Dark

TQQQ20270115C20
TQQQ Jan 15 2027 20.00 Call (TQQQ270115C00020000)
option OPRA

EOD

Sep 30, 2026

59.48+3.443%(+1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	59.4800	59.4800	59.4800	59.4800	+3.443%	1	3,073	0.000%
2026-09-28	56.2200	57.5400	56.2200	57.5000	-2.855%	11	3,074	+3.443%
2026-09-25	59.1900	59.1900	59.1900	59.1900	+0.322%	5	3,074	+0.490%
2026-09-24	59.0000	59.0000	59.0000	59.0000	+0.597%	1	3,074	+0.814%
2026-09-23	60.1100	60.1100	58.6500	58.6500	-3.852%	705	3,075	+1.415%
2026-09-22	59.7000	61.0000	59.7000	61.0000	+18.539%	8	5,535	-2.492%
2026-09-17	51.4600	51.4600	51.4600	51.4600	+4.999%	8	7,232	+15.585%
2026-09-16	49.0100	49.0100	49.0100	49.0100	+1.428%	4	7,240	+21.363%
2026-09-14	48.3200	48.3200	48.3200	48.3200	-7.113%	2	7,244	+23.096%
2026-09-03	51.5600	52.0200	51.5600	52.0200	+4.689%	9	7,244	+14.341%
2026-09-02	49.0000	49.6900	49.0000	49.6900	-0.321%	7	7,236	+19.702%
2026-09-01	49.3300	49.8700	49.3300	49.8500	-3.894%	122	7,234	+19.318%
2026-08-28	51.8700	51.8700	51.8700	51.8700	-0.860%	7	7,243	+14.671%
2026-08-27	52.3200	52.3200	52.3200	52.3200	+1.929%	1	7,236	+13.685%
2026-08-21	51.3300	51.3300	51.3300	51.3300	-4.396%	1	7,235	+15.878%
2026-08-18	53.6900	53.6900	53.6900	53.6900	-6.300%	2	7,234	+10.784%
2026-08-17	57.6000	57.6000	57.3000	57.3000	-0.348%	17	7,232	+3.805%
2026-08-14	57.6100	57.6100	57.5000	57.5000	-0.277%	18	7,232	+3.443%
2026-08-13	57.8400	57.8400	57.4500	57.6600	+5.508%	30	7,214	+3.156%
2026-08-10	54.6500	54.6500	54.6500	54.6500	+1.391%	1	7,208	+8.838%
2026-08-07	53.9000	53.9000	53.9000	53.9000	-2.178%	4	7,208	+10.353%
2026-08-04	55.1000	55.1000	55.1000	55.1000	+20.174%	1	7,209	+7.949%
2026-08-03	45.8500	45.8500	45.8500	45.8500	+4.992%	1	7,209	+29.727%
2026-07-30	43.6700	43.6700	43.6700	43.6700	+12.176%	2	7,209	+36.203%
2026-07-29	38.9900	39.7000	38.9300	38.9300	-7.310%	4	7,209	+52.787%
2026-07-28	41.3500	42.0000	40.0000	42.0000	-3.382%	44	7,208	+41.619%
2026-07-27	45.4000	45.4000	43.4700	43.4700	-4.504%	3	7,207	+36.830%
2026-07-24	46.0000	46.0000	45.5200	45.5200	-3.559%	4	7,206	+30.668%
2026-07-23	46.3500	47.5000	46.3500	47.2000	-8.421%	3	7,208	+26.017%
2026-07-22	51.3500	51.5400	51.3500	51.5400	+4.332%	2	7,208	+15.406%
2026-07-20	49.4000	49.4000	49.4000	49.4000	+1.250%	1	7,208	+20.405%
2026-07-17	47.2000	48.8000	46.0000	48.7900	-7.943%	449	7,208	+21.910%
2026-07-15	53.5000	53.5000	53.0000	53.0000	-3.689%	4	7,218	+12.226%
2026-07-14	55.0300	55.0300	55.0300	55.0300	+0.055%	1	7,218	+8.086%
2026-07-13	55.0000	55.0000	55.0000	55.0000	-1.961%	1	7,218	+8.145%
2026-07-09	55.1000	56.1000	55.1000	56.1000	+10.281%	3	7,218	+6.025%
2026-07-08	52.1400	52.1400	50.8700	50.8700	-5.252%	26	7,225	+16.925%
2026-07-02	53.3900	53.6900	53.3900	53.6900	-11.882%	161	7,406	+10.784%
