	13.8400	-0.432%	25	2,667	-91.474%
2025-12-29	13.9800	14.1000	13.7200	13.9000	+0.652%	236	2,667	-91.511%
2025-12-26	13.9000	13.9000	13.5200	13.8100	+1.172%	61	2,726	-91.455%
2025-12-24	14.6800	14.6800	13.6500	13.6500	-2.500%	12	2,729	-91.355%
2025-12-23	14.1100	14.1800	13.9100	14.0000	-1.408%	19	2,729	-91.571%
2025-12-22	14.2500	15.4400	14.1700	14.2000	-6.271%	72	2,733	-91.690%
2025-12-19	14.8500	15.4500	14.8500	15.1500	-1.367%	15	2,679	-92.211%
2025-12-18	15.2200	15.3600	15.1300	15.3600	-5.767%	5	2,691	-92.318%
2025-12-17	15.1300	16.3500	15.1300	16.3000	+7.237%	161	2,691	-92.761%
2025-12-16	15.0000	15.5000	15.0000	15.2000	+2.013%	17	2,569	-92.237%
2025-12-15	14.5000	14.9000	14.5000	14.9000	+4.196%	8	2,558	-92.081%
2025-12-12	14.7000	14.7500	14.0800	14.3000	+7.519%	17	2,550	-91.748%
2025-12-11	13.8500	13.8500	13.3000	13.3000	-0.968%	9	2,536	-91.128%
2025-12-10	13.4300	13.4300	13.4300	13.4300	-0.519%	5	2,532	-91.214%
2025-12-09	13.7000	13.7000	13.2000	13.5000	-0.735%	9	2,527	-91.259%
2025-12-08	13.6600	13.7500	13.6000	13.6000	-2.158%	7	2,526	-91.324%
2025-12-05	14.3200	14.3200	13.7000	13.9000	-3.136%	160	2,529	-91.511%
2025-12-04	14.3000	14.5700	14.0500	14.3500	+2.500%	59	2,580	-91.777%
2025-12-03	15.0000	15.0000	14.0000	14.0000	-3.912%	33	2,586	-91.571%
2025-12-02	14.8000	15.1600	14.3500	14.5700	-3.125%	427	2,596	-91.901%
2025-12-01	15.5000	15.5000	15.0400	15.0400	-4.082%	221	2,815	-92.154%
2025-11-28	15.6800	15.6800	15.6800	15.6800	-2.366%	1	2,907	-92.474%
2025-11-26	16.0000	16.2800	15.6400	16.0600	-8.229%	1,123	2,082	-92.653%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-5.405%	5	2,082	-93.257%
2025-11-21	19.5000	19.7000	18.5000	18.5000	-1.909%	11	2,077	-93.622%
2025-11-20	18.0000	18.8600	18.0000	18.8600	+9.715%	82	2,085	-93.743%
2025-11-19	17.0100	17.1900	17.0100	17.1900	-2.881%	3	2,026	-93.136%
2025-11-18	18.0300	18.0300	17.7000	17.7000	+5.232%	2	2,025	-93.333%
2025-11-17	16.4500	17.0000	16.1200	16.8200	+4.928%	6	2,023	-92.985%
2025-11-14	16.3400	16.3400	16.0300	16.0300	-0.125%	6	2,017	-92.639%
2025-11-13	15.1100	16.6300	15.1100	16.0500	+7.286%	684	2,019	-92.648%
2025-11-11	15.0600	15.3500	14.9600	14.9600	+1.769%	5	1,639	-92.112%
2025-11-10	14.6900	14.8000	14.4500	14.7000	-6.369%	50	1,636	-91.973%
2025-11-07	15.0000	17.0000	15.0000	15.7000	+8.801%	98	1,639	-92.484%
2025-11-06	14.0000	14.7000	14.0000	14.4300	+7.687%	7	1,548	-91.823%
2025-11-05	14.0000	14.0000	13.4000	13.4000	-5.767%	5	1,546	-91.194%
