Dark

TQQQ20270115C30
TQQQ Jan 15 2027 30.00 Call (TQQQ270115C00030000)
option OPRA

EOD

Oct 1, 2026

49.45-1.100%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	49.0700	49.4500	49.0700	49.4500	-1.100%	9	5,097	0.000%
2026-09-30	50.0000	50.0000	50.0000	50.0000	+3.950%	1	5,096	-1.100%
2026-09-28	47.0400	48.1000	47.0400	48.1000	+0.104%	4	5,096	+2.807%
2026-09-24	48.0500	48.0500	48.0500	48.0500	-3.008%	165	5,097	+2.914%
2026-09-21	46.1800	49.5400	46.1800	49.5400	+16.565%	52	4,932	-0.182%
2026-09-18	42.5000	42.5000	42.5000	42.5000	+5.459%	1	4,934	+16.353%
2026-09-16	40.1000	40.3000	40.1000	40.3000	+4.675%	3	4,934	+22.705%
2026-09-15	38.9800	38.9800	38.5000	38.5000	-5.707%	8	4,934	+28.442%
2026-09-14	40.8300	40.8300	40.8300	40.8300	-4.110%	2	4,939	+21.112%
2026-09-11	41.8400	42.5800	41.8400	42.5800	-0.977%	4	4,939	+16.134%
2026-09-09	43.0000	43.0000	43.0000	43.0000	+1.920%	1	4,941	+15.000%
2026-09-04	42.1900	42.1900	42.1900	42.1900	+0.428%	1	4,942	+17.208%
2026-09-03	42.0100	42.0100	42.0100	42.0100	+6.516%	1	4,942	+17.710%
2026-09-01	40.1600	40.1600	39.4400	39.4400	-7.025%	2	4,943	+25.380%
2026-08-28	42.4200	42.4200	42.4200	42.4200	-2.145%	4	4,944	+16.572%
2026-08-27	42.6400	43.3500	42.6400	43.3500	+4.660%	3	4,946	+14.072%
2026-08-26	41.0000	41.4200	41.0000	41.4200	+1.844%	5	4,947	+19.387%
2026-08-25	40.6700	40.6700	40.6700	40.6700	+0.420%	5	4,947	+21.588%
2026-08-24	40.4700	40.6900	40.4700	40.5000	-3.156%	18	4,952	+22.099%
2026-08-21	41.8200	41.8200	41.8200	41.8200	+1.014%	6	4,952	+18.245%
2026-08-20	42.0500	42.0500	41.4000	41.4000	-4.144%	13	4,952	+19.444%
2026-08-18	43.1900	43.1900	43.1900	43.1900	-8.689%	4	4,956	+14.494%
2026-08-17	47.8600	47.8600	47.3000	47.3000	+0.467%	2	4,956	+4.545%
2026-08-14	46.9800	47.1500	46.9800	47.0800	+2.348%	21	4,956	+5.034%
2026-08-12	46.0000	46.0000	46.0000	46.0000	+4.927%	12	4,968	+7.500%
2026-08-11	43.8400	43.8400	43.8400	43.8400	-0.882%	2	4,968	+12.797%
2026-08-07	44.2300	44.2300	44.2300	44.2300	+4.022%	2	4,968	+11.802%
2026-08-06	42.5200	42.5200	42.5200	42.5200	-5.616%	2	4,972	+16.298%
2026-08-05	45.0500	45.0500	45.0500	45.0500	-2.172%	1	4,972	+9.767%
2026-08-04	43.6000	46.0500	43.6000	46.0500	+17.325%	2	5,017	+7.383%
2026-08-03	38.8300	39.2500	38.8300	39.2500	+7.417%	2	5,017	+25.987%
2026-07-31	34.6000	36.5400	34.6000	36.5400	+2.930%	102	5,018	+35.331%
2026-07-30	34.8500	35.5000	34.7600	35.5000	+18.452%	7	5,074	+39.296%
2026-07-29	32.9100	32.9100	29.9700	29.9700	-9.182%	7	5,078	+64.998%
2026-07-28	33.0000	33.0000	33.0000	33.0000	-3.593%	1	5,078	+49.848%
2026-07-27	34.2300	34.2300	34.2300	34.2300	-8.574%	1	5,078	+44.464%
2026-07-23	39.4700	39.4700	37.4400	37.4400	-12.421%	12	5,086	+32.078%
2026-07-22	42.7500	42.7500	42.7300	42.7500	-0.512%	3	5,089	+15.673%
2026-07-21	42.9800	42.9800	42.9700	42.9700	-0.578%	4	5,090	+15.080%
2026-07-16	43.2200	43.2200	43.2200	43.2200	-8.684%	1	5,090	+14.415%
2026-07-15	47.3300	47.3300	47.3300	47.3300	+1.654%	5	5,095	+4.479%
