Dark

SQQQ20270115C50
SQQQ Jan 15 2027 50.00 Call (SQQQ270115C00050000)
option OPRA

EOD

Sep 30, 2026

1.75-10.256%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1900	2.1900	1.6500	1.7500	-10.256%	25	5,539	0.000%
2026-09-29	1.9500	1.9500	1.9500	1.9500	+2.632%	1	5,548	-10.256%
2026-09-28	1.7700	2.0000	1.7700	1.9000	+15.854%	25	5,547	-7.895%
2026-09-25	1.8700	2.0300	1.6400	1.6400	-12.766%	70	5,540	+6.707%
2026-09-24	1.9400	2.0500	1.8500	1.8800	+2.732%	718	5,504	-6.915%
2026-09-23	1.5500	1.8600	1.5500	1.8300	+16.561%	4,500	5,485	-4.372%
2026-09-22	1.7900	1.7900	1.5700	1.5700	-14.208%	55	2,496	+11.465%
2026-09-21	2.1000	2.2200	1.8300	1.8300	-31.203%	579	2,493	-4.372%
2026-09-18	2.6800	2.8500	2.6300	2.6600	-8.904%	445	2,510	-34.211%
2026-09-17	2.9200	3.0000	2.6800	2.9200	-22.546%	1,945	2,333	-40.068%
2026-09-16	3.4000	4.0000	2.9600	3.7700	+4.722%	23	1,565	-53.581%
2026-09-15	3.5700	3.6400	3.5400	3.6000	+9.091%	21	1,567	-51.389%
2026-09-14	3.5500	3.6500	3.2900	3.3000	+8.197%	34	1,568	-46.970%
2026-09-11	3.2000	3.2000	3.0500	3.0500	-15.278%	4	1,550	-42.623%
2026-09-10	3.7000	3.7000	3.4500	3.6000	+28.571%	6	1,547	-51.389%
2026-09-08	3.0000	3.3500	2.8000	2.8000	-0.709%	25	1,550	-37.500%
2026-09-04	2.8300	2.8300	2.8200	2.8200	-4.082%	2	1,565	-37.943%
2026-09-03	3.2500	3.2500	2.8800	2.9400	-17.647%	11	1,565	-40.476%
2026-09-02	3.6200	3.6200	3.4500	3.5700	-2.192%	63	1,560	-50.980%
2026-09-01	3.5000	3.7000	3.3400	3.6500	+15.873%	133	1,600	-52.055%
2026-08-31	3.3000	3.3000	3.1500	3.1500	-16.000%	7	1,618	-44.444%
2026-08-28	3.2500	3.7500	2.8900	3.7500	+13.982%	3	1,622	-53.333%
2026-08-27	3.3500	3.3500	3.0500	3.2900	-12.267%	23	1,622	-46.809%
2026-08-26	4.0000	4.0000	3.7500	3.7500	-7.407%	2	1,634	-53.333%
2026-08-25	4.0000	4.1000	3.9700	4.0500	-3.571%	9	1,636	-56.790%
2026-08-24	4.5500	4.5500	4.0400	4.2000	+10.526%	67	1,643	-58.333%
2026-08-21	3.9500	4.1500	3.8000	3.8000	-8.434%	13	1,641	-53.947%
2026-08-20	3.9500	4.3000	3.9000	4.1500	+9.211%	25	1,636	-57.831%
2026-08-19	4.0000	4.0000	3.7000	3.8000	-1.042%	38	1,655	-53.947%
2026-08-18	3.7000	3.9600	3.7000	3.8400	+8.169%	241	1,763	-54.427%
2026-08-17	3.3500	3.5500	3.1500	3.5500	+7.576%	30	1,638	-50.704%
2026-08-14	3.2500	3.3700	3.2500	3.3000	-1.493%	35	1,657	-46.970%
2026-08-13	3.7900	3.7900	3.2000	3.3500	-8.219%	34	1,653	-47.761%
2026-08-12	3.9000	3.9000	3.6500	3.6500	-8.750%	22	1,633	-52.055%
2026-08-11	3.8100	4.0500	3.8100	4.0000	+4.987%	10	1,626	-56.250%
2026-08-10	3.9000	4.0000	3.8100	3.8100	-5.926%	10	1,625	-54.068%
2026-08-07	4.3600	4.3600	3.9500	4.0500	-11.957%	16	1,620	-56.790%
2026-08-06	4.8000	4.8000	4.3100	4.6000	+4.545%	51	1,614	-61.957%
2026-08-05	4.4000	4.4000	4.0900	4.4000	0.000%	102	1,625	-60.227%
2026-08-04	5.0500	5.0500	4.2500	4.4000	-25.424%	223	1,539	-60.227%
2026-08-03	7.0500	7.0500	5.8000	5.9000	-15.714%	25	1,509	-70.339%
2026-07-31	5.9500	7.9000	5.9500	7.0000	-8.854%	84	1,492	-75.000%
2026-07-30	7.8000	8.4000	7.5000	7.6800	-16.066%	26	1,424	-77.214%
2026-07-29	8.7000	10.0000	8.3000	9.1500	+7.901%	320	1,403	-80.874%