2025-11-04	14.4100	14.4100	14.0400	14.2200	+9.385%	16	1,546	-91.702%
2025-11-03	12.8600	13.0000	12.8000	13.0000	-1.887%	6	1,544	-90.923%
2025-10-31	13.4400	13.5000	13.2500	13.2500	-0.376%	23	1,544	-91.094%
2025-10-30	13.3000	13.3000	13.3000	13.3000	+1.141%	1	1,563	-91.128%
2025-10-29	13.0000	13.1500	12.4300	13.1500	-2.230%	30	1,562	-91.027%
2025-10-28	13.7400	13.7400	13.3800	13.4500	-0.370%	4	1,559	-91.227%
2025-10-27	13.3800	14.2000	13.2200	13.5000	-5.594%	49	1,583	-91.259%
2025-10-24	14.1000	14.3000	12.6500	14.3000	-4.348%	63	1,583	-91.748%
2025-10-23	15.2500	15.2500	14.9500	14.9500	-5.380%	3	1,625	-92.107%
2025-10-22	15.0000	15.8000	15.0000	15.8000	+8.442%	3	1,627	-92.532%
2025-10-21	14.5900	14.5900	14.5700	14.5700	-0.205%	4	1,549	-91.901%
2025-10-20	14.5100	14.7300	14.4000	14.6000	-2.602%	23	1,545	-91.918%
2025-10-17	15.4500	15.4500	14.9900	14.9900	-0.728%	2	1,561	-92.128%
2025-10-16	14.6400	15.1000	14.6400	15.1000	-9.851%	84	1,561	-92.185%
2025-10-15	16.7500	16.7500	16.7500	16.7500	+4.361%	2	1,548	-92.955%
2025-10-14	16.0500	16.0500	16.0500	16.0500	+7.000%	1	1,548	-92.648%
2025-10-13	15.8300	15.8300	15.0000	15.0000	-3.723%	4	1,548	-92.133%
2025-10-10	14.3400	15.8000	14.3400	15.5800	+10.340%	5	1,546	-92.426%
2025-10-09	14.1200	14.1200	14.1200	14.1200	+1.583%	1	1,543	-91.643%
2025-10-08	14.4000	14.4000	13.9000	13.9000	-5.442%	23	1,563	-91.511%
2025-10-07	14.1000	14.8200	14.1000	14.7000	+6.909%	29	1,558	-91.973%
2025-10-06	13.8100	14.0100	13.6000	13.7500	-5.041%	31	1,558	-91.418%
2025-10-03	14.4000	14.9000	14.1700	14.4800	+1.614%	37	1,528	-91.851%
2025-10-02	14.3600	14.3600	14.2500	14.2500	-3.390%	6	1,519	-91.719%
2025-10-01	15.0500	15.0500	14.7500	14.7500	-5.449%	11	1,513	-92.000%
2025-09-30	15.5900	15.6000	15.5900	15.6000	-2.500%	2	1,513	-92.436%
2025-09-25	16.0000	16.0000	16.0000	16.0000	+3.560%	1	1,513	-92.625%
2025-09-24	15.4000	15.8000	15.4000	15.4500	+3.552%	34	1,512	-92.362%
2025-09-23	14.9200	14.9200	14.9200	14.9200	-0.401%	1	1,502	-92.091%
2025-09-22	15.6000	15.6000	14.9800	14.9800	-3.913%	64	1,502	-92.123%
2025-09-19	15.9000	15.9000	15.5900	15.5900	+3.588%	2	1,499	-92.431%
2025-09-18	15.1500	15.1500	15.0500	15.0500	-8.232%	14	1,497	-92.159%
2025-09-16	16.3500	16.6000	16.3500	16.4000	-0.726%	11	1,484	-92.805%
2025-09-15	16.5200	16.5200	16.5200	16.5200	-2.249%	1	1,485	-92.857%
2025-09-11	17.0500	17.0500	16.9000	16.9000	-2.594%	1,003	1,484	-93.018%
2025-09-10	17.2300	17.3500	17.2000	17.3500	-2.528%	4	1,872	-93.199%