2026-07-14	46.7500	46.7500	46.5500	46.5600	+8.279%	11	5,090	+6.207%
2026-07-08	43.5000	43.5000	42.4300	43.0000	-0.647%	10	5,090	+15.000%
2026-07-07	43.2800	43.2800	43.2800	43.2800	-10.947%	2	5,098	+14.256%
2026-07-06	48.6000	48.6000	48.6000	48.6000	+8.458%	1	5,098	+1.749%
2026-07-02	47.0000	47.0000	44.8100	44.8100	-4.862%	2	5,097	+10.355%
2026-06-29	45.7000	47.1000	45.7000	47.1000	+3.722%	6	5,097	+4.989%
2026-06-26	45.4100	45.4100	45.4100	45.4100	-1.837%	1	5,098	+8.897%
2026-06-25	49.0500	49.0500	45.2500	46.2600	+2.800%	18	5,098	+6.896%
2026-06-24	44.7600	45.0000	44.7600	45.0000	-3.413%	7	5,114	+9.889%
2026-06-23	46.9000	49.2100	46.5900	46.5900	-13.578%	25	5,116	+6.139%
2026-06-22	55.4800	55.4800	53.9100	53.9100	+1.717%	15	5,102	-8.273%
2026-06-17	53.0000	53.0000	53.0000	53.0000	-4.847%	5	5,117	-6.698%
2026-06-16	55.2500	55.7000	55.2500	55.7000	-0.429%	2	5,117	-11.221%
2026-06-15	54.6800	56.1800	54.6800	55.9400	+12.737%	36	5,139	-11.602%
2026-06-12	48.3200	49.6200	48.3200	49.6200	+17.722%	18	5,139	-0.343%
2026-06-11	42.1500	42.1500	42.1500	42.1500	+0.405%	1	5,139	+17.319%
2026-06-10	43.9200	44.8600	41.9800	41.9800	-6.190%	29	5,139	+17.794%
2026-06-09	48.6000	48.6000	39.7500	44.7500	-7.465%	79	5,139	+10.503%
2026-06-08	49.8200	49.9100	48.3600	48.3600	-1.507%	5	5,141	+2.254%
2026-06-05	51.5800	51.5800	49.1000	49.1000	-13.860%	8	5,142	+0.713%
2026-06-04	56.8600	57.0000	56.8600	57.0000	-2.230%	5	5,144	-13.246%
2026-06-03	58.3000	58.3000	58.3000	58.3000	-0.461%	2	5,144	-15.180%
2026-06-02	57.3100	58.6700	57.3100	58.5700	+1.280%	84	5,146	-15.571%
2026-06-01	55.5000	57.8300	55.5000	57.8300	+2.590%	3	5,144	-14.491%
2026-05-29	56.8000	56.8000	55.4700	56.3700	+2.584%	119	5,149	-12.276%
2026-05-28	53.7600	55.4000	53.6300	54.9500	+5.268%	159	5,190	-10.009%
2026-05-27	52.2000	52.2000	52.2000	52.2000	-0.458%	76	5,252	-5.268%
2026-05-26	52.4400	52.4400	52.4400	52.4400	+4.317%	2	5,252	-5.702%
2026-05-22	50.0000	50.2700	50.0000	50.2700	+5.123%	15	5,252	-1.631%
2026-05-21	46.3900	47.8200	46.3900	47.8200	+4.410%	12	5,245	+3.409%
2026-05-19	45.8000	45.8000	45.8000	45.8000	+0.659%	1	5,245	+7.969%
2026-05-18	45.3800	45.5000	45.3800	45.5000	-10.415%	6	5,246	+8.681%
2026-05-14	50.2700	50.8500	50.2700	50.7900	+4.014%	28	5,246	-2.638%
2026-05-13	46.3000	48.8300	46.3000	48.8300	+7.107%	8	5,248	+1.270%
2026-05-12	46.6500	46.6500	43.9000	45.5900	-6.578%	28	5,248	+8.467%
2026-05-11	47.7800	48.8000	47.7800	48.8000	+2.199%	13	5,248	+1.332%
2026-05-08	45.0700	47.7500	45.0700	47.7500	+10.328%	243	5,265	+3.560%
2026-05-07	43.6000	45.0000	43.2800	43.2800	-0.345%	27	5,261	+14.256%
2026-05-06	41.2400	43.4300	41.2400	43.4300	+9.258%	146	5,271	+13.861%
2026-05-05	38.7500	39.7500	38.7500	39.7500	+8.311%	26	5,323	+24.403%
2026-05-04	35.8500	37.8500	35.8500	36.7000	-1.424%	17	5,323	+34.741%
2026-05-01	36.8700	37.7500	36.8700	37.2300	+3.994%	13	5,346	+32.823%
2026-04-30	33.3000	35.9200	33.3000	35.8000	+5.511%	231	5,346	+38.128%
2026-04-29	32.7000	34.4000	32.6500	33.9300	+3.730%	364	5,365	+45.741%