2026-07-28	9.4500	9.9000	8.4800	8.4800	-0.235%	105	1,583	-79.363%
2026-07-27	9.0000	9.0000	8.5000	8.5000	+3.659%	25	1,578	-79.412%
2026-07-24	7.9500	8.2000	7.6700	8.2000	+4.193%	50	1,557	-78.659%
2026-07-23	7.3000	8.2500	7.1000	7.8700	+23.937%	27	1,534	-77.764%
2026-07-22	6.3500	6.3500	6.3500	6.3500	+4.959%	1	1,539	-72.441%
2026-07-21	6.8500	6.8500	6.0500	6.0500	-15.385%	14	1,538	-71.074%
2026-07-20	6.6000	7.2500	6.5000	7.1500	-2.589%	38	1,548	-75.524%
2026-07-17	8.0000	8.3000	7.0000	7.3400	+10.376%	97	1,525	-76.158%
2026-07-16	6.3000	6.7500	6.1500	6.6500	+11.765%	77	1,514	-73.684%
2026-07-15	5.5000	6.1500	5.1500	5.9500	+2.586%	51	1,466	-70.588%
2026-07-14	5.8000	5.9500	5.5500	5.8000	-7.200%	72	1,465	-69.828%
2026-07-13	6.2500	6.2500	6.2500	6.2500	+17.925%	2	1,454	-72.000%
2026-07-10	5.7900	5.7900	5.3000	5.3000	-9.402%	2	1,452	-66.981%
2026-07-09	6.1600	6.1700	5.7000	5.8500	-13.205%	10	1,452	-70.085%
2026-07-08	7.0500	7.0500	6.6800	6.7400	-2.319%	8	1,452	-74.036%
2026-07-07	7.1000	7.1000	6.7200	6.9000	+19.792%	14	1,452	-74.638%
2026-07-06	6.0000	6.0000	5.7600	5.7600	-12.595%	12	1,442	-69.618%
2026-07-02	6.5900	6.5900	6.5900	6.5900	+10.756%	1	1,439	-73.445%
2026-07-01	5.6700	5.9500	5.6700	5.9500	+9.174%	110	1,439	-70.588%
2026-06-30	5.8400	5.8400	5.4500	5.4500	-14.844%	35	1,340	-67.890%
2026-06-29	6.9000	6.9000	6.3400	6.4000	-15.232%	42	1,374	-72.656%
2026-06-26	7.9500	7.9500	7.1500	7.5500	+2.027%	53	1,355	-76.821%
2026-06-25	6.5700	7.4000	6.5700	7.4000	-6.329%	16	1,346	-76.351%
2026-06-24	7.5000	8.0000	7.3000	7.9000	+3.268%	11	1,335	-77.848%
2026-06-23	7.3000	7.8000	6.9800	7.6500	+27.500%	23	1,336	-77.124%
2026-06-22	5.4000	6.0000	5.4000	6.0000	+11.111%	25	1,336	-70.833%
2026-06-18	5.9700	5.9700	5.3500	5.4000	-16.923%	4	1,365	-67.593%
2026-06-17	5.1600	6.5000	5.1600	6.5000	+8.333%	36	1,365	-73.077%
2026-06-16	5.9500	6.0500	5.9000	6.0000	+14.286%	6	1,365	-70.833%
2026-06-15	6.9500	6.9500	5.2000	5.2500	-25.000%	101	1,332	-66.667%
2026-06-12	7.3900	7.5800	7.0000	7.0000	-2.371%	12	1,332	-75.000%
2026-06-11	8.9000	9.3900	7.1700	7.1700	-21.639%	77	1,332	-75.593%
2026-06-10	8.3000	9.9200	8.3000	9.1500	+3.390%	178	1,338	-80.874%
2026-06-09	6.8500	10.4000	6.8500	8.8500	+8.589%	64	1,417	-80.226%
2026-06-08	7.6400	8.1500	6.3000	8.1500	-4.118%	130	1,432	-78.528%
2026-06-05	6.7500	8.6000	6.6500	8.5000	+42.857%	313	1,412	-79.412%
2026-06-04	6.4000	6.4300	5.9500	5.9500	+0.847%	34	1,456	-70.588%
2026-06-03	6.0500	6.2000	5.9000	5.9000	+6.306%	5	1,449	-70.339%
2026-06-02	5.9000	5.9000	5.5500	5.5500	0.000%	11	1,447	-68.468%
2026-06-01	5.8500	5.9000	5.3500	5.5500	-6.723%	30	1,445	-68.468%
2026-05-29	5.8000	6.4500	5.7700	5.9500	-2.459%	34	1,418	-70.588%
2026-05-28	6.7000	6.7000	6.0000	6.1000	-11.594%	170	1,401	-71.311%
2026-05-27	6.3500	6.9000	6.3500	6.9000	+7.644%	41	1,233	-74.638%
2026-05-26	6.5000	6.7000	6.2000	6.4100	-13.378%	46	1,211	-72.699%
2026-05-22	6.9000	7.4000	6.9000	7.4000	-1.333%	120	1,181	-76.351%
2026-05-21	8.0000	8.0000	7.1500	7.5000	-3.351%	138	1,088	-76.667%
2026-05-20	8.6300	8.6300	7.7000	7.7600	-9.133%	37	1,088	-77.448%