2025-09-09	17.9000	17.9000	17.8000	17.8000	-7.676%	3	1,875	-93.371%
2025-09-02	19.2800	19.2800	19.2800	19.2800	+11.252%	1	1,874	-93.880%
2025-08-28	17.3300	17.3300	17.3300	17.3300	-1.534%	1	1,873	-93.191%
2025-08-27	17.6000	17.6000	17.6000	17.6000	-1.401%	1	1,873	-93.295%
2025-08-25	17.8500	17.8500	17.8500	17.8500	+0.847%	1	1,873	-93.389%
2025-08-22	17.7100	17.7700	17.7000	17.7000	-7.330%	19	1,873	-93.333%
2025-08-21	19.0000	19.1000	18.9200	19.1000	-0.157%	5	1,873	-93.822%
2025-08-20	18.8000	19.8000	18.7000	19.1300	+3.405%	1,018	1,871	-93.832%
2025-08-19	17.9500	18.5000	17.9500	18.5000	+2.778%	2	853	-93.622%
2025-08-15	17.8000	18.0000	17.8000	18.0000	+5.882%	2	851	-93.444%
2025-08-13	17.0000	17.0000	17.0000	17.0000	-3.409%	1	849	-93.059%
2025-08-12	17.6000	17.6000	17.6000	17.6000	-9.278%	18	850	-93.295%
2025-08-07	19.4000	19.4000	19.4000	19.4000	+1.147%	1	867	-93.918%
2025-08-04	19.1800	19.1800	19.1800	19.1800	+9.537%	9	867	-93.848%
2025-07-30	17.5800	17.5800	17.5100	17.5100	-1.629%	12	867	-93.261%
2025-07-29	17.8000	17.8000	17.8000	17.8000	-0.559%	165	868	-93.371%
2025-07-28	18.2500	18.2500	17.9000	17.9000	-9.367%	16	955	-93.408%
2025-07-23	19.1300	19.7500	19.1300	19.7500	+11.268%	3	955	-94.025%
2025-07-21	18.0000	18.0000	17.7500	17.7500	-3.005%	201	953	-93.352%
2025-07-18	18.3000	18.3000	18.3000	18.3000	+1.667%	19	1,003	-93.552%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-4.762%	1	1,022	-93.444%
2025-07-14	19.0500	19.0500	18.9000	18.9000	+3.392%	4	1,022	-93.757%
2025-07-10	18.5000	18.5000	18.2200	18.2800	-6.972%	33	1,022	-93.545%
2025-07-02	20.0800	20.0800	19.6500	19.6500	-1.008%	59	990	-93.995%
2025-07-01	19.5800	19.8500	19.5800	19.8500	+0.761%	46	1,069	-94.055%
2025-06-30	19.7000	19.7000	19.7000	19.7000	+1.967%	10	1,069	-94.010%
2025-06-27	19.3200	19.3200	19.3200	19.3200	-1.126%	1	1,059	-93.892%
2025-06-26	20.4500	20.4500	19.5400	19.5400	-5.604%	7	1,060	-93.961%
2025-06-24	20.9000	20.9000	20.7000	20.7000	-4.608%	3	1,060	-94.300%
2025-06-23	21.7000	21.7000	21.7000	21.7000	+2.262%	1	1,060	-94.562%
2025-06-16	21.1400	21.3500	21.1400	21.2200	+1.531%	19	1,060	-94.439%
2025-06-11	20.9000	20.9000	20.9000	20.9000	-7.194%	1	1,059	-94.354%
2025-06-06	22.5200	22.5200	22.5200	22.5200	-12.374%	64	1,058	-94.760%
2025-05-30	25.7000	25.7000	25.7000	25.7000	+5.979%	2	1,058	-95.409%
2025-05-29	24.2500	24.2500	24.2500	24.2500	-1.020%	1	1,057	-95.134%
2025-05-27	24.3500	24.6000	24.3000	24.5000	-5.222%	44	1,056	-95.184%