2026-06-30	60.9300	60.9300	60.9300	60.9300	+12.833%	1	7,406	-2.380%
2026-06-26	54.3900	54.3900	54.0000	54.0000	-1.765%	4	7,406	+10.148%
2026-06-25	54.1500	54.9700	54.1500	54.9700	-1.098%	2	7,407	+8.204%
2026-06-24	55.0800	56.0000	55.0800	55.5800	+0.470%	8	7,414	+7.017%
2026-06-23	56.0600	57.7200	54.7700	55.3200	-11.700%	84	7,438	+7.520%
2026-06-22	62.5000	62.6500	62.5000	62.6500	-0.792%	2	7,437	-5.060%
2026-06-18	63.0000	63.6500	63.0000	63.1500	+3.440%	28	7,438	-5.812%
2026-06-16	61.0500	61.0500	61.0500	61.0500	-6.566%	1	7,438	-2.572%
2026-06-15	65.3400	65.3400	65.3400	65.3400	+12.713%	1	7,437	-8.968%
2026-06-12	55.0000	57.9700	55.0000	57.9700	+2.966%	5	7,437	+2.605%
2026-06-11	51.5000	56.3000	51.5000	56.3000	+12.600%	2	7,437	+5.648%
2026-06-10	50.7500	50.7500	50.0000	50.0000	-5.944%	2	7,436	+18.960%
2026-06-09	58.5000	58.5000	48.5000	53.1600	-7.564%	183	7,435	+11.889%
2026-06-08	57.5100	57.5100	57.5100	57.5100	+5.912%	1	7,433	+3.425%
2026-06-05	59.2500	59.2500	54.3000	54.3000	-17.901%	3	7,434	+9.540%
2026-06-04	66.1900	66.2400	66.1400	66.1400	-1.210%	29	7,434	-10.070%
2026-06-02	66.5400	66.9500	66.3300	66.9500	+1.133%	6	7,448	-11.158%
2026-06-01	64.8500	67.1800	64.8500	66.2000	+2.239%	12	7,452	-10.151%
2026-05-29	65.0000	66.0000	64.7500	64.7500	+0.716%	69	7,461	-8.139%
2026-05-28	64.0100	64.2900	64.0100	64.2900	+2.048%	3	7,477	-7.482%
2026-05-27	63.0000	63.0000	63.0000	63.0000	+2.439%	1	7,478	-5.587%
2026-05-26	60.8200	62.0000	60.8200	61.5000	+3.361%	8	7,478	-3.285%
2026-05-22	58.4000	59.5000	58.4000	59.5000	+3.478%	14	7,482	-0.034%
2026-05-21	56.2500	57.5000	56.2500	57.5000	+1.770%	6	7,493	+3.443%
2026-05-20	56.5100	56.5100	56.5000	56.5000	+4.824%	7	7,493	+5.274%
2026-05-19	53.6900	53.9000	53.4500	53.9000	-0.462%	12	7,504	+10.353%
2026-05-18	55.4900	55.4900	54.1500	54.1500	-5.083%	12	7,504	+9.843%
2026-05-15	56.4700	57.0500	56.1300	57.0500	-3.223%	6	7,504	+4.259%
2026-05-14	58.5000	60.0200	58.5000	58.9500	+1.990%	22	7,507	+0.899%
2026-05-13	56.0000	58.4000	56.0000	57.8000	+8.280%	15	7,511	+2.907%
2026-05-12	53.3800	53.3800	53.3800	53.3800	-7.727%	2	7,511	+11.428%
2026-05-11	57.2500	57.8500	57.2000	57.8500	+2.662%	42	7,511	+2.818%
2026-05-08	54.8500	56.4300	54.8500	56.3500	+7.744%	144	7,575	+5.555%
2026-05-07	53.0700	53.7300	52.3000	52.3000	+0.480%	15	7,575	+13.728%
2026-05-06	50.9500	52.0500	50.8000	52.0500	+7.541%	25	7,585	+14.275%
2026-05-05	46.5500	48.4000	46.5500	48.4000	+4.288%	8	7,583	+22.893%
2026-05-04	46.6000	47.5000	46.4100	46.4100	+1.199%	8	7,581	+28.162%
2026-05-01	45.0000	46.3500	45.0000	45.8600	+3.991%	224	7,695	+29.699%
2026-04-30	42.1500	44.1000	42.1500	44.1000	+3.887%	2	7,695	+34.875%
2026-04-29	42.1300	42.4500	42.1300	42.4500	+2.043%	68	7,693	+40.118%