2026-05-19	9.0000	9.2500	8.2500	8.5400	-2.955%	61	967	-79.508%
2026-05-18	8.0800	8.8300	8.0800	8.8000	+4.762%	33	967	-80.114%
2026-05-15	8.5000	9.0000	8.0000	8.4000	+12.752%	60	967	-79.167%
2026-05-14	8.2500	8.2500	7.4500	7.4500	-0.667%	241	921	-76.510%
2026-05-13	8.4000	8.4000	7.5000	7.5000	-11.765%	102	704	-76.667%
2026-05-12	8.5000	9.2500	8.4000	8.5000	+6.250%	68	704	-79.412%
2026-05-11	8.1800	8.1800	7.5500	8.0000	-1.112%	154	704	-78.125%
2026-05-08	8.9900	9.0000	8.0300	8.0900	-15.110%	246	497	-78.368%
2026-05-07	9.1000	9.6500	8.9000	9.5300	+1.816%	50	442	-81.637%
2026-05-06	10.0000	10.1500	9.3600	9.3600	-12.768%	79	397	-81.303%
2026-05-05	11.1700	11.1700	10.5300	10.7300	-11.542%	23	335	-83.691%
2026-05-04	11.3400	12.1300	11.3400	12.1300	+5.022%	46	328	-85.573%
2026-05-01	11.5200	11.8000	11.1400	11.5500	-4.545%	134	188	-84.848%
2026-04-30	12.2500	12.2500	12.1000	12.1000	-13.262%	7	188	-85.537%
2026-04-29	13.9000	13.9500	13.7500	13.9500	-2.652%	21	181	-87.455%
2026-04-28	14.0000	14.3300	14.0000	14.3300	+9.977%	12	160	-87.788%
2026-04-27	13.2500	13.2500	13.0000	13.0300	-0.686%	12	158	-86.569%
2026-04-24	13.5600	13.8200	13.1000	13.1200	-20.000%	18	147	-86.662%
2026-04-23	14.8000	16.4000	14.8000	16.4000	+4.592%	2	133	-89.329%
2026-04-21	15.0000	15.6800	15.0000	15.6800	+1.161%	7	130	-88.839%
2026-04-20	15.8000	15.8000	15.5000	15.5000	+1.840%	7	130	-88.710%
2026-04-17	14.4400	16.0000	14.4400	15.2200	-9.405%	64	130	-88.502%
2026-04-16	17.1600	17.1600	16.8000	16.8000	-2.609%	9	93	-89.583%
2026-04-15	18.5000	18.5000	17.0000	17.2500	-19.580%	9	89	-89.855%
2026-04-13	21.4000	21.4500	21.4000	21.4500	-7.940%	2	85	-91.841%
2026-04-09	23.3000	23.3000	23.3000	23.3000	-24.005%	1	85	-92.489%
2026-04-07	30.6600	30.6600	30.6600	30.6600	-14.358%	1	85	-94.292%
2026-04-02	35.8000	35.8000	35.8000	35.8000	+14.744%	1	97	-95.112%
2026-04-01	31.2000	31.2000	31.2000	31.2000	-10.984%	1	97	-94.391%
2026-03-31	35.2000	35.2000	34.0000	35.0500	-15.338%	8	96	-95.007%
2026-03-30	41.4000	41.4000	41.4000	41.4000	+2.653%	1	103	-95.773%
2026-03-27	38.5600	40.3500	37.8500	40.3300	+22.584%	15	102	-95.661%
2026-03-26	32.2000	32.9000	32.2000	32.9000	+7.869%	10	99	-94.681%
2026-03-25	31.5500	31.5500	30.4000	30.5000	-1.294%	89	107	-94.262%
2026-03-24	30.9000	30.9000	30.9000	30.9000	+5.138%	1	163	-94.337%
2026-03-23	31.1200	31.1200	29.3900	29.3900	-4.794%	2	162	-94.046%
2026-03-19	30.8700	30.8700	30.8700	30.8700	+10.408%	1	162	-94.331%
2026-03-18	28.6000	28.6000	27.9600	27.9600	+1.932%	2	161	-93.741%
2026-03-16	27.8500	27.8500	27.4300	27.4300	-4.591%	11	159	-93.620%
2026-03-13	28.5000	28.7500	27.5000	28.7500	+0.524%	3	148	-93.913%
2026-03-12	27.7500	28.6000	27.7500	28.6000	+12.821%	3	147	-93.881%
2026-03-11	25.3500	25.3500	25.3500	25.3500	+2.218%	2	144	-93.097%
2026-03-10	24.9000	24.9000	24.8000	24.8000	-8.284%	23	142	-92.944%
2026-03-06	26.1000	27.0400	26.1000	27.0400	+5.010%	5	119	-93.528%
2026-03-05	25.7500	25.7500	25.7500	25.7500	+4.040%	2	124	-93.204%
2026-03-04	24.3500	24.9500	23.9000	24.7500	-13.462%	12	126	-92.929%