2025-05-23	26.2000	26.2000	25.8500	25.8500	+7.574%	38	1,028	-95.435%
2025-05-19	24.0300	24.0300	24.0300	24.0300	+0.460%	1	1,028	-95.089%
2025-05-16	23.9200	23.9200	23.9200	23.9200	+2.397%	2	1,027	-95.067%
2025-05-15	23.3900	23.9000	23.3500	23.3600	-0.299%	83	1,026	-94.949%
2025-05-14	23.1700	23.4300	23.1700	23.4300	+1.429%	24	1,017	-94.964%
2025-05-13	23.6000	23.6000	23.0000	23.1000	-3.509%	491	1,017	-94.892%
2025-05-12	23.9400	23.9400	23.9400	23.9400	-9.626%	1	1,048	-95.071%
2025-05-09	26.4900	26.4900	26.4900	26.4900	-0.787%	2	1,047	-95.545%
2025-05-08	26.6600	26.7000	26.6600	26.7000	-2.697%	176	1,047	-95.581%
2025-05-07	27.4400	27.4400	27.4400	27.4400	+0.882%	1	871	-95.700%
2025-05-05	27.2000	27.2000	27.2000	27.2000	-0.183%	1	871	-95.662%
2025-05-02	27.2500	27.2500	27.2500	27.2500	-2.852%	2	870	-95.670%
2025-05-01	27.9900	28.0500	27.9900	28.0500	-1.889%	2	870	-95.793%
2025-04-30	29.2400	29.2400	28.5900	28.5900	+1.204%	3	870	-95.873%
2025-04-29	28.2500	28.2500	28.2500	28.2500	-2.854%	1	871	-95.823%
2025-04-24	29.0800	29.0800	29.0800	29.0800	-3.067%	1	870	-95.942%
2025-04-23	30.0000	30.0000	30.0000	30.0000	-3.939%	1	870	-96.067%
2025-04-22	31.2300	31.2300	31.2300	31.2300	+5.010%	2	869	-96.222%
2025-04-15	29.7000	29.7400	29.7000	29.7400	-0.034%	28	871	-96.032%
2025-04-14	29.6500	29.7500	29.6500	29.7500	-4.032%	6	884	-96.034%
2025-04-11	31.0000	31.0000	31.0000	31.0000	+2.819%	2	881	-96.194%
2025-04-10	30.1500	30.1500	30.1500	30.1500	+4.687%	3	881	-96.086%
2025-04-09	31.8800	31.8800	28.8000	28.8000	-7.574%	3	881	-95.903%
2025-04-04	31.2700	31.2700	31.1600	31.1600	+9.912%	122	878	-96.213%
2025-04-03	28.4900	28.4900	28.3500	28.3500	+13.400%	2	929	-95.838%
2025-04-02	25.6600	25.6600	25.0000	25.0000	-3.846%	3	928	-95.280%
2025-04-01	26.0000	26.0000	26.0000	26.0000	+1.365%	1	927	-95.462%
2025-03-28	25.6500	25.6500	25.6500	25.6500	+13.496%	2	926	-95.400%
2025-03-25	22.6000	22.6000	22.6000	22.6000	+0.668%	1	925	-94.779%
2025-03-24	22.5700	22.5800	22.3500	22.4500	-4.468%	48	925	-94.744%
2025-03-18	23.5000	23.5000	23.5000	23.5000	-0.466%	2	896	-94.979%
2025-03-14	23.8000	23.8000	23.6100	23.6100	-1.830%	6	895	-95.002%
2025-03-12	24.0500	24.0500	24.0500	24.0500	-2.236%	1	904	-95.094%
2025-03-11	24.6000	24.6000	24.6000	24.6000	-0.526%	35	904	-95.203%
2025-03-10	24.3000	24.7300	24.3000	24.7300	+7.289%	23	904	-95.228%
2025-03-07	23.4500	23.5000	22.8000	23.0500	+0.436%	2,296	883	-94.881%
2025-03-04	22.9300	22.9500	22.9300	22.9500	+3.007%	60	915	-94.858%