2026-04-28	41.6000	41.6000	41.6000	41.6000	-3.525%	3	7,712	+42.981%
2026-04-27	43.2200	43.2200	43.0500	43.1200	-0.116%	4	7,715	+37.941%
2026-04-24	42.0000	43.2000	42.0000	43.1700	+6.883%	48	7,717	+37.781%
2026-04-23	40.5000	41.4600	40.3900	40.3900	-1.126%	24	7,721	+47.264%
2026-04-22	39.6800	40.8500	39.6800	40.8500	+5.556%	30	7,738	+45.606%
2026-04-20	38.7000	38.7000	38.7000	38.7000	-0.998%	1	7,751	+53.695%
2026-04-17	38.8000	39.8000	38.8000	39.0900	+4.519%	35	7,751	+52.162%
2026-04-16	36.8000	37.5000	36.8000	37.4000	+2.074%	7	7,766	+59.037%
2026-04-15	34.6000	36.6400	34.1000	36.6400	+7.765%	141	7,787	+62.336%
2026-04-14	33.0000	34.2000	33.0000	34.0000	+7.937%	23	7,825	+74.941%
2026-04-13	30.6300	31.5000	30.6300	31.5000	+1.482%	8	7,816	+88.825%
2026-04-10	30.9500	31.0400	30.9500	31.0400	+2.781%	10	7,812	+91.624%
2026-04-09	29.5800	30.2000	29.5800	30.2000	+3.496%	114	7,865	+96.954%
2026-04-08	30.0000	32.0000	29.0000	29.1800	+15.427%	45	7,926	+103.838%
2026-04-07	25.3000	25.3000	24.9000	25.2800	-0.863%	100	7,920	+135.285%
2026-04-06	26.0500	26.0500	25.5000	25.5000	+0.631%	9	7,820	+133.255%
2026-04-02	25.0000	25.3400	25.0000	25.3400	+0.158%	6	8,324	+134.728%
2026-04-01	25.0000	26.0000	24.6000	25.3000	+6.886%	570	8,324	+135.099%
2026-03-31	22.3000	23.6700	21.6300	23.6700	+16.601%	52	7,807	+151.289%
2026-03-30	21.6500	21.6500	20.0000	20.3000	-5.361%	278	7,771	+193.005%
2026-03-27	22.2000	22.5000	21.1500	21.4500	-7.143%	45	7,602	+177.296%
2026-03-26	25.3400	25.3400	23.1000	23.1000	-15.539%	16	7,588	+157.489%
2026-03-25	27.0000	27.3500	27.0000	27.3500	+5.192%	28	7,597	+117.477%
2026-03-24	25.5500	26.0000	25.5500	26.0000	-3.704%	3	7,597	+128.769%
2026-03-23	26.9100	28.5000	26.6600	27.0000	-5.263%	29	7,594	+120.296%
2026-03-18	29.1300	29.1300	28.5000	28.5000	-2.896%	7	7,574	+108.702%
2026-03-16	29.7000	29.7000	29.3500	29.3500	+5.197%	4	7,569	+102.658%
2026-03-13	28.1300	28.3000	27.8900	27.9000	-2.071%	21	7,566	+113.190%
2026-03-09	28.4900	28.4900	28.4900	28.4900	-2.598%	3	7,582	+108.775%
2026-03-06	29.2500	29.2500	29.2500	29.2500	-4.568%	1	7,585	+103.350%
2026-03-05	30.6500	30.6500	30.6500	30.6500	-4.487%	2	7,585	+94.062%
2026-03-04	32.2100	32.2100	32.0900	32.0900	+8.596%	24	7,585	+85.354%
2026-03-03	28.0000	30.0000	28.0000	29.5500	-3.115%	10	7,586	+101.286%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-0.489%	6	7,585	+95.016%
2026-02-27	30.5400	30.6500	30.5000	30.6500	-2.513%	43	7,585	+94.062%
2026-02-26	30.5000	31.4400	30.5000	31.4400	-4.727%	41	7,588	+89.186%
2026-02-25	32.2000	33.0000	32.2000	33.0000	+4.530%	3	7,621	+80.242%
2026-02-24	31.5500	31.5700	31.5500	31.5700	-0.630%	28	7,621	+88.407%
2026-02-20	31.8000	31.8000	31.7700	31.7700	+4.851%	4	7,635	+87.221%
