Dark

TQQQ20270115C35
TQQQ Jan 15 2027 35.00 Call (TQQQ270115C00035000)
option OPRA

EOD

Aug 10, 2026

40.44-3.829%(-1.61)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	40.1800	40.4400	40.1800	40.4400	-3.829%	8	8,374	0.000%
2026-08-05	42.0500	42.0500	42.0500	42.0500	+0.719%	2	8,374	-3.829%
2026-08-04	40.0000	41.7500	40.0000	41.7500	+29.457%	15	8,374	-3.138%
2026-07-31	31.1800	33.0000	31.1800	32.2500	+6.016%	40	8,381	+25.395%
2026-07-30	30.0000	30.6400	29.6500	30.4200	+13.507%	49	8,389	+32.939%
2026-07-29	27.3500	27.7100	26.8000	26.8000	-9.183%	142	8,383	+50.896%
2026-07-28	29.7000	30.1500	27.7500	29.5100	-11.301%	8	8,513	+37.038%
2026-07-23	35.4000	35.4000	33.2700	33.2700	-13.853%	29	8,523	+21.551%
2026-07-21	38.6200	38.6200	38.6200	38.6200	+8.179%	10	8,544	+4.713%
2026-07-20	36.4500	36.4500	35.4700	35.7000	+3.478%	8	8,544	+13.277%
2026-07-17	34.5000	34.5000	34.5000	34.5000	-9.211%	2	8,544	+17.217%
2026-07-16	39.6000	39.6000	38.0000	38.0000	-10.314%	150	8,544	+6.421%
2026-07-14	42.2000	42.3700	41.2400	42.3700	+5.925%	53	8,690	-4.555%
2026-07-13	40.8000	40.8000	40.0000	40.0000	-9.543%	20	8,700	+1.100%
2026-07-10	43.8200	44.5500	43.8200	44.2200	+12.148%	15	8,710	-8.548%
2026-07-08	37.6000	39.4300	37.6000	39.4300	+1.493%	3	8,713	+2.562%
2026-07-07	41.0000	41.0000	38.8500	38.8500	-11.301%	24	8,729	+4.093%
2026-07-06	44.4000	44.4000	43.8000	43.8000	+10.606%	24	8,749	-7.671%
2026-07-02	41.5000	41.5000	39.6000	39.6000	-12.775%	20	8,742	+2.121%
2026-07-01	46.0000	46.0000	45.4000	45.4000	+2.252%	16	8,742	-10.925%
2026-06-29	42.5000	44.4000	39.7600	44.4000	+11.139%	58	8,752	-8.919%
2026-06-26	39.5000	41.5000	39.5000	39.9500	-5.107%	18	8,762	+1.227%
2026-06-25	42.5000	42.5000	42.1000	42.1000	+1.962%	6	8,779	-3.943%
2026-06-24	42.5000	42.5000	41.2900	41.2900	-3.302%	3	8,777	-2.059%
2026-06-23	45.8500	45.8500	41.9000	42.7000	-13.894%	34	8,780	-5.293%
2026-06-22	49.5900	49.5900	49.5900	49.5900	-1.038%	1	8,810	-18.451%
2026-06-18	48.8800	50.1100	48.8800	50.1100	+6.617%	13	8,796	-19.298%
2026-06-17	48.0000	48.5600	47.0000	47.0000	-8.382%	13	8,796	-13.957%
2026-06-15	50.4300	51.4000	49.2500	51.3000	+13.873%	57	8,796	-21.170%
2026-06-12	45.6500	45.6500	45.0500	45.0500	+3.019%	11	8,796	-10.233%
2026-06-11	39.1500	43.7300	39.0400	43.7300	+13.940%	28	8,796	-7.523%
2026-06-10	39.5500	40.5700	38.0000	38.3800	-2.067%	10	8,779	+5.367%
2026-06-09	40.0000	40.0000	36.2900	39.1900	-16.243%	13	8,786	+3.190%
2026-06-08	44.6700	46.7900	44.6700	46.7900	+8.010%	17	8,799	-13.571%
2026-06-05	47.4000	47.4000	43.3200	43.3200	-18.094%	12	8,786	-6.648%
2026-06-04	50.8800	52.8900	50.6000	52.8900	-1.122%	3	8,792	-23.539%
2026-06-03	54.1800	54.1800	53.4900	53.4900	-0.373%	3	8,795	-24.397%
2026-06-02	54.0000	54.0000	53.6900	53.6900	+0.921%	3	8,796	-24.679%
2026-06-01	51.2800	53.8000	51.2800	53.2000	+2.802%	12	8,797	-23.985%
2026-05-29	51.3500	52.6000	50.9500	51.7500	+1.770%	98	8,793	-21.855%
2026-05-28	50.5200	51.0500	50.1900	50.8500	+4.329%	59	8,848	-20.472%
2026-05-27	48.7700	48.9500	48.7400	48.7400	-0.470%	3	8,889	-17.029%