2026-03-03	28.8000	28.8000	28.6000	28.6000	+5.147%	2	117	-93.881%
2026-03-02	27.2000	27.2000	27.2000	27.2000	+3.619%	2	116	-93.566%
2026-02-27	26.2500	26.2500	26.2500	26.2500	+5.000%	1	114	-93.333%
2026-02-26	25.3900	25.5000	25.0000	25.0000	+7.296%	10	113	-93.000%
2026-02-25	23.1500	23.3000	23.1500	23.3000	-15.304%	10	98	-92.489%
2026-02-12	27.5100	27.5100	27.5100	27.5100	+11.602%	1	98	-93.639%
2026-02-03	24.6500	24.6500	24.6500	24.6500	+18.510%	1	98	-92.901%
2026-02-02	20.8000	20.8000	20.8000	20.8000	-3.256%	1	98	-91.587%
2026-01-30	21.5000	21.5000	21.5000	21.5000	-1.013%	1	98	-91.860%
2026-01-29	21.7200	21.7200	21.7200	21.7200	+11.385%	3	99	-91.943%
2026-01-28	19.4500	19.5000	19.3500	19.5000	-2.985%	4	96	-91.026%
2026-01-27	20.5000	20.5000	20.1000	20.1000	-5.144%	22	95	-91.294%
2026-01-26	21.1900	21.1900	21.1900	21.1900	-2.575%	4	77	-91.741%
2026-01-23	21.7500	21.7500	21.7500	21.7500	-4.814%	15	76	-91.954%
2026-01-22	22.2000	22.8500	22.1000	22.8500	+4.243%	16	61	-92.341%
2026-01-15	22.0000	22.0000	21.9200	21.9200	-9.234%	5	54	-92.016%
2026-01-14	24.1500	24.1500	24.1500	24.1500	+12.326%	1	49	-92.754%
2026-01-12	21.5000	21.5000	21.5000	21.5000	-0.463%	25	49	-91.860%
2026-01-09	22.2500	22.2500	21.4200	21.6000	-3.312%	22	62	-91.898%
2026-01-08	22.3400	22.3400	22.3400	22.3400	-2.870%	1	40	-92.167%
2026-01-06	23.0000	23.0000	23.0000	23.0000	0.000%	10	40	-92.391%
2025-12-29	23.0000	23.0000	23.0000	23.0000	+3.604%	23	40	-92.391%
2025-12-26	22.0000	22.2000	22.0000	22.2000	-7.500%	3	27	-92.117%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-18.644%	1	27	-92.708%
2025-12-17	29.5000	29.5000	29.5000	29.5000	+13.462%	1	27	-94.068%
2025-12-12	26.2000	26.3100	25.0500	26.0000	+6.557%	13	26	-93.269%
2025-12-11	24.4000	24.4000	24.4000	24.4000	+0.702%	1	30	-92.828%
2025-12-09	24.4500	24.4500	23.3500	24.2300	+1.807%	12	30	-92.778%
2025-12-08	23.8000	23.8000	23.8000	23.8000	-3.134%	1	19	-92.647%
2025-12-02	23.4000	24.6600	23.3000	24.5700	-4.023%	18	19	-92.877%
2025-12-01	25.6000	25.6000	25.6000	25.6000	-1.916%	1	11	-93.164%
2025-11-26	27.0000	27.0000	26.1000	26.1000	-19.070%	2	8	-93.295%
2025-11-24	32.2500	32.2500	32.2500	32.2500	+1,386.175%	8	8	-94.574%
2025-11-19	2.1800	2.1800	2.1700	2.1700	+3.333%	14	1,971	-19.355%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+3.960%	12	1,981	-16.667%
2025-11-17	1.9500	2.0300	1.9500	2.0200	-3.810%	47	1,981	-13.366%
2025-11-14	2.0500	2.1000	2.0500	2.1000	+7.143%	3	1,966	-16.667%
2025-11-13	1.8800	2.0200	1.8800	1.9600	-2.970%	7	1,965	-10.714%
2025-11-07	2.0000	2.0200	1.9800	2.0200	+11.602%	6	1,965	-13.366%
2025-11-06	1.9300	1.9300	1.8100	1.8100	+9.697%	3	1,963	-3.315%
2025-11-04	1.6500	1.6500	1.6500	1.6500	+3.774%	10	1,964	+6.061%
2025-11-03	1.5900	1.5900	1.5900	1.5900	-4.217%	1	1,954	+10.063%
2025-10-31	1.5300	1.6600	1.5200	1.6600	+12.162%	10	1,954	+5.422%
2025-10-29	1.5000	1.5000	1.4300	1.4800	0.000%	32	1,955	+18.243%
2025-10-27	1.5500	1.5500	1.4600	1.4800	-15.429%	24	1,976	+18.243%
2025-10-24	1.7500	1.7500	1.6800	1.7500	-13.366%	17	1,976	0.000%