2026-02-19	30.3000	30.3000	30.3000	30.3000	-1.303%	5	7,635	+96.304%
2026-02-18	30.7000	30.7000	30.7000	30.7000	+4.422%	5	7,630	+93.746%
2026-02-17	30.1000	30.1000	28.7000	29.4000	-6.070%	5	7,630	+102.313%
2026-02-13	30.0700	31.3000	30.0700	31.3000	+4.333%	4,003	3,626	+90.032%
2026-02-12	31.0700	31.0700	30.0000	30.0000	-10.448%	3	3,626	+98.267%
2026-02-10	33.0000	33.5000	33.0000	33.5000	0.000%	2	3,627	+77.552%
2026-02-09	33.5000	33.5000	33.5000	33.5000	+7.029%	24	3,627	+77.552%
2026-02-06	32.6000	32.6000	31.0000	31.3000	+3.814%	82	3,651	+90.032%
2026-02-05	30.2500	31.2100	29.0000	30.1500	-5.486%	81	3,653	+97.280%
2026-02-04	33.1500	33.1500	30.7000	31.9000	+1.917%	6	3,663	+86.458%
2026-02-03	31.3000	31.3000	31.3000	31.3000	-14.714%	2	3,662	+90.032%
2026-02-02	36.7000	36.7000	36.7000	36.7000	-3.421%	10	3,664	+62.071%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+0.529%	1	3,676	+56.526%
2026-01-27	37.1500	37.9000	37.1500	37.8000	+5.000%	12	3,676	+57.354%
2026-01-26	36.0000	36.0000	36.0000	36.0000	+3.896%	1	3,676	+65.222%
2026-01-23	34.6500	34.6500	34.6500	34.6500	-3.347%	2	3,676	+71.659%
2026-01-22	35.3700	35.8500	35.2600	35.8500	+8.014%	8	3,676	+65.914%
2026-01-21	33.1900	33.1900	33.1900	33.1900	+1.561%	9	3,675	+79.211%
2026-01-20	33.2500	33.2500	32.5000	32.6800	-8.382%	19	3,684	+82.007%
2026-01-16	36.1500	36.1500	35.6700	35.6700	-0.196%	24	3,702	+66.751%
2026-01-15	36.8000	36.8000	35.7400	35.7400	+2.114%	15	3,702	+66.424%
2026-01-14	35.0000	35.0000	35.0000	35.0000	-4.632%	1	3,705	+69.943%
2026-01-13	36.7000	36.7000	36.7000	36.7000	-1.872%	1	3,706	+62.071%
2026-01-12	36.0500	37.4000	36.0500	37.4000	+0.538%	34	3,706	+59.037%
2026-01-09	36.6000	37.2000	36.6000	37.2000	+4.907%	5	3,712	+59.892%
2026-01-08	35.4600	35.4600	35.4600	35.4600	-0.085%	1	3,713	+67.738%
2026-01-06	35.4900	35.4900	35.4900	35.4900	+0.595%	18	3,712	+67.597%
2026-01-05	36.5000	36.5000	35.0000	35.2800	+5.000%	71	3,730	+68.594%
2026-01-02	35.3000	35.3000	31.6000	33.6000	-4.137%	531	3,729	+77.024%
2025-12-31	35.0000	35.0500	35.0000	35.0500	-3.043%	2	4,205	+69.700%
2025-12-30	35.0100	36.1500	35.0100	36.1500	+1.403%	16	4,205	+64.537%
2025-12-29	35.8000	36.0000	35.6500	35.6500	-2.808%	4	4,219	+66.844%
2025-12-26	36.7600	36.7600	36.6800	36.6800	-0.326%	13	4,216	+62.159%
2025-12-24	36.8000	36.8000	36.8000	36.8000	+1.629%	30	4,249	+61.630%
2025-12-23	35.9800	36.2200	35.9500	36.2100	+2.000%	79	4,249	+64.264%
2025-12-22	35.8800	35.8800	35.5000	35.5000	+2.660%	13	4,256	+67.549%
2025-12-19	34.5800	34.5800	34.5800	34.5800	+5.944%	1	4,256	+72.007%
2025-12-18	32.6400	32.6400	32.6400	32.6400	+3.128%	2	4,255	+82.230%
2025-12-17	32.2000	32.4000	31.3000	31.6500	-4.091%	5	4,253	+87.930%
2025-12-16	33.4800	33.7000	33.0000	33.0000	-0.302%	7	4,255	+80.242%