2026-04-28	33.4200	34.4500	32.7000	32.7100	-6.942%	9	5,194	+51.177%
2026-04-27	34.9000	35.1500	34.4400	35.1500	+0.572%	31	5,189	+40.683%
2026-04-24	32.7900	35.0000	32.7900	34.9500	+8.879%	271	5,190	+41.488%
2026-04-23	32.6500	33.0000	30.9000	32.1000	-1.413%	66	5,304	+54.050%
2026-04-22	32.0000	32.8000	31.9500	32.5600	+8.533%	43	5,314	+51.873%
2026-04-21	31.2000	31.5000	29.8000	30.0000	-1.800%	80	5,390	+64.833%
2026-04-20	31.0900	31.0900	29.8000	30.5500	-1.133%	218	5,390	+61.866%
2026-04-17	30.8500	31.5500	30.2000	30.9000	+5.605%	441	5,357	+60.032%
2026-04-16	29.0000	29.7800	28.5000	29.2600	+2.308%	184	5,290	+69.002%
2026-04-15	26.8000	28.6000	26.8000	28.6000	+8.539%	137	5,356	+72.902%
2026-04-14	25.0000	26.3500	24.8000	26.3500	+10.714%	1,617	5,419	+87.666%
2026-04-13	22.6900	23.8000	22.6900	23.8000	+4.661%	25	5,870	+107.773%
2026-04-10	23.0000	23.1200	22.5000	22.7400	+1.067%	662	5,895	+117.458%
2026-04-09	21.8000	22.5500	21.8000	22.5000	0.000%	121	5,736	+119.778%
2026-04-08	22.1500	22.5000	21.4500	22.5000	+21.294%	174	5,689	+119.778%
2026-04-07	17.2500	18.5500	17.0000	18.5500	-0.269%	109	5,796	+166.577%
2026-04-06	18.1100	18.6700	18.0000	18.6000	+5.263%	41	5,844	+165.860%
2026-04-02	17.0000	18.5500	17.0000	17.6700	-1.833%	35	6,020	+179.853%
2026-04-01	17.4000	18.5000	17.4000	18.0000	+7.656%	367	6,020	+174.722%
2026-03-31	14.8500	16.7200	14.8500	16.7200	+22.044%	425	5,941	+195.754%
2026-03-30	14.7800	14.7800	13.4200	13.7000	-5.842%	145	5,853	+260.949%
2026-03-27	16.0500	16.0500	14.5500	14.5500	-12.613%	185	5,863	+239.863%
2026-03-26	18.0000	18.0000	16.6500	16.6500	-12.918%	201	5,795	+196.997%
2026-03-25	19.7000	19.7500	18.9500	19.1200	+0.367%	56	5,664	+158.630%
2026-03-24	18.5300	19.1500	18.2000	19.0500	-4.415%	17	5,651	+159.580%
2026-03-23	20.2000	20.5800	19.3900	19.9300	+11.031%	20	5,658	+148.118%
2026-03-20	20.0000	20.0000	17.8000	17.9500	-12.439%	112	5,672	+175.487%
2026-03-19	19.8500	20.7500	19.3500	20.5000	-0.437%	191	5,616	+141.220%
2026-03-18	21.6900	21.6900	20.5900	20.5900	-7.998%	25	5,725	+140.165%
2026-03-17	22.3000	22.3800	22.2500	22.3800	+2.661%	7	5,710	+120.956%
2026-03-16	21.9900	22.3500	21.6900	21.8000	+5.825%	431	5,707	+126.835%
2026-03-13	21.7000	21.7000	20.2500	20.6000	-4.630%	38	5,778	+140.049%
2026-03-12	21.7800	22.3000	21.6000	21.6000	-11.548%	17	5,784	+128.935%
2026-03-10	23.9700	24.4200	23.8800	24.4200	+6.824%	119	5,860	+102.498%
2026-03-09	22.7500	22.9000	22.7500	22.8600	+2.282%	54	5,801	+116.317%
2026-03-06	22.2500	22.7500	22.0000	22.3500	-6.092%	74	5,872	+121.253%
2026-03-05	23.2700	24.1000	23.2700	23.8000	-0.626%	22	5,872	+107.773%
2026-03-04	22.7400	24.4000	22.7400	23.9500	+8.273%	42	5,892	+106.472%
2026-03-03	21.4900	22.1200	20.7100	22.1200	-7.176%	60	5,899	+123.553%
2026-03-02	22.0000	23.8300	22.0000	23.8300	+3.026%	56	5,888	+107.512%
2026-02-27	23.1600	23.4000	22.6500	23.1300	-0.942%	29	5,934	+113.792%
2026-02-26	24.2500	24.2500	23.0000	23.3500	-8.071%	28	5,955	+111.777%