2026-05-26	48.6500	48.9700	48.1800	48.9700	+8.750%	14	8,891	-17.419%
2026-05-22	43.5500	46.0900	43.5500	45.0300	+3.162%	17	8,897	-10.193%
2026-05-20	43.0000	43.6500	43.0000	43.6500	+8.071%	5	8,901	-7.354%
2026-05-19	41.0000	41.5300	38.8000	40.3900	+0.975%	9	8,901	+0.124%
2026-05-18	43.6400	43.6400	40.0000	40.0000	-8.676%	8	8,901	+1.100%
2026-05-15	42.6500	43.8000	42.6500	43.8000	-2.882%	140	8,901	-7.671%
2026-05-14	45.3000	46.5100	44.9000	45.1000	+0.334%	123	8,763	-10.333%
2026-05-13	42.0000	45.1000	42.0000	44.9500	+6.265%	94	8,801	-10.033%
2026-05-12	42.5000	42.7100	40.6400	42.3000	-4.364%	25	8,801	-4.397%
2026-05-11	43.4400	44.5000	43.0500	44.2300	+2.813%	55	8,801	-8.569%
2026-05-08	40.5500	43.1000	40.5500	43.0200	+6.538%	63	8,817	-5.997%
2026-05-07	39.6500	40.4500	39.1500	40.3800	+3.274%	28	8,835	+0.149%
2026-05-06	37.5900	39.1000	36.9600	39.1000	+9.770%	121	8,836	+3.427%
2026-05-05	34.4000	35.7500	34.4000	35.6200	+9.938%	66	8,842	+13.532%
2026-05-04	33.4000	33.6200	32.4000	32.4000	-4.425%	22	8,854	+24.815%
2026-05-01	32.5500	33.9000	32.5500	33.9000	+10.459%	73	8,883	+19.292%
2026-04-29	29.6000	30.6900	29.5000	30.6900	+6.378%	151	8,883	+31.769%
2026-04-28	29.3600	29.4300	28.6500	28.8500	-6.118%	34	8,906	+40.173%
2026-04-27	30.8200	31.0000	30.6900	30.7300	-0.582%	119	8,919	+31.598%
2026-04-24	29.2200	31.2500	29.2000	30.9100	+11.187%	230	8,914	+30.831%
2026-04-23	28.8500	29.1200	27.8000	27.8000	-2.729%	70	9,037	+45.468%
2026-04-22	27.1500	28.6000	27.1500	28.5800	+9.084%	132	9,065	+41.498%
2026-04-21	27.5000	27.5000	26.2000	26.2000	-0.945%	218	9,024	+54.351%
2026-04-20	27.1900	27.1900	26.0800	26.4500	-3.114%	19	9,024	+52.892%
2026-04-17	27.6500	27.6500	26.6200	27.3000	+7.101%	85	9,024	+48.132%
2026-04-16	25.3000	26.0000	24.5000	25.4900	+2.575%	175	9,061	+58.650%
2026-04-15	22.8500	24.8500	22.8500	24.8500	+9.471%	116	8,976	+62.736%
2026-04-14	20.8000	22.7000	20.7000	22.7000	+12.099%	3,703	8,903	+78.150%
2026-04-13	19.3500	20.2500	19.3500	20.2500	+4.759%	18	9,556	+99.704%
2026-04-10	19.3000	19.4600	19.0000	19.3300	+2.113%	1,267	9,557	+109.208%
2026-04-09	17.8800	19.0100	17.8800	18.9300	+4.413%	115	9,838	+113.629%
2026-04-08	18.5000	18.5200	17.9200	18.1300	+20.867%	49	9,829	+123.056%
2026-04-07	14.0000	15.0000	14.0000	15.0000	-2.471%	111	9,857	+169.600%
2026-04-06	15.0500	15.6000	15.0500	15.3800	+4.271%	39	9,832	+162.939%
2026-04-02	13.1600	14.8000	13.1600	14.7500	-0.338%	167	9,945	+174.169%
2026-04-01	14.7000	15.3400	14.3000	14.8000	+7.793%	219	9,945	+173.243%
2026-03-31	11.9500	13.8000	11.9500	13.7300	+22.589%	447	10,037	+194.538%
2026-03-30	12.5000	12.6400	11.0500	11.2000	-6.667%	98	10,103	+261.071%
2026-03-27	13.0000	13.0000	11.8000	12.0000	-12.088%	751	10,085	+237.000%
2026-03-26	15.1100	15.4000	13.6500	13.6500	-14.953%	54	10,044	+196.264%
2026-03-25	16.4300	16.4300	15.9500	16.0500	+4.902%	14	10,069	+151.963%
2026-03-24	15.3200	15.3200	15.3000	15.3000	-6.536%	4	10,064	+164.314%
2026-03-23	16.4000	17.4700	16.1500	16.3700	+1.677%	104	10,062	+147.037%
2026-03-20	16.8000	16.8000	14.7900	16.1000	-5.294%	101	10,030	+151.180%