2025-12-12	34.5000	34.5000	33.1000	33.1000	-9.439%	2	4,259	+79.698%
2025-12-11	36.0000	36.5500	36.0000	36.5500	-3.384%	2	4,259	+62.736%
2025-12-08	37.8300	37.8300	37.8300	37.8300	+0.478%	5	4,260	+57.230%
2025-12-05	38.8400	38.8400	37.6500	37.6500	+3.038%	3	4,260	+57.981%
2025-12-02	36.5000	36.5400	36.5000	36.5400	+1.783%	4	4,261	+62.781%
2025-12-01	34.8300	36.0000	34.8300	35.9000	+0.730%	25	4,263	+65.682%
2025-11-28	35.3000	35.6400	35.3000	35.6400	+8.164%	2	4,284	+66.891%
2025-11-24	31.5500	33.0000	31.5500	32.9500	+10.385%	15	4,285	+80.516%
2025-11-21	30.0000	30.5000	28.8000	29.8500	+0.336%	61	4,287	+99.263%
2025-11-20	35.4000	36.7500	29.7500	29.7500	-63.066%	304	4,252	+99.933%
2025-11-18	80.6500	80.8100	80.4000	80.5500	-1.287%	6	1,745	-26.158%
2025-11-17	81.6000	81.6000	81.6000	81.6000	-14.376%	1	1,747	-27.108%
2025-11-12	95.3000	95.3000	95.3000	95.3000	+3.027%	45	1,747	-37.587%
2025-11-11	92.5000	92.5000	92.5000	92.5000	-0.857%	25	1,747	-35.697%
2025-11-10	92.5000	93.3000	92.5000	93.3000	+13.022%	60	1,747	-36.249%
2025-11-07	84.5000	84.5000	82.2500	82.5500	-10.272%	17	1,797	-27.947%
2025-11-06	92.0000	92.0000	92.0000	92.0000	-3.412%	50	1,795	-35.348%
2025-11-04	94.5000	95.2500	94.5000	95.2500	-2.308%	5	1,745	-37.554%
2025-11-03	97.5000	97.5000	97.5000	97.5000	-1.515%	1	1,745	-38.995%
2025-10-31	99.0000	99.0000	99.0000	99.0000	+1.852%	3	1,745	-39.919%
2025-10-30	97.2000	97.2000	97.2000	97.2000	-3.476%	1	1,742	-38.807%
2025-10-29	100.4500	100.7000	100.4500	100.7000	+1.206%	2	1,741	-40.933%
2025-10-28	98.0000	99.5000	97.8500	99.5000	+3.355%	6	1,740	-40.221%
2025-10-27	96.0000	96.2700	95.6000	96.2700	+5.271%	7	1,737	-38.215%
2025-10-24	91.5000	91.5000	91.4500	91.4500	+4.098%	8	1,737	-34.959%
2025-10-23	87.8500	87.8500	87.8500	87.8500	+3.389%	3	1,739	-32.294%
2025-10-22	85.9500	86.2600	84.9700	84.9700	-2.891%	620	1,739	-29.999%
2025-10-21	88.2500	88.2500	87.5000	87.5000	-1.074%	2	1,403	-32.023%
2025-10-20	88.5500	88.5500	88.4500	88.4500	+5.928%	3	1,401	-32.753%
2025-10-17	83.5000	83.5000	83.5000	83.5000	+3.010%	5	1,402	-28.766%
2025-10-16	80.8900	81.0600	80.8900	81.0600	-3.373%	55	1,403	-26.622%
2025-10-15	83.8900	83.8900	83.8900	83.8900	+2.180%	21	1,365	-29.098%
2025-10-14	81.3500	82.1000	81.3500	82.1000	-1.794%	2	1,365	-27.552%
2025-10-13	82.0000	83.6000	82.0000	83.6000	+5.823%	2	1,364	-28.852%
2025-10-10	85.0000	85.0000	79.0000	79.0000	-10.815%	15	1,363	-24.709%
2025-10-09	88.5800	88.5800	88.5800	88.5800	-0.472%	6	1,350	-32.852%
2025-10-08	86.9000	89.0000	86.9000	89.0000	+1.090%	4	1,350	-33.169%
2025-10-06	87.6500	88.0500	87.3900	88.0400	+2.611%	9	1,352	-32.440%
2025-10-03	86.7500	86.7500	85.5000	85.8000	-0.522%	101	1,352	-30.676%