2026-02-25	24.3000	25.4000	24.3000	25.4000	+6.723%	30	5,952	+94.685%
2026-02-24	24.0000	24.0000	23.8000	23.8000	+6.726%	2	5,952	+107.773%
2026-02-23	22.8000	22.8500	22.2000	22.3000	-6.066%	37	5,952	+121.749%
2026-02-20	22.2500	24.1000	22.2500	23.7400	+3.850%	40	5,954	+108.298%
2026-02-19	23.1800	23.1800	22.4000	22.8600	-3.626%	7	5,939	+116.317%
2026-02-18	23.3000	24.1000	23.3000	23.7200	+4.035%	28	5,939	+108.474%
2026-02-17	22.7700	22.9000	21.7500	22.8000	-2.772%	28	5,956	+116.886%
2026-02-13	23.0000	23.4500	22.5500	23.4500	+2.851%	18	5,960	+110.874%
2026-02-12	25.6000	25.6500	22.8000	22.8000	-5.785%	57	5,960	+116.886%
2026-02-10	25.9500	25.9500	24.2000	24.2000	-5.690%	66	5,924	+104.339%
2026-02-09	24.4500	25.8400	24.4500	25.6600	+4.055%	46	5,933	+92.712%
2026-02-06	23.5000	24.7000	23.0000	24.6600	+11.584%	44	5,974	+100.527%
2026-02-05	23.1500	23.6000	21.8500	22.1000	-9.796%	201	5,984	+123.756%
2026-02-04	26.0000	26.0000	23.4000	24.5000	-6.489%	46	6,027	+101.837%
2026-02-03	27.5500	27.5500	25.5500	26.2000	-11.785%	103	5,994	+88.740%
2026-02-02	28.1200	29.7000	28.1200	29.7000	+7.804%	9	5,986	+66.498%
2026-01-30	28.2000	28.2000	27.5000	27.5500	-3.333%	20	5,992	+79.492%
2026-01-29	28.9500	28.9500	27.2500	28.5000	-5.629%	79	6,001	+73.509%
2026-01-28	30.6200	31.0600	30.0500	30.2000	+0.835%	19	6,064	+63.742%
2026-01-27	29.0000	29.9900	29.0000	29.9500	+4.246%	74	6,074	+65.109%
2026-01-26	27.5000	28.7300	27.5000	28.7300	+1.484%	46	6,113	+72.120%
2026-01-23	27.5000	28.3100	27.5000	28.3100	+3.359%	70	6,117	+74.673%
2026-01-22	27.5000	27.5000	27.2600	27.3900	+1.257%	57	6,119	+80.540%
2026-01-21	25.5000	27.0500	25.1500	27.0500	+9.514%	28	6,162	+82.810%
2026-01-20	26.4500	26.5000	24.6700	24.7000	-10.830%	100	6,164	+100.202%
2026-01-16	27.6400	27.9100	27.6300	27.7000	-4.318%	132	6,143	+78.520%
2026-01-15	28.2500	28.9500	28.2500	28.9500	+7.621%	90	6,143	+70.812%
2026-01-14	27.4000	27.4000	26.5000	26.9000	-5.944%	33	6,223	+83.829%
2026-01-13	29.4800	29.6000	28.6000	28.6000	-3.051%	46	6,208	+72.902%
2026-01-12	29.3400	29.7600	29.0800	29.5000	+1.375%	41	6,199	+67.627%
2026-01-09	28.6500	29.3700	28.5000	29.1000	+6.399%	95	6,222	+69.931%
2026-01-08	27.4500	27.7900	27.3500	27.3500	-5.917%	18	6,251	+80.804%
2026-01-07	28.6000	29.1900	28.6000	29.0700	+1.643%	18	6,252	+70.107%
2026-01-06	28.0500	28.6000	27.4200	28.6000	+5.574%	132	6,259	+72.902%
2026-01-05	27.5000	27.7000	27.0000	27.0900	+4.393%	38	6,343	+82.540%
2026-01-02	28.0700	28.0700	25.7000	25.9500	-3.711%	348	6,362	+90.559%
2025-12-31	27.1400	27.1400	26.9500	26.9500	-3.750%	7	6,581	+83.488%
2025-12-30	27.8100	28.0000	27.7100	28.0000	-0.885%	10	6,581	+76.607%
2025-12-29	28.7500	28.7500	27.7500	28.2500	-2.148%	70	6,576	+75.044%
2025-12-26	29.9600	29.9600	28.7500	28.8700	+0.417%	471	6,583	+71.285%
2025-12-24	28.5000	28.7500	28.4000	28.7500	+3.791%	10	6,638	+72.000%
2025-12-23	27.5000	28.5200	27.5000	27.7000	-1.248%	79	6,638	+78.520%
2025-12-22	28.2300	28.4500	27.7600	28.0500	+2.747%	60	6,686	+76.292%