2025-10-22	2.1200	2.1200	2.0200	2.0200	+12.222%	4	1,975	-13.366%
2025-10-21	1.7500	1.9000	1.7500	1.8000	+1.695%	10	1,975	-2.778%
2025-10-20	1.8600	1.8600	1.7700	1.7700	-10.606%	2	1,975	-1.130%
2025-10-14	2.7200	2.7200	1.9800	1.9800	+11.864%	14	1,977	-11.616%
2025-10-13	2.0900	2.1000	1.6900	1.7700	-16.114%	15	1,964	-1.130%
2025-10-10	1.8000	2.1100	1.8000	2.1100	+20.571%	23	1,970	-17.062%
2025-10-09	1.7400	1.7500	1.7300	1.7500	+3.550%	3	1,992	0.000%
2025-10-08	1.8500	1.8900	1.6900	1.6900	-6.111%	12	1,992	+3.550%
2025-10-07	1.7000	1.8100	1.7000	1.8000	+6.509%	5	1,987	-2.778%
2025-10-06	1.6500	1.8000	1.6500	1.6900	-7.143%	19	1,987	+3.550%
2025-10-03	1.9700	1.9700	1.7500	1.8200	+1.111%	8	1,975	-3.846%
2025-10-02	1.8300	1.9000	1.7900	1.8000	-2.703%	11	1,969	-2.778%
2025-10-01	1.8500	1.9000	1.8000	1.8500	-1.070%	12	1,969	-5.405%
2025-09-30	1.8700	1.9900	1.8700	1.8700	-3.109%	7	1,970	-6.417%
2025-09-29	1.9300	1.9400	1.8000	1.9300	-3.500%	26	1,964	-9.326%
2025-09-26	2.0300	2.0300	2.0000	2.0000	-1.478%	52	1,963	-12.500%
2025-09-24	1.9000	2.0500	1.9000	2.0300	+6.842%	9	2,013	-13.793%
2025-09-23	1.8000	1.9000	1.8000	1.9000	0.000%	6	2,015	-7.895%
2025-09-22	1.8100	1.9600	1.8100	1.9000	-6.404%	16	2,010	-7.895%
2025-09-19	1.8500	2.0300	1.8500	2.0300	+6.283%	4	2,007	-13.793%
2025-09-18	1.9500	1.9500	1.8000	1.9100	-15.111%	12	2,007	-8.377%
2025-09-17	2.2500	2.2500	2.2500	2.2500	+12.500%	1	2,014	-22.222%
2025-09-16	2.0000	2.0500	2.0000	2.0000	+2.564%	4	2,013	-12.500%
2025-09-12	1.9500	1.9500	1.9500	1.9500	-3.941%	20	2,012	-10.256%
2025-09-11	1.9500	2.0300	1.9500	2.0300	+1.500%	7	2,012	-13.793%
2025-09-10	2.1700	2.1700	2.0000	2.0000	0.000%	21	2,017	-12.500%
2025-09-09	2.1800	2.1900	2.0000	2.0000	-4.306%	7	1,998	-12.500%
2025-09-08	2.1300	2.1300	1.9900	2.0900	-2.791%	19	1,992	-16.268%
2025-09-05	1.9000	2.1500	1.9000	2.1500	-2.715%	2	1,989	-18.605%
2025-09-04	2.2500	2.2500	2.1300	2.2100	+0.455%	6	1,987	-20.814%
2025-09-03	2.3400	2.3400	2.2000	2.2000	-11.290%	3	1,981	-20.455%
2025-09-02	2.5000	2.5000	2.4800	2.4800	+22.167%	8	1,978	-29.435%
2025-08-28	2.0200	2.0300	2.0200	2.0300	-11.739%	20	1,970	-13.793%
2025-08-27	2.3000	2.3000	2.3000	2.3000	+4.545%	14	1,951	-23.913%
2025-08-26	2.0700	2.2000	2.0700	2.2000	0.000%	54	1,914	-20.455%
2025-08-25	2.3000	2.3000	2.2000	2.2000	+3.774%	4	1,914	-20.455%
2025-08-22	2.3800	2.3800	2.1200	2.1200	-15.200%	41	1,915	-17.453%
2025-08-21	2.2500	2.5000	2.2500	2.5000	+2.041%	13	1,928	-30.000%
2025-08-20	2.4200	2.5000	2.3500	2.4500	+11.364%	19	1,918	-28.571%
2025-08-19	2.2500	2.2500	2.1200	2.2000	+2.804%	5	1,932	-20.455%
2025-08-15	2.1800	2.1800	2.1000	2.1400	-2.283%	3	1,929	-18.224%
2025-08-14	2.0800	2.1900	2.0800	2.1900	+6.829%	7	1,928	-20.091%
2025-08-12	2.0600	2.0900	2.0500	2.0500	-7.658%	6	1,931	-14.634%
2025-08-08	2.2800	2.3800	2.2200	2.2200	-1.333%	9	1,928	-21.171%
2025-08-07	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,921	-22.222%
2025-08-06	2.5000	2.5000	2.5000	2.5000	-4.943%	10	1,920	-30.000%
2025-08-05	2.6800	2.7500	2.5700	2.6300	+1.154%	14	1,920	-33.460%