2026-03-19	16.4100	17.0000	16.2500	17.0000	-7.609%	111	10,059	+137.882%
2026-03-18	18.7000	19.0000	17.7500	18.4000	-0.271%	81	10,174	+119.783%
2026-03-17	19.0700	19.2700	18.4500	18.4500	-0.753%	20	10,180	+119.187%
2026-03-16	18.3200	18.7500	18.3200	18.5900	+7.147%	15	10,179	+117.536%
2026-03-13	18.2000	18.2000	17.2900	17.3500	-3.878%	34	10,167	+133.084%
2026-03-12	18.5100	18.7800	18.0500	18.0500	-11.389%	12	10,171	+124.044%
2026-03-11	19.8000	20.6500	19.8000	20.3700	+0.842%	61	10,373	+98.527%
2026-03-10	20.2800	20.7500	20.0300	20.2000	+0.498%	147	10,379	+100.198%
2026-03-09	17.7800	20.6500	17.4300	20.1000	+8.065%	59	10,337	+101.194%
2026-03-06	19.1500	19.2900	18.5500	18.6000	-2.669%	7	10,331	+117.419%
2026-03-05	20.2500	20.2500	19.1000	19.1100	-7.592%	17	10,331	+111.617%
2026-03-04	19.5000	20.8500	19.5000	20.6800	+8.272%	50	10,333	+95.551%
2026-03-03	18.1800	19.1000	17.3000	19.1000	-5.211%	37	10,353	+111.728%
2026-03-02	19.3700	20.1500	19.3700	20.1500	+1.511%	27	10,337	+100.695%
2026-02-27	19.5300	20.0700	19.4900	19.8500	-1.733%	230	10,349	+103.728%
2026-02-26	19.7300	20.2000	19.7000	20.2000	-7.339%	30	10,359	+100.198%
2026-02-25	21.6000	21.9400	21.4500	21.8000	+6.497%	160	10,197	+85.505%
2026-02-24	19.3300	20.4700	19.3300	20.4700	+6.893%	184	10,197	+97.557%
2026-02-23	19.0700	19.3000	18.8600	19.1500	-5.198%	239	10,141	+111.175%
2026-02-20	20.0500	20.5900	20.0500	20.2000	+3.590%	18	9,964	+100.198%
2026-02-19	19.5000	19.5000	19.5000	19.5000	0.000%	7	9,959	+107.385%
2026-02-18	19.3000	20.6000	19.0500	19.5000	+4.000%	46	9,959	+107.385%
2026-02-17	19.2000	19.2000	17.9400	18.7500	-3.450%	125	9,971	+115.680%
2026-02-13	19.3500	20.4500	19.3500	19.4200	+0.103%	26	9,977	+108.239%
2026-02-12	20.4800	20.4800	19.0400	19.4000	-12.415%	21	9,977	+108.454%
2026-02-11	22.1500	22.1500	22.1500	22.1500	+2.546%	2	9,970	+82.573%
2026-02-10	22.4400	22.4800	21.6000	21.6000	-2.262%	7	9,972	+87.222%
2026-02-09	20.9200	22.2300	20.9200	22.1000	+4.245%	49	9,969	+82.986%
2026-02-06	20.0000	21.2000	19.4700	21.2000	+11.579%	22	9,950	+90.755%
2026-02-05	20.1500	20.1500	18.5000	19.0000	-6.173%	26	9,963	+112.842%
2026-02-04	22.5000	22.5200	19.8500	20.2500	-8.866%	153	9,957	+99.704%
2026-02-03	25.4000	25.4000	22.0600	22.2200	-11.227%	23	9,859	+81.998%
2026-02-02	25.0300	25.0300	25.0300	25.0300	+4.292%	4	9,845	+61.566%
2026-01-30	24.7500	24.7500	24.0000	24.0000	-2.200%	10	9,845	+68.500%
2026-01-29	27.8400	27.8400	23.7000	24.5400	-7.779%	24	9,847	+64.792%
2026-01-28	26.8500	27.0400	26.6100	26.6100	+1.759%	42	9,924	+51.973%
2026-01-27	25.7300	26.1800	25.7300	26.1500	+4.391%	77	9,924	+54.646%
2026-01-26	24.3000	25.0500	23.8500	25.0500	+3.512%	23	9,941	+61.437%
2026-01-23	23.4000	24.6000	23.2700	24.2000	+1.895%	154	9,938	+67.107%
2026-01-22	23.6500	23.8500	23.2200	23.7500	+2.371%	25	10,037	+70.274%
2026-01-21	22.2800	23.2000	21.6400	23.2000	+8.411%	20	10,037	+74.310%
2026-01-20	22.3200	22.6800	21.3000	21.4000	-11.019%	127	10,041	+88.972%
2026-01-16	23.8800	25.0000	23.8800	24.0500	-2.315%	93	9,926	+68.150%