2025-12-19	27.2000	27.3000	26.8400	27.3000	+4.198%	134	6,669	+81.136%
2025-12-18	25.7300	27.2000	24.9500	26.2000	+9.167%	71	6,670	+88.740%
2025-12-17	26.0000	26.0000	24.0000	24.0000	-6.615%	51	6,679	+106.042%
2025-12-16	26.1000	26.6000	25.7000	25.7000	-3.019%	23	6,654	+92.412%
2025-12-15	27.1000	27.1000	26.5000	26.5000	-1.852%	18	6,643	+86.604%
2025-12-12	29.1300	29.1300	27.0000	27.0000	-7.724%	36	6,646	+83.148%
2025-12-11	28.7000	29.2900	28.7000	29.2600	+0.723%	45	6,640	+69.002%
2025-12-10	29.0500	29.0500	29.0500	29.0500	-3.005%	2	6,671	+70.224%
2025-12-09	29.6800	29.9500	29.6800	29.9500	+1.182%	38	6,671	+65.109%
2025-12-08	30.8100	30.8100	29.5000	29.6000	-1.333%	27	6,666	+67.061%
2025-12-05	30.4400	30.5000	29.8900	30.0000	+3.448%	20	6,655	+64.833%
2025-12-04	29.5000	29.5000	29.0000	29.0000	-2.685%	15	6,655	+70.517%
2025-12-03	28.7700	29.8000	28.7000	29.8000	+1.499%	45	6,654	+65.940%
2025-12-02	29.4300	29.6500	29.0000	29.3600	+3.018%	66	6,660	+68.426%
2025-12-01	28.4500	28.7000	28.0000	28.5000	-1.213%	141	6,654	+73.509%
2025-11-28	28.5000	28.8500	28.3000	28.8500	+3.777%	29	6,747	+71.404%
2025-11-26	27.7600	28.6500	25.8500	27.8000	+7.544%	219	6,643	+77.878%
2025-11-25	24.7500	25.8500	24.7500	25.8500	-2.083%	4	6,643	+91.296%
2025-11-24	25.2000	26.4000	24.7000	26.4000	+14.039%	271	6,643	+87.311%
2025-11-21	22.7500	24.2000	21.4000	23.1500	-0.216%	181	6,580	+113.607%
2025-11-20	25.5000	28.5000	22.6500	23.2000	-67.069%	208	6,448	+113.147%
2025-11-18	70.4500	70.4500	70.4500	70.4500	-6.997%	3	1,782	-29.808%
2025-11-17	76.8500	76.8500	75.7500	75.7500	-3.871%	12	1,782	-34.719%
2025-11-14	78.5000	78.8000	78.5000	78.8000	+0.639%	2	1,771	-37.246%
2025-11-13	79.2500	79.2500	78.3000	78.3000	-6.675%	62	1,769	-36.845%
2025-11-10	82.6000	83.9000	82.6000	83.9000	+14.774%	7	1,766	-41.061%
2025-11-07	74.0000	74.0000	73.1000	73.1000	-9.864%	2	1,759	-32.353%
2025-11-06	81.1000	81.1000	81.1000	81.1000	-6.782%	20	1,761	-39.026%
2025-11-04	84.0000	87.0000	84.0000	87.0000	-2.793%	11	1,761	-43.161%
2025-11-03	89.5000	89.5000	89.5000	89.5000	+0.845%	20	1,752	-44.749%
2025-10-31	88.7500	88.7500	88.7500	88.7500	-0.281%	1	1,752	-44.282%
2025-10-30	89.0000	89.0000	89.0000	89.0000	-1.657%	2	1,752	-44.438%
2025-10-29	91.6800	91.6800	90.0000	90.5000	-0.549%	64	1,756	-45.359%
2025-10-28	88.3000	91.0000	88.3000	91.0000	+4.598%	3	1,760	-45.659%
2025-10-27	85.0000	87.0000	85.0000	87.0000	+6.098%	19	1,765	-43.161%
2025-10-24	82.0000	82.1800	81.0000	82.0000	+3.929%	17	1,765	-39.695%
2025-10-23	78.0000	78.9000	78.0000	78.9000	-0.755%	137	1,766	-37.326%
2025-10-21	79.1900	79.5000	78.5000	79.5000	+0.126%	13	1,767	-37.799%
2025-10-20	78.0000	80.0000	78.0000	79.4000	+4.474%	7	1,767	-37.720%
2025-10-17	76.0000	76.0000	76.0000	76.0000	-0.013%	1	1,770	-34.934%
2025-10-16	76.0100	76.0100	76.0100	76.0100	+1.890%	100	1,769	-34.943%
2025-10-15	77.5000	77.5000	74.6000	74.6000	+0.811%	93	1,869	-33.713%
2025-10-14	74.0000	74.0000	74.0000	74.0000	-1.333%	1	1,919	-33.176%