2025-08-04	2.8000	2.8000	2.6000	2.6000	-13.333%	36	1,919	-32.692%
2025-08-01	2.7600	3.0000	2.7600	3.0000	+18.110%	16	1,949	-41.667%
2025-07-31	2.3000	2.5400	2.3000	2.5400	-2.682%	2	1,933	-31.102%
2025-07-30	2.6100	2.6100	2.6100	2.6100	+5.668%	1	1,933	-32.950%
2025-07-28	2.3500	2.5000	2.3500	2.4700	+2.066%	11	1,934	-29.150%
2025-07-24	2.5000	2.5000	2.4200	2.4200	-3.586%	7	1,935	-27.686%
2025-07-21	2.5100	2.5100	2.5100	2.5100	-1.181%	1	1,942	-30.279%
2025-07-18	2.5400	2.7000	2.5400	2.5400	-1.167%	30	1,941	-31.102%
2025-07-17	2.9500	2.9500	2.5700	2.5700	-5.515%	33	1,911	-31.907%
2025-07-16	2.7200	2.7200	2.7200	2.7200	-4.225%	1	1,886	-35.662%
2025-07-14	2.8400	2.8400	2.8400	2.8400	+1.429%	1	1,885	-38.380%
2025-07-11	2.9900	2.9900	2.8000	2.8000	+0.719%	9	1,885	-37.500%
2025-07-10	2.8600	2.9000	2.7800	2.7800	-6.081%	54	1,878	-37.050%
2025-07-09	2.9300	2.9600	2.5700	2.9600	+0.339%	6	1,827	-40.878%
2025-07-08	2.8900	2.9500	2.8900	2.9500	+1.724%	8	1,825	-40.678%
2025-07-03	2.9500	2.9500	2.9000	2.9000	-9.091%	2	1,830	-39.655%
2025-07-01	3.1900	3.1900	3.1900	3.1900	+2.903%	1	1,830	-45.141%
2025-06-30	3.1800	3.1800	3.1000	3.1000	-6.061%	7	1,829	-43.548%
2025-06-27	3.5500	3.5500	3.2000	3.3000	-1.493%	28	1,836	-46.970%
2025-06-26	3.2000	3.3500	3.2000	3.3500	+4.688%	3	1,851	-47.761%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-17.949%	5	1,853	-45.313%
2025-06-24	3.9000	3.9000	3.9000	3.9000	-10.345%	7	1,848	-55.128%
2025-06-23	4.3000	4.3500	4.2000	4.3500	-1.136%	3	1,843	-59.770%
2025-06-20	4.1300	4.4000	4.1000	4.4000	+2.326%	6	1,844	-60.227%
2025-06-17	4.2000	4.3000	4.2000	4.3000	+4.878%	4	1,844	-59.302%
2025-06-16	3.9500	4.1000	3.9000	4.1000	+2.500%	5	1,841	-57.317%
2025-06-13	4.0000	4.0000	4.0000	4.0000	-9.091%	10	1,843	-56.250%
2025-06-12	4.4000	4.4000	4.4000	4.4000	+12.821%	1	1,838	-60.227%
2025-06-10	4.1000	4.1000	3.8500	3.9000	0.000%	28	1,838	-55.128%
2025-06-09	3.9000	3.9000	3.9000	3.9000	-4.177%	1	1,826	-55.128%
2025-06-06	4.0000	4.0700	3.8000	4.0700	-1.928%	26	1,827	-57.002%
2025-06-05	4.1000	4.1500	3.8000	4.1500	+3.750%	84	1,834	-57.831%
2025-06-04	4.2000	4.2000	4.0000	4.0000	-2.439%	8	1,766	-56.250%
2025-06-03	4.2000	4.4500	4.1000	4.1000	-11.828%	15	1,766	-57.317%
2025-06-02	4.3500	4.6500	4.3500	4.6500	-4.908%	33	1,778	-62.366%
2025-05-30	4.8900	4.8900	4.8900	4.8900	+10.384%	2	1,754	-64.213%
2025-05-29	4.2000	4.5800	4.2000	4.4300	-4.936%	7	1,753	-60.497%
2025-05-28	4.2500	4.6600	4.2500	4.6600	+3.556%	2	1,752	-62.446%
2025-05-27	4.9900	4.9900	4.5000	4.5000	-18.182%	27	1,750	-61.111%
2025-05-23	5.6000	5.6000	5.3000	5.5000	+5.364%	48	1,739	-68.182%
2025-05-22	5.0000	5.2200	5.0000	5.2200	+9.895%	11	1,739	-66.475%
2025-05-21	4.6500	4.7500	4.6500	4.7500	+4.857%	3	1,739	-63.158%
2025-05-20	4.5300	4.5300	4.5300	4.5300	+2.955%	4	1,737	-61.369%
2025-05-19	4.9000	4.9000	4.4000	4.4000	-4.348%	800	1,736	-60.227%
2025-05-16	4.8000	5.1500	4.6000	4.6000	0.000%	250	1,835	-61.957%
2025-05-15	5.5000	5.5000	4.4000	4.6000	-5.155%	147	1,958	-61.957%
2025-05-14	4.8000	5.1000	4.5000	4.8500	-3.960%	34	1,977	-63.918%