2026-01-15	25.2500	25.3900	24.5000	24.6200	+6.350%	39	9,926	+64.257%
2026-01-14	23.9000	23.9000	23.1500	23.1500	-8.426%	45	9,941	+74.687%
2026-01-13	25.9100	25.9100	25.0000	25.2800	-1.250%	15	9,908	+59.968%
2026-01-12	25.2300	25.6000	25.2300	25.6000	-0.621%	10	9,913	+57.969%
2026-01-09	24.3000	25.7600	24.3000	25.7600	+2.385%	24	9,913	+56.988%
2026-01-07	24.5000	25.5500	24.5000	25.1600	+1.657%	54	9,933	+60.731%
2026-01-06	24.3000	24.8500	24.3000	24.7500	+2.697%	307	9,966	+63.394%
2026-01-05	23.3500	24.4500	23.3500	24.1000	+0.208%	22	10,252	+67.801%
2026-01-02	24.6000	24.6000	22.2500	24.0500	+1.691%	13	10,262	+68.150%
2025-12-31	23.9600	23.9600	23.6500	23.6500	-5.210%	17	10,273	+70.994%
2025-12-30	24.0000	24.9500	24.0000	24.9500	+2.633%	9	10,273	+62.084%
2025-12-29	24.6700	24.6700	24.0000	24.3100	-3.532%	19	10,278	+66.351%
2025-12-26	25.3000	25.9000	25.0500	25.2000	+0.199%	56	10,277	+60.476%
2025-12-24	24.3200	25.2100	24.3200	25.1500	+1.822%	7	10,306	+60.795%
2025-12-23	24.2500	24.9000	24.2500	24.7000	+1.313%	45	10,306	+63.725%
2025-12-22	24.3500	24.7000	24.3500	24.3800	+2.222%	34	10,325	+65.874%
2025-12-19	23.8100	23.8500	23.2300	23.8500	+8.409%	15	10,347	+69.560%
2025-12-18	22.5500	22.7500	22.0000	22.0000	+6.280%	11	10,346	+83.818%
2025-12-17	21.8700	21.8700	20.7000	20.7000	-9.011%	28	10,342	+95.362%
2025-12-16	22.7500	22.7500	22.7500	22.7500	-1.472%	1	10,340	+77.758%
2025-12-15	23.4000	23.4000	23.0900	23.0900	-4.784%	11	10,339	+75.141%
2025-12-12	25.8300	25.8300	23.0000	24.2500	-7.725%	33	10,338	+66.763%
2025-12-11	25.7000	26.2800	25.7000	26.2800	-2.775%	7	10,350	+53.881%
2025-12-10	26.2900	27.1000	26.2900	27.0300	+2.776%	13	10,348	+49.612%
2025-12-09	26.5700	26.5700	26.3000	26.3000	-1.902%	11	10,356	+53.764%
2025-12-08	26.9500	26.9500	25.9800	26.8100	-0.704%	9	10,365	+50.839%
2025-12-05	26.5000	27.0000	26.0000	27.0000	+4.651%	7	10,361	+49.778%
2025-12-04	24.7500	25.8000	24.7500	25.8000	-0.769%	4	10,357	+56.744%
2025-12-03	24.8700	26.0000	24.8700	26.0000	0.000%	4	10,358	+55.538%
2025-12-02	25.3500	26.0000	25.3500	26.0000	+4.000%	33	10,359	+55.538%
2025-12-01	24.4500	25.1000	24.0000	25.0000	+0.120%	17	10,359	+61.760%
2025-11-28	24.7500	24.9700	24.7500	24.9700	+1.093%	14	10,346	+61.954%
2025-11-26	23.8000	25.5000	23.8000	24.7000	+4.661%	152	10,365	+63.725%
2025-11-25	23.5400	23.6000	21.9300	23.6000	+4.889%	251	10,365	+71.356%
2025-11-24	21.4000	22.5000	21.4000	22.5000	+9.756%	26	10,488	+79.733%
2025-11-21	19.1800	21.0000	18.7000	20.5000	+6.549%	33	10,487	+97.268%
2025-11-20	22.1200	22.1200	19.2400	19.2400	-71.211%	70	10,490	+110.187%
2025-11-19	66.8300	66.8300	66.8300	66.8300	+0.481%	1	2,063	-39.488%
2025-11-18	66.5100	66.5100	66.5100	66.5100	-4.302%	2	2,064	-39.197%
2025-11-17	69.5000	69.5000	69.5000	69.5000	-7.629%	97	2,062	-41.813%
2025-11-14	75.2400	75.2400	75.2400	75.2400	+2.034%	16	1,965	-46.252%
2025-11-13	73.2300	73.7400	73.2200	73.7400	-5.437%	8	1,981	-45.159%
2025-11-11	77.9800	77.9800	77.9800	77.9800	-2.829%	131	1,976	-48.141%
2025-11-10	79.1500	80.2500	77.0800	80.2500	+14.643%	550	1,976	-49.607%