2025-10-13	75.0000	75.0000	75.0000	75.0000	+4.895%	2	1,918	-34.067%
2025-10-10	73.9300	74.3500	71.5000	71.5000	-8.975%	4	1,916	-30.839%
2025-10-09	78.5500	78.5500	78.5500	78.5500	+1.042%	6	1,919	-37.046%
2025-10-03	77.9000	77.9000	77.7400	77.7400	+0.961%	44	1,925	-36.391%
2025-10-02	77.0000	77.5100	77.0000	77.0000	+1.316%	42	1,924	-35.779%
2025-10-01	76.0000	76.0000	76.0000	76.0000	+0.396%	1	1,887	-34.934%
2025-09-29	75.8500	75.8500	75.7000	75.7000	+3.063%	2	1,886	-34.676%
2025-09-26	72.0200	73.4500	70.7600	73.4500	-0.474%	62	1,885	-32.675%
2025-09-24	74.0000	74.0000	73.8000	73.8000	-2.639%	20	1,873	-32.995%
2025-09-22	74.0000	76.0000	74.0000	75.8000	+2.460%	20	1,873	-34.763%
2025-09-19	73.3000	73.9800	73.3000	73.9800	+2.750%	22	1,867	-33.158%
2025-09-18	72.5000	74.0000	72.0000	72.0000	+6.477%	7	1,863	-31.319%
2025-09-17	69.2500	69.2500	67.6200	67.6200	-2.984%	2	1,863	-26.871%
2025-09-16	70.6000	70.6000	69.7000	69.7000	-0.429%	12	1,864	-29.053%
2025-09-15	70.0000	70.0000	69.6400	70.0000	+3.093%	8	1,863	-29.357%
2025-09-12	67.9000	67.9000	67.9000	67.9000	+1.343%	1	1,861	-27.172%
2025-09-11	65.8500	67.0000	65.8500	67.0000	+2.871%	3	1,862	-26.194%
2025-09-10	66.1000	66.3000	65.1300	65.1300	+0.200%	6	1,862	-24.075%
2025-09-09	64.0000	65.0000	63.7000	65.0000	+0.185%	9	1,862	-23.923%
2025-09-08	64.8500	65.3000	64.7300	64.8800	+2.984%	6	1,861	-23.782%
2025-09-05	65.2500	65.2500	61.9000	63.0000	0.000%	9	1,861	-21.508%
2025-09-04	61.5000	63.0000	60.4500	63.0000	+4.132%	9	1,861	-21.508%
2025-09-03	60.3500	61.0000	59.5000	60.5000	+2.542%	9	1,863	-18.264%
2025-09-02	57.7200	59.0000	56.5000	59.0000	-2.479%	208	1,865	-16.186%
2025-08-29	62.6000	62.6000	60.5000	60.5000	-5.172%	26	1,822	-18.264%
2025-08-28	63.8000	64.0000	63.8000	63.8000	+1.592%	3	1,822	-22.492%
2025-08-27	62.9000	62.9000	62.8000	62.8000	+2.197%	4	1,823	-21.258%
2025-08-26	61.1500	61.4500	61.1500	61.4500	-0.405%	2	1,822	-19.528%
2025-08-25	60.3000	62.0000	60.3000	61.7000	+0.293%	4	1,822	-19.854%
2025-08-22	62.0000	62.5000	61.5000	61.5200	+4.626%	5	1,820	-19.620%
2025-08-20	57.0000	60.6000	57.0000	58.8000	-2.970%	82	1,816	-15.901%
2025-08-19	60.5600	60.6000	60.5600	60.6000	-5.681%	2	1,798	-18.399%
2025-08-18	64.2500	64.2500	64.2500	64.2500	-1.487%	1	1,797	-23.035%
2025-08-15	65.0000	65.2200	62.7500	65.2200	-1.777%	2,018	1,796	-24.180%
2025-08-14	66.4000	66.4000	66.4000	66.4000	+4.239%	1	3,141	-25.527%
2025-08-13	66.3300	66.8900	63.7000	63.7000	-1.546%	11	3,142	-22.370%
2025-08-12	65.0000	66.2500	64.7000	64.7000	+1.650%	28	3,145	-23.570%
2025-08-11	64.8000	64.8000	63.6500	63.6500	-0.547%	2	3,169	-22.310%
2025-08-08	63.8000	64.0000	63.0500	64.0000	+6.667%	6	3,171	-22.734%
2025-08-07	63.8000	63.8000	60.0000	60.0000	-1.510%	2	3,171	-17.583%
2025-08-06	59.8000	60.9200	59.8000	60.9200	+5.034%	2	3,169	-18.828%
2025-08-05	58.0000	58.0000	58.0000	58.0000	-1.428%	1	3,169	-14.741%
2025-08-04	57.5000	59.0000	57.5000	58.8400	+4.326%	52	3,170	-15.959%
2025-08-01	56.7000	56.7000	54.9300	56.4000	-7.541%	20	3,172	-12.323%