2025-05-13	5.4500	5.4500	4.6000	5.0500	-12.174%	56	1,985	-65.347%
2025-05-12	6.5500	6.5500	5.5000	5.7500	-19.355%	92	2,015	-69.565%
2025-05-09	7.3500	7.6300	7.1300	7.1300	-3.649%	20	2,019	-75.456%
2025-05-08	7.8000	7.8000	7.4000	7.4000	-4.516%	61	2,019	-76.351%
2025-05-07	8.7500	8.7500	7.7500	7.7500	-9.357%	2	2,019	-77.419%
2025-05-06	8.5500	8.5500	8.5500	8.5500	+13.245%	1	2,020	-79.532%
2025-05-02	8.0000	8.0000	7.5500	7.5500	-5.507%	64	2,020	-76.821%
2025-05-01	8.3000	8.3000	7.8000	7.9900	-13.994%	60	2,020	-78.098%
2025-04-30	9.2900	9.2900	9.2900	9.2900	+3.222%	1	2,024	-81.163%
2025-04-29	8.7500	9.0000	8.7500	9.0000	-6.250%	4	2,023	-80.556%
2025-04-28	8.9000	9.6000	8.5000	9.6000	+9.091%	29	2,022	-81.771%
2025-04-25	8.4700	9.0000	8.4700	8.8000	-5.376%	202	2,024	-80.114%
2025-04-24	10.1500	10.1500	9.3000	9.3000	-18.421%	115	2,075	-81.183%
2025-04-23	10.7000	11.4000	10.7000	11.4000	-8.065%	10	2,151	-84.649%
2025-04-22	12.6500	12.6800	12.2400	12.4000	-15.301%	152	2,156	-85.887%
2025-04-21	14.5200	15.9400	14.5200	14.6400	+15.004%	8	2,136	-88.046%
2025-04-17	13.7500	14.7000	12.5200	12.7300	-0.547%	23	2,120	-86.253%
2025-04-16	11.9500	13.5000	11.4500	12.8000	+19.070%	8	2,120	-86.328%
2025-04-15	10.0100	10.7500	9.6300	10.7500	0.000%	48	2,119	-83.721%
2025-04-14	10.5000	11.5300	10.3500	10.7500	-8.898%	6	2,091	-83.721%
2025-04-11	12.7700	12.9500	11.7000	11.8000	-9.924%	28	2,091	-85.169%
2025-04-10	12.6500	15.0000	10.6000	13.1000	+33.130%	314	2,090	-86.641%
2025-04-09	19.5000	23.0000	9.8400	9.8400	-57.180%	52	2,197	-82.215%
2025-04-08	16.2000	23.6000	16.1200	22.9800	+13.762%	72	2,201	-92.385%
2025-04-07	25.4200	26.4000	16.2000	20.2000	+0.748%	412	2,193	-91.337%
2025-04-04	15.6000	20.0500	15.6000	20.0500	+37.329%	2,386	2,436	-91.272%
2025-04-03	13.0000	14.6000	12.3500	14.6000	+48.073%	113	1,776	-88.014%
2025-04-02	10.2700	10.4000	9.8600	9.8600	-9.954%	4	1,763	-82.252%
2025-04-01	10.7700	10.9500	10.7700	10.9500	+4.286%	2	1,764	-84.018%
2025-03-31	11.0000	12.0700	10.5000	10.5000	+0.478%	40	1,765	-83.333%
2025-03-28	10.6000	11.0000	10.0800	10.4500	+15.470%	28	1,786	-83.254%
2025-03-26	8.3500	9.0500	8.3500	9.0500	+19.868%	5	1,781	-80.663%
2025-03-25	8.9700	8.9700	7.4300	7.5500	-4.430%	106	1,781	-76.821%
2025-03-24	8.6500	8.6500	7.7500	7.9000	-19.388%	66	1,702	-77.848%
2025-03-20	10.0000	10.0000	9.8000	9.8000	+4.813%	2	1,702	-82.143%
2025-03-19	9.0000	9.3500	9.0000	9.3500	-2.604%	2	1,701	-81.283%
2025-03-17	10.0600	10.0600	9.5300	9.6000	-5.882%	150	1,701	-81.771%
2025-03-14	10.6400	11.0000	10.1000	10.2000	-14.430%	222	1,665	-82.843%
2025-03-13	11.4500	12.0500	11.4500	11.9200	+15.728%	22	1,619	-85.319%
2025-03-12	10.1000	10.9600	10.1000	10.3000	-9.331%	89	1,619	-83.010%
2025-03-11	11.4000	12.3000	11.3600	11.3600	-3.072%	598	1,556	-84.595%
2025-03-10	10.2500	12.2100	10.2500	11.7200	+27.391%	413	2,106	-85.068%
2025-03-07	9.5500	10.6400	9.2000	9.2000	-5.350%	110	1,972	-80.978%
2025-03-06	9.3000	9.8300	8.6700	9.7200	+21.500%	78	1,937	-81.996%
2025-03-05	8.9400	9.0000	8.0000	8.0000	-10.714%	209	1,889	-78.125%