2025-11-07	68.3200	70.0000	68.3200	70.0000	-8.281%	6	2,072	-42.229%
2025-11-06	76.3200	76.3200	76.3200	76.3200	-4.000%	45	2,078	-47.013%
2025-11-05	79.5000	79.5000	79.5000	79.5000	-7.343%	1	2,101	-49.132%
2025-11-03	86.5000	86.5000	85.3600	85.8000	+1.719%	12	2,114	-52.867%
2025-10-31	84.4000	84.4000	84.3500	84.3500	+1.382%	3	2,114	-52.057%
2025-10-30	83.5000	83.5000	83.2000	83.2000	-4.762%	12	2,116	-51.394%
2025-10-29	86.8800	87.3600	86.8800	87.3600	+1.581%	4	2,113	-53.709%
2025-10-28	84.0000	86.4700	84.0000	86.0000	+4.865%	163	2,113	-52.977%
2025-10-27	81.6600	82.0100	81.4800	82.0100	+4.685%	46	2,249	-50.689%
2025-10-24	78.3400	78.3400	78.3400	78.3400	+3.913%	2	2,249	-48.379%
2025-10-21	74.7000	75.3900	74.4300	75.3900	-0.080%	358	2,247	-46.359%
2025-10-20	75.0000	75.4500	75.0000	75.4500	+9.618%	3	2,467	-46.402%
2025-10-16	72.5000	72.5000	68.8300	68.8300	-2.396%	123	2,469	-41.247%
2025-10-13	70.5200	70.5200	70.5200	70.5200	+7.664%	1	2,579	-42.655%
2025-10-10	72.0000	73.0000	65.5000	65.5000	-13.679%	16	2,579	-38.260%
2025-10-08	75.8800	75.8800	75.8800	75.8800	+3.945%	3	2,580	-46.705%
2025-10-07	73.0000	73.0000	73.0000	73.0000	-1.084%	3	2,577	-44.603%
2025-10-06	73.3500	73.8000	73.3500	73.8000	+0.136%	11	2,577	-45.203%
2025-10-03	73.7000	73.7000	73.7000	73.7000	+0.436%	3	2,577	-45.129%
2025-10-02	73.5800	73.5800	73.3000	73.3800	+5.583%	4	2,577	-44.890%
2025-09-30	69.5100	69.5100	69.5000	69.5000	-0.813%	15	2,576	-41.813%
2025-09-29	70.0700	70.0700	70.0700	70.0700	+3.379%	1	2,582	-42.286%
2025-09-26	67.7800	67.7800	67.7800	67.7800	-0.630%	3	2,582	-40.336%
2025-09-23	69.2100	69.2100	68.2100	68.2100	-3.930%	2	2,583	-40.713%
2025-09-22	71.0000	71.0000	71.0000	71.0000	+2.601%	13	2,585	-43.042%
2025-09-19	68.9000	69.2000	68.9000	69.2000	+0.333%	7	2,596	-41.561%
2025-09-18	68.8000	68.9700	68.8000	68.9700	+6.402%	2	2,595	-41.366%
2025-09-17	64.0500	65.0900	63.8000	64.8200	-1.639%	8	2,595	-37.612%
2025-09-16	66.0000	66.0000	65.7500	65.9000	+0.611%	3	2,595	-38.634%
2025-09-15	64.8000	65.5000	64.8000	65.5000	+2.761%	16	2,593	-38.260%
2025-09-12	63.3000	64.1000	63.3000	63.7400	+1.175%	35	2,592	-36.555%
2025-09-11	62.7000	63.0000	62.7000	63.0000	+4.046%	26	2,603	-35.810%
2025-09-10	61.9200	62.0000	60.5500	60.5500	-0.575%	25	2,603	-33.212%
2025-09-09	59.7300	60.9000	59.7300	60.9000	+1.112%	55	2,602	-33.596%
2025-09-08	60.2300	60.2300	60.2300	60.2300	+2.085%	1	2,632	-32.857%
2025-09-05	59.0000	59.0000	59.0000	59.0000	+2.448%	1	2,632	-31.458%
2025-09-04	57.5900	57.5900	57.5900	57.5900	+8.171%	1	2,633	-29.779%
2025-09-02	53.2400	53.2400	53.2400	53.2400	-3.376%	1	2,633	-24.042%
2025-08-29	55.1000	55.1000	55.1000	55.1000	-5.812%	3	2,632	-26.606%
2025-08-27	58.1000	58.5400	58.1000	58.5000	+1.563%	7	2,632	-30.872%
2025-08-26	57.1500	57.6000	57.1500	57.6000	-0.604%	4	2,635	-29.792%
2025-08-25	56.7200	58.0000	56.7200	57.9500	-0.086%	10	2,638	-30.216%
2025-08-22	58.0000	58.0000	58.0000	58.0000	+5.072%	11	2,642	-30.276%
2025-08-21	55.2000	55.2000	55.2000	55.2000	+3.955%	1	2,651	-26.739%