2025-10-02	86.8500	86.8500	85.7500	86.2500	+1.411%	58	1,405	-31.038%
2025-10-01	83.1000	85.1500	83.1000	85.0500	+1.347%	79	1,357	-30.065%
2025-09-30	82.6500	83.9200	82.0500	83.9200	+0.503%	127	1,382	-29.123%
2025-09-29	84.0500	84.5200	83.5000	83.5000	+2.896%	137	1,338	-28.766%
2025-09-26	81.3000	81.3000	81.1500	81.1500	+3.508%	4	1,363	-26.704%
2025-09-25	80.0000	81.0000	78.4000	78.4000	-3.804%	8	1,363	-24.133%
2025-09-24	82.5500	82.6500	81.5000	81.5000	-0.852%	6	1,362	-27.018%
2025-09-23	84.7500	84.7500	82.2000	82.2000	-3.066%	300	1,361	-27.640%
2025-09-22	84.8000	84.8000	84.8000	84.8000	+2.169%	3	1,740	-29.858%
2025-09-19	81.4200	83.3000	81.4200	83.0000	+1.840%	113	1,743	-28.337%
2025-09-18	79.9500	83.0500	79.9500	81.5000	+3.492%	215	1,745	-27.018%
2025-09-17	78.5000	78.7500	77.5000	78.7500	-0.316%	401	1,699	-24.470%
2025-09-16	79.1000	79.2500	79.0000	79.0000	-0.315%	80	1,598	-24.709%
2025-09-15	78.6000	79.2500	78.6000	79.2500	+2.922%	12	1,570	-24.946%
2025-09-12	76.2000	77.0600	76.2000	77.0000	+1.570%	181	1,574	-22.753%
2025-09-11	76.0500	76.0500	75.0600	75.8100	+2.377%	90	1,602	-21.541%
2025-09-10	75.0000	75.4000	73.7200	74.0500	+0.068%	7	1,620	-19.676%
2025-09-09	72.7900	74.0000	72.7900	74.0000	+1.093%	105	1,619	-19.622%
2025-09-08	73.9000	73.9000	73.0700	73.2000	+2.106%	9	1,629	-18.743%
2025-09-05	74.1500	74.2500	71.4000	71.6900	-0.292%	36	1,634	-17.032%
2025-09-04	70.0000	71.9000	69.8000	71.9000	+5.658%	9	1,644	-17.274%
2025-09-03	68.0000	70.0000	68.0000	68.0500	+1.567%	22	1,643	-12.594%
2025-09-02	66.8000	67.0000	66.1800	67.0000	-3.597%	207	1,646	-11.224%
2025-08-29	69.1000	69.5000	68.9500	69.5000	-4.925%	180	1,713	-14.417%
2025-08-28	73.0500	73.1000	73.0000	73.1000	+2.813%	8	1,713	-18.632%
2025-08-25	71.1000	71.1000	71.1000	71.1000	-0.698%	1	1,723	-16.343%
2025-08-22	67.3500	71.8000	67.3500	71.6000	+6.389%	7	1,723	-16.927%
2025-08-21	66.9500	67.3000	66.8500	67.3000	-0.591%	3	1,727	-11.620%
2025-08-20	66.2000	67.7000	65.0500	67.7000	-2.492%	19	1,727	-12.142%
2025-08-19	73.1200	73.1200	69.4300	69.4300	-5.254%	24	1,742	-14.331%
2025-08-18	73.1000	73.7000	72.7500	73.2800	+0.384%	7	1,742	-18.832%
2025-08-15	73.0000	73.0000	73.0000	73.0000	-2.667%	1	1,742	-18.521%
2025-08-14	74.5000	75.5000	74.5000	75.0000	-0.662%	11	1,741	-20.693%
2025-08-13	76.5000	76.5000	75.5000	75.5000	+0.667%	125	1,749	-21.219%
2025-08-12	73.5500	75.0000	72.2500	75.0000	+4.895%	815	1,699	-20.693%
2025-08-11	73.0000	73.0000	71.5000	71.5000	-1.718%	109	1,565	-16.811%
2025-08-08	70.9600	72.7500	70.9600	72.7500	+4.301%	18	1,456	-18.241%
2025-08-07	71.5000	71.5000	69.2500	69.7500	+2.574%	153	1,454	-14.724%
2025-08-06	67.7500	68.0000	67.7500	68.0000	+0.741%	41	1,488	-12.529%
2025-08-05	67.5000	67.5000	67.5000	67.5000	-0.442%	40	1,527	-11.881%