2025-03-03	21.5000	22.2800	21.5000	22.2800	+1.273%	7	869	-94.704%
2025-02-28	22.0000	22.0000	22.0000	22.0000	+10.000%	2	871	-94.636%
2025-02-26	20.0000	20.0000	20.0000	20.0000	+4.167%	1	871	-94.100%
2025-02-24	19.2000	19.2000	19.2000	19.2000	+0.787%	1	870	-93.854%
2025-02-21	18.4100	19.0500	18.4100	19.0500	+5.833%	14	869	-93.806%
2025-02-20	18.0000	18.0000	18.0000	18.0000	-3.226%	1	870	-93.444%
2025-02-19	18.6000	18.6000	18.6000	18.6000	-1.064%	1	869	-93.656%
2025-02-18	19.0000	19.0000	18.8000	18.8000	-2.893%	77	869	-93.723%
2025-02-14	19.3600	19.3600	19.3600	19.3600	-3.682%	2	924	-93.905%
2025-02-12	20.1000	20.1000	20.1000	20.1000	+0.752%	60	924	-94.129%
2025-02-11	19.9000	19.9500	19.9000	19.9500	-0.548%	52	864	-94.085%
2025-02-10	20.0600	20.0600	20.0600	20.0600	-3.092%	1	912	-94.118%
2025-02-07	20.7000	20.7000	20.7000	20.7000	+2.475%	2	911	-94.300%
2025-02-06	20.2000	20.2000	20.2000	20.2000	+0.598%	50	911	-94.158%
2025-02-05	20.0800	20.0800	20.0800	20.0800	-3.276%	2	861	-94.124%
2025-02-04	20.8000	20.8000	20.6500	20.7600	-0.432%	3	861	-94.316%
2025-02-03	21.0000	21.0000	20.8500	20.8500	+8.594%	2	860	-94.341%
2025-01-31	19.2300	19.2300	19.2000	19.2000	-3.759%	8	861	-93.854%
2025-01-30	20.1900	20.1900	19.9500	19.9500	-7.425%	6	858	-94.085%
2025-01-28	21.8500	21.8500	21.5500	21.5500	+0.233%	6	861	-94.524%
2025-01-27	20.5000	21.5000	20.5000	21.5000	+17.486%	6	861	-94.512%
2025-01-24	18.3000	18.3000	18.3000	18.3000	+5.597%	6	858	-93.552%
2025-01-22	17.4500	17.4500	17.3300	17.3300	-7.819%	7	858	-93.191%
2025-01-17	18.8000	18.8000	18.8000	18.8000	+2.229%	20	860	-93.723%
2025-01-06	18.7500	18.7500	18.3900	18.3900	-4.019%	420	860	-93.583%
2025-01-03	19.1600	19.1600	19.1600	19.1600	+3.792%	12	937	-93.841%
2024-12-26	18.4600	18.4600	18.4600	18.4600	-2.586%	1	931	-93.608%
2024-12-24	18.9500	18.9500	18.9500	18.9500	-7.426%	10	942	-93.773%
2024-12-20	20.4700	20.4700	20.4700	20.4700	-1.302%	1	942	-94.235%
2024-12-19	20.7400	20.7400	20.7400	20.7400	+12.717%	10	941	-94.311%
2024-12-16	18.3500	18.4000	18.2000	18.4000	-3.311%	3	932	-93.587%
2024-12-13	18.9500	19.0300	18.9500	19.0300	-0.627%	4	932	-93.799%
2024-12-04	19.1500	19.1500	19.1500	19.1500	+1.592%	1	931	-93.838%
2024-12-02	19.0000	19.0000	18.8500	18.8500	-4.315%	438	930	-93.740%
2024-11-29	19.5000	19.7000	19.5000	19.7000	-4.136%	142	551	-94.010%
2024-11-27	20.5500	20.5500	20.5500	20.5500	+4.315%	70	511	-94.258%
2024-11-26	19.9600	19.9600	19.7000	19.7000	+1.233%	2	511	-94.010%