2025-07-31	63.0000	63.0000	61.0000	61.0000	-1.929%	6	3,192	-18.934%
2025-07-30	62.1200	62.2000	62.1200	62.2000	+0.468%	2	3,196	-20.498%
2025-07-29	63.0000	63.0000	61.4200	61.9100	+0.667%	8	3,197	-20.126%
2025-07-28	61.6600	61.7500	61.3700	61.5000	+0.572%	22	3,201	-19.593%
2025-07-25	60.8800	61.1500	60.8800	61.1500	+1.175%	2	3,199	-19.133%
2025-07-24	60.2500	60.4400	60.0000	60.4400	-0.182%	8	3,200	-18.183%
2025-07-21	60.0000	60.9600	60.0000	60.5500	+3.029%	10	3,204	-18.332%
2025-07-18	58.7700	58.7700	58.7700	58.7700	-1.011%	1	3,210	-15.858%
2025-07-17	59.0000	59.5000	59.0000	59.3700	+3.468%	8	3,209	-16.709%
2025-07-16	55.8500	57.3800	55.8500	57.3800	-1.915%	119	3,213	-13.820%
2025-07-15	58.5000	58.5000	58.5000	58.5000	+3.357%	1	3,213	-15.470%
2025-07-14	56.0000	56.6000	56.0000	56.6000	-0.702%	2	3,214	-12.633%
2025-07-09	56.4000	57.0000	56.2800	57.0000	+2.703%	14	3,216	-13.246%
2025-07-08	55.8400	55.8400	55.5000	55.5000	+0.307%	3	3,230	-10.901%
2025-07-07	56.7500	56.7500	55.3300	55.3300	-3.387%	5	3,233	-10.627%
2025-07-03	57.0000	57.3000	57.0000	57.2700	+4.890%	4	3,235	-13.655%
2025-07-02	53.8500	54.6600	53.8500	54.6000	-2.151%	17	3,235	-9.432%
2025-07-01	54.2000	55.8000	54.2000	55.8000	+3.047%	2	3,245	-11.380%
2025-06-30	54.8500	54.8500	54.1500	54.1500	-0.733%	2	3,246	-8.680%
2025-06-27	54.8500	55.0000	54.5200	54.5500	+1.772%	7	3,248	-9.349%
2025-06-26	52.9000	53.6000	52.5000	53.6000	+3.957%	9	3,244	-7.743%
2025-06-25	51.5600	51.5600	51.5600	51.5600	+1.098%	1	3,239	-4.092%
2025-06-24	51.0000	51.0100	49.8500	51.0000	+8.511%	5	3,240	-3.039%
2025-06-17	48.2800	48.2800	47.0000	47.0000	-3.649%	3	3,241	+5.213%
2025-06-16	49.5000	49.5000	48.7800	48.7800	+2.221%	6	3,242	+1.374%
2025-06-13	47.2500	47.7200	46.0000	47.7200	-1.770%	18	3,238	+3.625%
2025-06-12	48.5800	48.5800	48.5800	48.5800	-2.037%	5	3,240	+1.791%
2025-06-11	48.8500	49.5900	48.8500	49.5900	+1.060%	64	3,240	-0.282%
2025-06-10	49.0700	49.0700	49.0700	49.0700	+1.699%	20	3,282	+0.774%
2025-06-09	47.9500	48.5000	47.9500	48.2500	+0.208%	16	3,262	+2.487%
2025-06-06	47.3500	48.1500	47.2900	48.1500	+0.312%	28	3,267	+2.700%
2025-06-05	48.0000	48.5300	48.0000	48.0000	+2.236%	4	3,279	+3.021%
2025-06-04	46.9500	46.9500	46.9500	46.9500	+1.844%	1	3,280	+5.325%
2025-06-03	46.1000	46.1000	46.1000	46.1000	+2.444%	3	3,280	+7.267%
2025-06-02	44.0000	45.0000	44.0000	45.0000	+9.489%	4	3,283	+9.889%
2025-05-30	43.5000	43.5000	41.1000	41.1000	-6.971%	102	3,287	+20.316%
2025-05-29	45.5600	45.5600	44.1800	44.1800	+0.799%	29	3,247	+11.928%
2025-05-27	43.6000	44.7500	43.4500	43.8300	+6.955%	6	3,219	+12.822%
2025-05-23	39.9300	41.0000	39.9300	40.9800	-4.698%	8	3,225	+20.669%
2025-05-22	42.6500	43.2900	42.6500	43.0000	+2.625%	20	3,225	+15.000%
2025-05-21	45.5000	45.5000	41.9000	41.9000	-3.211%	3	3,232	+18.019%
2025-05-20	43.2900	43.2900	43.2900	43.2900	-3.327%	1	3,235	+14.230%
2025-05-19	44.5500	45.4400	42.0000	44.7800	+0.516%	20	3,236	+10.429%
2025-05-16	44.2000	45.0000	44.2000	44.5500	+2.414%	16	3,254	+10.999%