2025-08-04	66.6700	67.9000	66.6700	67.8000	+6.470%	53	1,527	-12.271%
2025-08-01	64.4000	64.4500	63.0000	63.6800	-11.556%	31	1,501	-6.595%
2025-07-31	72.0000	72.0000	70.5000	72.0000	+2.857%	347	1,509	-17.389%
2025-07-30	70.1000	71.0000	69.1000	70.0000	-1.060%	86	1,587	-15.029%
2025-07-29	71.5000	71.5000	70.7500	70.7500	+0.783%	80	1,548	-15.929%
2025-07-28	71.0000	71.0000	70.1900	70.2000	+0.343%	46	1,548	-15.271%
2025-07-25	69.2500	70.0000	69.2500	69.9600	+1.025%	48	1,509	-14.980%
2025-07-24	68.5000	69.3000	68.5000	69.2500	+1.540%	82	1,537	-14.108%
2025-07-23	66.2600	68.2000	66.2600	68.2000	+1.037%	4	1,518	-12.786%
2025-07-22	68.0000	68.4000	66.7000	67.5000	-2.597%	146	1,521	-11.881%
2025-07-21	67.7500	69.5000	67.7500	69.3000	+3.417%	40	1,526	-14.170%
2025-07-18	67.9500	67.9500	67.0000	67.0100	-1.165%	77	1,531	-11.237%
2025-07-17	66.2500	67.8000	66.2500	67.8000	+2.758%	70	1,514	-12.271%
2025-07-16	64.0000	66.0000	63.4000	65.9800	+0.350%	11	1,515	-9.851%
2025-07-15	66.0000	66.5000	65.7500	65.7500	+0.382%	65	1,525	-9.536%
2025-07-14	63.5000	65.5000	63.5000	65.5000	+0.769%	41	1,527	-9.191%
2025-07-11	63.9000	65.0000	63.9000	65.0000	-0.383%	6	1,528	-8.492%
2025-07-10	65.2500	65.2500	65.2500	65.2500	0.000%	40	1,531	-8.843%
2025-07-09	65.0500	65.5000	64.0800	65.2500	+2.273%	314	1,531	-8.843%
2025-07-08	64.0000	64.0000	63.8000	63.8000	+0.472%	4	1,357	-6.771%
2025-07-07	64.4000	64.5000	62.8000	63.5000	-3.275%	89	1,358	-6.331%
2025-07-03	63.7500	65.6500	63.7500	65.6500	+3.794%	23	1,349	-9.398%
2025-07-02	61.9000	63.2500	61.9000	63.2500	+6.392%	40	1,349	-5.960%
2025-07-01	64.0000	64.0000	59.4500	59.4500	-6.745%	72	1,351	+0.050%
2025-06-30	63.2500	63.7500	63.0000	63.7500	+2.823%	122	1,308	-6.698%
2025-06-27	62.3700	63.0000	61.2500	62.0000	+0.862%	193	1,288	-4.065%
2025-06-26	59.5000	61.5000	59.5000	61.4700	+4.186%	122	1,299	-3.237%
2025-06-25	59.5000	59.5000	59.0000	59.0000	-0.506%	41	1,259	+0.814%
2025-06-24	56.1000	59.3000	56.1000	59.3000	+6.847%	71	1,239	+0.304%
2025-06-23	53.5000	55.5000	53.5000	55.5000	+4.010%	32	1,229	+7.171%
2025-06-20	56.0000	56.0000	53.3600	53.3600	-3.508%	128	1,239	+11.469%
2025-06-18	55.3000	55.3000	55.3000	55.3000	+0.545%	5	1,198	+7.559%
2025-06-17	55.5000	56.0000	55.0000	55.0000	-3.084%	43	1,198	+8.145%
2025-06-16	56.7500	56.7500	56.7500	56.7500	+3.182%	20	1,199	+4.811%
2025-06-13	56.2500	56.2500	54.5000	55.0000	-3.084%	120	1,199	+8.145%
2025-06-12	56.7500	56.7500	56.7500	56.7500	+0.889%	20	1,197	+4.811%
2025-06-11	57.2000	57.8000	56.2500	56.2500	+0.089%	105	1,198	+5.742%
2025-06-10	56.2500	56.5000	55.7200	56.2000	+0.807%	85	1,199	+5.836%
2025-06-09	56.0000	56.0000	55.7500	55.7500	0.000%	41	1,236	+6.691%
2025-06-06	55.7500	55.7500	55.7500	55.7500	-1.327%	2	1,217	+6.691%