2025-08-20	53.1000	53.1000	53.1000	53.1000	-6.842%	1	2,652	-23.842%
2025-08-19	59.0000	59.0000	57.0000	57.0000	-6.603%	4	2,652	-29.053%
2025-08-15	61.2600	61.4300	60.8500	61.0300	-3.188%	4	2,652	-33.738%
2025-08-14	61.9400	63.0400	61.9400	63.0400	+1.514%	2	2,653	-35.850%
2025-08-12	61.3000	62.2500	61.3000	62.1000	+2.560%	7	2,655	-34.879%
2025-08-11	60.5500	60.5500	60.5500	60.5500	+1.731%	20	2,659	-33.212%
2025-08-08	59.5000	59.5200	59.1100	59.5200	+9.211%	8	2,679	-32.056%
2025-08-06	54.5000	54.5000	54.5000	54.5000	+0.926%	1	2,686	-25.798%
2025-08-05	54.0000	54.0000	54.0000	54.0000	-2.085%	6	2,687	-25.111%
2025-08-04	53.3500	55.1500	53.3500	55.1500	+7.400%	88	2,689	-26.673%
2025-08-01	51.2900	52.5000	51.1900	51.3500	-11.572%	11	2,759	-21.246%
2025-07-31	60.2500	60.2500	58.0700	58.0700	+1.967%	16	2,770	-30.360%
2025-07-30	58.5000	58.5000	56.9500	56.9500	+0.886%	9	2,781	-28.990%
2025-07-29	58.7500	58.8000	56.4500	56.4500	-1.911%	28	2,784	-28.361%
2025-07-28	57.4500	57.5500	57.4500	57.5500	+1.410%	41	2,810	-29.731%
2025-07-25	56.7500	56.7500	56.7500	56.7500	+2.160%	5	2,851	-28.740%
2025-07-24	55.9000	55.9000	55.5500	55.5500	-0.804%	41	2,856	-27.201%
2025-07-21	55.9900	56.8000	55.9900	56.0000	+1.818%	3	2,898	-27.786%
2025-07-18	54.8000	55.0000	54.8000	55.0000	+0.365%	5	2,900	-26.473%
2025-07-17	53.3000	55.4800	53.3000	54.8000	+2.239%	16	2,905	-26.204%
2025-07-15	53.6000	53.6000	53.6000	53.6000	+0.187%	1	2,915	-24.552%
2025-07-14	53.5000	53.5000	53.5000	53.5000	+2.885%	20	2,915	-24.411%
2025-07-11	52.0000	52.0000	52.0000	52.0000	-1.850%	1	2,935	-22.231%
2025-07-10	52.9800	52.9800	52.9800	52.9800	+2.436%	1	2,936	-23.669%
2025-07-08	51.7200	51.7200	51.7200	51.7200	+0.427%	1	2,938	-21.810%
2025-07-07	51.8600	52.2000	51.5000	51.5000	-0.962%	5	2,939	-21.476%
2025-07-03	52.0000	52.0000	52.0000	52.0000	+1.961%	31	2,974	-22.231%
2025-07-02	50.1500	51.0300	50.1500	51.0000	-2.205%	11	2,974	-20.706%
2025-07-01	50.9800	52.1500	50.9000	52.1500	+0.192%	53	2,989	-22.454%
2025-06-30	50.1200	52.0500	50.1200	52.0500	+4.581%	13	3,032	-22.305%
2025-06-27	51.1500	51.2000	49.7700	49.7700	+0.242%	5	3,045	-18.746%
2025-06-26	49.0000	49.6500	49.0000	49.6500	+4.526%	16	3,048	-18.550%
2025-06-25	48.3400	48.3400	47.5000	47.5000	+0.148%	15	3,064	-14.863%
2025-06-24	47.2300	47.4300	46.9000	47.4300	+11.469%	23	3,079	-14.738%
2025-06-20	42.5500	42.5500	42.5500	42.5500	-1.618%	6	3,058	-4.959%
2025-06-18	44.0500	44.0500	43.2500	43.2500	+0.116%	103	3,156	-6.497%
2025-06-17	43.5000	43.5000	43.2000	43.2000	-4.107%	102	3,156	-6.389%
2025-06-16	45.6000	45.6000	44.9500	45.0500	+2.503%	4	3,054	-10.233%
2025-06-13	43.5000	43.9500	42.6500	43.9500	-2.072%	24	3,056	-7.986%
2025-06-12	45.0500	45.0500	44.8800	44.8800	-1.579%	3	3,068	-9.893%
2025-06-11	45.5700	46.4900	45.5700	45.6000	+1.808%	11	3,070	-11.316%
2025-06-09	44.4000	44.7900	44.4000	44.7900	+0.742%	3	3,076	-9.712%
2025-06-06	44.5000	44.5000	44.1000	44.4600	+4.366%	8	3,073	-9.042%
2025-06-05	44.3500	45.1700	40.9500	42.6000	-2.629%	76	3,079	-5.070%
2025-06-04	43.7500	44.0500	43.7500	43.7500	+2.100%	9	3,146	-7.566%