2025-05-15	43.5000	45.1300	43.0000	43.5000	-1.939%	169	3,258	+13.678%
2025-05-14	44.1000	44.3600	43.2000	44.3600	+0.818%	37	3,423	+11.474%
2025-05-13	41.0000	44.0000	41.0000	44.0000	+8.108%	42	3,392	+12.386%
2025-05-12	38.0000	40.7000	38.0000	40.7000	+17.766%	39	3,371	+21.499%
2025-05-09	35.9200	35.9300	34.2500	34.5600	-4.530%	70	3,379	+43.084%
2025-05-08	33.6200	36.3000	33.6200	36.2000	+13.125%	190	3,374	+36.602%
2025-05-07	33.6600	33.6600	32.0000	32.0000	-2.913%	14	3,328	+54.531%
2025-05-06	32.3100	33.8500	32.1000	32.9600	-5.423%	76	3,335	+50.030%
2025-05-05	32.7500	35.1100	32.7500	34.8500	-0.571%	25	3,284	+41.894%
2025-05-02	34.0000	36.2500	34.0000	35.0500	+6.180%	182	3,274	+41.084%
2025-05-01	33.7000	34.4000	32.5000	33.0100	+6.553%	72	3,266	+49.803%
2025-04-30	28.5000	30.9800	27.6000	30.9800	-0.065%	110	3,219	+59.619%
2025-04-29	29.7500	31.5500	29.7000	31.0000	+7.266%	81	3,196	+59.516%
2025-04-28	30.5000	30.5000	28.5000	28.9000	-4.146%	60	3,185	+71.107%
2025-04-25	29.1000	30.4500	29.0500	30.1500	+6.688%	228	3,236	+64.013%
2025-04-24	26.5000	28.6000	26.5000	28.2600	+10.175%	120	3,216	+74.982%
2025-04-23	27.0500	27.5300	24.5000	25.6500	+16.591%	15	3,217	+92.788%
2025-04-22	22.8800	23.0400	22.0000	22.0000	+7.056%	10	3,218	+124.773%
2025-04-21	22.0000	23.1000	19.5000	20.5500	-13.655%	135	3,217	+140.633%
2025-04-17	24.4100	24.8000	23.2500	23.8000	+2.102%	15	3,088	+107.773%
2025-04-16	24.5500	25.2000	22.0000	23.3100	-14.144%	65	3,088	+112.141%
2025-04-15	27.7000	28.0000	26.8000	27.1500	-0.147%	70	3,048	+82.136%
2025-04-14	28.1100	28.1900	26.0000	27.1900	+4.577%	1,031	3,085	+81.868%
2025-04-11	25.3000	27.0000	24.2000	26.0000	+8.333%	66	2,083	+90.192%
2025-04-10	26.0600	26.2800	21.0000	24.0000	-18.145%	303	2,078	+106.042%
2025-04-09	18.7900	29.9100	18.7900	29.3200	+59.695%	117	1,823	+68.656%
2025-04-08	23.0500	24.0700	17.3000	18.3600	-12.571%	1,134	1,781	+169.336%
2025-04-07	16.5500	21.5300	15.3000	21.0000	+2.190%	444	813	+135.476%
2025-04-04	25.0000	25.0000	19.7400	20.5500	-25.000%	958	677	+140.633%
2025-04-03	28.7000	31.0000	27.0000	27.4000	-21.128%	122	432	+80.474%
2025-04-02	33.8200	35.3500	33.6900	34.7400	+3.701%	88	342	+42.343%
2025-04-01	32.2500	34.5000	32.2500	33.5000	+4.688%	101	316	+47.612%
2025-03-31	30.5000	32.0000	29.2000	32.0000	-2.883%	95	305	+54.531%
2025-03-28	36.7700	36.7700	32.5000	32.9500	-13.630%	366	281	+50.076%
2025-03-27	38.5700	38.7500	37.1500	38.1500	+0.395%	109	247	+29.620%
2025-03-26	40.2000	40.2000	38.0000	38.0000	-5.426%	14	148	+30.132%
2025-03-24	39.9000	41.3500	39.8500	40.1800	+14.180%	44	144	+23.071%
2025-03-21	35.0000	35.1900	35.0000	35.1900	-6.160%	6	148	+40.523%
2025-03-20	37.8300	37.8300	36.7000	37.5000	+0.806%	14	151	+31.867%
2025-03-19	37.0000	39.0000	36.0500	37.2000	+5.832%	49	137	+32.930%
2025-03-18	35.1500	36.8000	34.8300	35.1500	-9.267%	65	153	+40.683%
2025-03-17	37.0000	38.9000	36.5000	38.7400	+2.950%	18	92	+27.646%
2025-03-14	36.1500	38.0000	36.1500	37.6300	0.000%	158	0	+31.411%