2025-03-04	8.8500	9.8000	8.8500	8.9600	+0.112%	34	1,680	-80.469%
2025-03-03	7.1500	8.9500	7.1500	8.9500	+19.333%	147	1,680	-80.447%
2025-02-28	8.1300	8.5000	7.5000	7.5000	-9.639%	1,260	1,724	-76.667%
2025-02-27	7.1500	8.3000	7.0000	8.3000	+15.278%	129	1,133	-78.916%
2025-02-26	6.7000	7.2000	6.5500	7.2000	+5.882%	225	1,010	-75.694%
2025-02-25	6.8000	6.8000	6.5500	6.8000	+0.741%	52	780	-74.265%
2025-02-24	6.1000	6.8500	6.0000	6.7500	+7.313%	45	780	-74.074%
2025-02-21	5.9100	6.4000	5.6500	6.2900	+9.582%	142	743	-72.178%
2025-02-20	5.3500	6.0000	5.1500	5.7400	+7.290%	57	678	-69.512%
2025-02-19	5.5000	5.5800	5.2000	5.3500	-2.727%	12	627	-67.290%
2025-02-18	5.2400	5.6000	5.2400	5.5000	+6.178%	34	626	-68.182%
2025-02-14	5.7500	5.7500	5.1800	5.1800	-11.453%	4	631	-66.216%
2025-02-13	6.2000	6.2000	5.8500	5.8500	-4.098%	28	631	-70.085%
2025-02-12	6.3500	6.5000	6.1000	6.1000	+0.826%	12	633	-71.311%
2025-02-11	6.0500	6.0500	6.0500	6.0500	+2.542%	6	621	-71.074%
2025-02-10	6.4000	6.4000	5.9000	5.9000	-8.951%	50	615	-70.339%
2025-02-07	6.2000	6.5000	6.2000	6.4800	+1.250%	18	637	-72.994%
2025-02-06	6.2000	6.4000	6.2000	6.4000	0.000%	4	628	-72.656%
2025-02-05	6.4100	6.4500	6.4000	6.4000	-0.775%	8	625	-72.656%
2025-02-04	6.6500	6.6500	6.3500	6.4500	-3.443%	36	623	-72.868%
2025-02-03	7.4000	7.5000	6.6800	6.6800	+3.086%	40	654	-73.802%
2025-01-31	6.0500	6.6400	6.0000	6.4800	-1.069%	39	618	-72.994%
2025-01-30	6.5900	6.7200	6.4800	6.5500	-2.963%	16	618	-73.282%
2025-01-29	6.7000	7.2300	6.7000	6.7500	+3.211%	11	618	-74.074%
2025-01-28	7.0000	7.5000	6.5400	6.5400	-11.622%	17	612	-73.242%
2025-01-27	7.4000	7.5500	6.2500	7.4000	+23.333%	59	613	-76.351%
2025-01-24	6.1000	6.1000	5.9500	6.0000	+3.448%	58	560	-70.833%
2025-01-23	6.0000	6.1500	5.7900	5.8000	-0.344%	94	535	-69.828%
2025-01-22	6.1000	6.1900	5.8200	5.8200	-10.462%	22	442	-69.931%
2025-01-21	6.8900	6.8900	6.3600	6.5000	-2.985%	24	447	-73.077%
2025-01-17	6.9500	6.9500	6.6500	6.7000	-10.667%	20	447	-73.881%
2025-01-16	7.0000	7.5000	7.0000	7.5000	+3.734%	15	447	-76.667%
2025-01-15	7.5000	8.0000	7.2300	7.2300	-14.941%	14	434	-75.795%
2025-01-14	8.1000	8.5000	8.1000	8.5000	+6.250%	12	436	-79.412%
2025-01-13	8.4500	8.7500	8.0000	8.0000	0.000%	15	424	-78.125%
2025-01-10	8.1600	8.5000	8.0000	8.0000	+5.680%	14	412	-78.125%
2025-01-08	7.6000	7.6000	7.5700	7.5700	+0.933%	2	404	-76.882%
2025-01-07	6.8500	7.5000	6.8500	7.5000	+10.294%	16	404	-76.667%
2025-01-06	7.0000	7.0000	6.8000	6.8000	-8.108%	6	395	-74.265%
2025-01-03	7.5000	7.5000	7.4000	7.4000	-6.683%	4	395	-76.351%
2025-01-02	8.5000	8.5000	7.7000	7.9300	-8.324%	63	394	-77.932%
2024-12-31	7.7000	8.6500	7.6000	8.6500	+12.338%	17	328	-79.769%
2024-12-30	6.7500	8.0000	6.7500	7.7000	+10.000%	18	328	-77.273%
2024-12-27	7.0000	7.6000	7.0000	7.0000	+15.512%	24	313	-75.000%
2024-12-26	6.5000	6.5000	6.0600	6.0600	-15.245%	2	305	-71.122%
2024-12-23	7.8500	7.8500	7.1500	7.1500	-5.921%	5	304	-75.524%
2024-12-20	8.1200	8.1200	7.6000	7.6000	-6.748%	3	300	-76.974%
2024-12-19	7.2300	8.1500	7.1700	8.1500	+1.875%	29	298	-78.528%