2025-06-03	42.0000	42.8500	42.0000	42.8500	+4.512%	12	3,149	-5.624%
2025-06-02	39.4800	41.0000	39.4800	41.0000	+2.041%	180	3,161	-1.366%
2025-05-30	39.7000	40.2100	38.1900	40.1800	-0.790%	420	3,335	+0.647%
2025-05-29	42.5800	42.5800	40.5000	40.5000	-0.613%	4	3,205	-0.148%
2025-05-28	41.3000	41.3000	40.7500	40.7500	-0.610%	2	3,210	-0.761%
2025-05-27	38.5000	41.0000	38.5000	41.0000	+8.898%	209	3,210	-1.366%
2025-05-23	37.0000	37.6500	37.0000	37.6500	-5.875%	298	3,274	+7.410%
2025-05-22	40.0000	40.0000	40.0000	40.0000	+4.466%	1	3,274	+1.100%
2025-05-21	41.9800	41.9800	38.2900	38.2900	-7.735%	19	3,275	+5.615%
2025-05-20	40.7500	41.5000	40.7500	41.5000	-1.308%	10	3,262	-2.554%
2025-05-19	40.7000	42.2000	40.7000	42.0500	+0.839%	210	3,256	-3.829%
2025-05-16	41.0500	41.7000	40.7800	41.7000	0.000%	70	3,073	-3.022%
2025-05-15	40.0500	42.0000	39.6500	41.7000	+2.231%	34	3,046	-3.022%
2025-05-14	39.8000	40.7900	39.8000	40.7900	+2.231%	36	3,064	-0.858%
2025-05-13	39.0000	40.6000	38.5000	39.9000	+8.277%	55	3,067	+1.353%
2025-05-12	36.0000	37.0000	35.9900	36.8500	+17.357%	180	3,098	+9.742%
2025-05-09	31.9000	31.9000	31.3500	31.4000	-1.875%	348	3,241	+28.790%
2025-05-08	31.0000	32.0000	31.0000	32.0000	+6.525%	170	3,067	+26.375%
2025-05-07	30.0400	30.0400	30.0400	30.0400	+0.301%	1	3,227	+34.621%
2025-05-06	31.0000	31.0000	28.9000	29.9500	-6.698%	50	3,228	+35.025%
2025-05-05	30.8500	32.1000	30.8500	32.1000	-0.311%	190	3,270	+25.981%
2025-05-02	31.6900	33.1000	31.5200	32.2000	+4.750%	432	3,144	+25.590%
2025-05-01	30.3800	31.8000	30.1100	30.7400	+12.560%	159	3,073	+31.555%
2025-04-30	25.9500	27.3100	24.8000	27.3100	-3.600%	7	3,091	+48.078%
2025-04-29	28.0300	29.0500	27.7800	28.3300	+4.346%	67	3,088	+42.746%
2025-04-28	26.7500	27.1500	26.0500	27.1500	-1.021%	8	3,028	+48.950%
2025-04-25	26.7500	27.4300	26.4000	27.4300	+5.298%	110	3,030	+47.430%
2025-04-24	24.0600	26.0500	24.0600	26.0500	+10.851%	128	3,035	+55.240%
2025-04-23	23.1300	26.0000	23.1300	23.5000	+15.764%	101	3,085	+72.085%
2025-04-22	20.4500	21.3000	19.8000	20.3000	+16.000%	129	3,106	+99.212%
2025-04-21	19.9800	19.9800	17.1800	17.5000	-16.067%	261	3,170	+131.086%
2025-04-17	21.5000	21.6000	20.5400	20.8500	+5.891%	58	2,991	+93.957%
2025-04-16	22.7000	22.8000	19.2500	19.6900	-19.633%	103	2,991	+105.383%
2025-04-15	24.9000	24.9000	24.5000	24.5000	-2.855%	4	2,995	+65.061%
2025-04-14	25.2000	26.3000	23.6000	25.2200	+5.435%	356	2,993	+60.349%
2025-04-11	21.3200	24.5000	21.2000	23.9200	+16.683%	685	2,987	+69.064%
2025-04-10	22.0000	24.0000	18.6200	20.5000	-23.278%	238	2,890	+97.268%
2025-04-09	17.5000	26.9700	16.6000	26.7200	+61.939%	424	2,852	+51.347%
2025-04-08	21.0600	21.6500	15.4000	16.5000	-7.042%	457	2,984	+145.091%
2025-04-07	14.3500	19.9000	13.2300	17.7500	-0.838%	1,075	2,965	+127.831%
2025-04-04	20.6200	21.8000	17.7900	17.9000	-26.064%	1,355	2,443	+125.922%
2025-04-03	26.5200	26.5200	24.2000	24.2100	-23.410%	117	2,218	+67.038%
2025-04-02	28.7700	32.1500	28.7700	31.6100	+5.613%	66	2,150	+27.934%
2025-03-31	28.0000	29.9300	26.1500	29.9300	-1.869%	231	2,133	+35.115%