2025-06-05	55.6500	56.5000	54.7900	56.5000	+4.052%	35	1,218	+5.274%
2025-06-03	53.1500	54.3000	53.1500	54.3000	+3.330%	21	1,200	+9.540%
2025-06-02	52.5000	52.5500	52.5000	52.5500	+3.445%	4	1,219	+13.187%
2025-05-30	51.4000	51.4000	47.8000	50.8000	-6.273%	64	1,216	+17.087%
2025-05-29	54.2000	54.2000	54.2000	54.2000	+2.264%	13	1,226	+9.742%
2025-05-28	53.0000	53.0000	53.0000	53.0000	+0.189%	50	1,213	+12.226%
2025-05-27	50.6000	52.9000	50.6000	52.9000	+9.072%	219	1,213	+12.439%
2025-05-23	48.0000	49.2000	47.8900	48.5000	-4.339%	210	1,037	+22.639%
2025-05-22	50.2400	50.7000	50.2400	50.7000	+2.944%	2	1,037	+17.318%
2025-05-21	52.0000	53.0000	49.2000	49.2500	-5.288%	72	1,035	+20.772%
2025-05-20	52.5000	52.5000	52.0000	52.0000	-0.952%	20	1,024	+14.385%
2025-05-19	50.0000	52.5000	50.0000	52.5000	-0.380%	44	1,014	+13.295%
2025-05-16	52.3500	52.7000	52.2000	52.7000	+1.600%	20	1,040	+12.865%
2025-05-15	51.5000	52.7500	51.0000	51.8700	-0.250%	79	1,032	+14.671%
2025-05-14	55.1000	55.1000	52.0000	52.0000	+1.861%	42	987	+14.385%
2025-05-13	49.0000	51.4500	49.0000	51.0500	+8.386%	51	958	+16.513%
2025-05-12	45.8500	49.0000	45.8500	47.1000	+12.572%	162	983	+26.285%
2025-05-09	42.5000	42.7000	41.8400	41.8400	-1.899%	60	935	+42.161%
2025-05-08	41.3000	43.0500	40.5500	42.6500	+6.625%	32	914	+39.461%
2025-05-07	39.8000	40.4000	38.9400	40.0000	+0.503%	89	915	+48.700%
2025-05-06	39.8000	40.3000	38.9500	39.8000	-4.096%	157	851	+49.447%
2025-05-05	40.5000	41.8000	40.5000	41.5000	-0.741%	110	750	+43.325%
2025-05-02	41.3900	42.0000	41.0000	41.8100	+3.082%	56	680	+42.263%
2025-05-01	40.9500	41.1000	39.9600	40.5600	+6.737%	26	662	+46.647%
2025-04-30	34.7900	38.0000	34.7900	38.0000	-1.299%	27	671	+56.526%
2025-04-29	37.9000	38.5000	37.0000	38.5000	+5.191%	67	670	+54.494%
2025-04-28	38.1000	38.9500	35.0000	36.6000	-1.613%	43	603	+62.514%
2025-04-25	35.4800	37.2000	34.9700	37.2000	+6.134%	100	593	+59.892%
2025-04-24	33.3800	35.1700	33.3800	35.0500	+8.919%	100	590	+69.700%
2025-04-23	33.6500	33.7000	32.0000	32.1800	+12.912%	37	533	+84.835%
2025-04-22	27.0000	29.4100	27.0000	28.5000	+9.615%	85	520	+108.702%
2025-04-21	28.0200	28.5000	24.8500	26.0000	-11.894%	305	470	+128.769%
2025-04-17	29.8000	30.0000	28.0000	29.5100	+2.465%	20	222	+101.559%
2025-04-16	31.0700	32.0000	27.8000	28.8000	-12.595%	66	222	+106.528%
2025-04-15	33.5000	33.7000	32.9500	32.9500	-3.372%	8	189	+80.516%
2025-04-14	35.0000	35.0000	33.0000	34.1000	+5.247%	35	187	+74.428%
2025-04-11	29.7500	32.4700	29.7000	32.4000	+13.684%	32	181	+83.580%
2025-04-10	34.5000	34.5000	27.0200	28.5000	-23.490%	55	169	+108.702%
2025-04-09	23.7300	37.2500	23.6000	37.2500	+56.513%	81	161	+59.678%
2025-04-08	29.0000	30.0000	22.7500	23.8000	0.000%	109	108	+149.916%