2025-03-28	32.0500	32.0500	29.5000	30.5000	-9.361%	220	2,144	+32.590%
2025-03-27	33.4000	33.6500	33.4000	33.6500	-3.857%	2	2,122	+20.178%
2025-03-26	36.8100	36.8200	34.3200	35.0000	-10.141%	7	2,124	+15.543%
2025-03-25	38.1500	38.9500	37.9500	38.9500	+5.128%	35	2,125	+3.825%
2025-03-24	36.6000	37.4700	36.3000	37.0500	+11.194%	68	2,131	+9.150%
2025-03-21	32.0000	33.3200	31.9800	33.3200	+0.361%	180	2,161	+21.369%
2025-03-20	33.6600	33.7100	33.2000	33.2000	-5.413%	21	2,165	+21.807%
2025-03-19	33.0400	35.1000	32.1000	35.1000	+8.972%	113	2,162	+15.214%
2025-03-18	34.0000	34.0000	31.5800	32.2100	-10.528%	179	2,183	+25.551%
2025-03-17	34.1000	36.0000	34.0500	36.0000	+6.289%	6	2,102	+12.333%
2025-03-14	33.1700	34.2500	33.1700	33.8700	+16.552%	594	2,106	+19.398%
2025-03-13	32.8400	32.8400	29.0600	29.0600	-11.939%	96	1,721	+39.160%
2025-03-12	34.8000	34.8000	32.1000	33.0000	+2.072%	102	1,721	+22.545%
2025-03-11	33.4000	34.1000	30.9200	32.3300	-1.131%	172	1,693	+25.085%
2025-03-10	37.7000	37.7000	31.0000	32.7000	-15.021%	167	1,521	+23.670%
2025-03-07	38.5700	39.3500	35.4000	38.4800	+0.997%	574	1,383	+5.094%
2025-03-06	39.0500	41.5000	37.5200	38.1000	-10.835%	167	1,161	+6.142%
2025-03-05	39.5000	42.8700	39.1000	42.7300	+0.541%	98	1,105	-5.359%
2025-03-04	41.0000	42.5000	38.7500	42.5000	+4.423%	43	1,023	-4.847%
2025-03-03	47.4500	47.4500	40.7000	40.7000	-10.055%	55	983	-0.639%
2025-02-28	43.5000	45.2500	42.1400	45.2500	+5.135%	76	944	-10.630%
2025-02-27	48.0000	48.0000	43.0400	43.0400	-10.333%	106	913	-6.041%
2025-02-26	49.4100	49.4100	48.0000	48.0000	-1.153%	11	890	-15.750%
2025-02-25	50.0000	50.0000	48.5100	48.5600	-10.074%	13	891	-16.722%
2025-02-21	53.8800	54.0000	53.8800	54.0000	-10.015%	4	882	-25.111%
2025-02-19	60.0500	60.3300	59.7500	60.0100	-0.580%	6	880	-32.611%
2025-02-18	60.3600	60.3600	60.3600	60.3600	+0.600%	4	877	-33.002%
2025-02-14	60.0000	60.0000	60.0000	60.0000	+2.599%	8	877	-32.600%
2025-02-13	58.4800	58.4800	58.4800	58.4800	+4.822%	1	902	-30.848%
2025-02-10	54.7000	55.7900	54.7000	55.7900	+1.399%	2	902	-27.514%
2025-02-07	55.1500	55.1500	55.0200	55.0200	-0.901%	4	904	-26.499%
2025-02-06	55.5200	55.5200	55.5200	55.5200	+1.704%	24	902	-27.161%
2025-02-05	54.0000	54.5900	54.0000	54.5900	+10.372%	141	926	-25.920%
2025-02-03	49.5000	49.5000	49.4600	49.4600	-12.769%	2	787	-18.237%
2025-01-31	56.0000	57.2000	56.0000	56.7000	+12.836%	8	785	-28.677%
2025-01-29	52.0000	52.0000	50.2500	50.2500	-2.805%	2	785	-19.522%
2025-01-28	51.7000	51.7000	51.7000	51.7000	+3.607%	12	785	-21.779%
2025-01-27	49.8500	51.0000	46.5000	49.9000	-12.686%	39	785	-18.958%
2025-01-23	57.1500	57.1500	57.1500	57.1500	-0.833%	1	766	-29.239%
2025-01-22	58.5900	58.5900	57.6300	57.6300	+4.782%	9	765	-29.828%
2025-01-21	54.5900	55.0000	54.5900	55.0000	-2.655%	2	766	-26.473%
2025-01-17	53.7800	56.5000	53.7800	56.5000	+9.200%	4	764	-28.425%
2025-01-16	51.1700	51.7400	51.1700	51.7400	+10.792%	3	764	-21.840%
2025-01-14	48.2500	48.2500	46.7000	46.7000	+2.750%	14	762	-13.405%
2025-01-13	45.0000	46.3800	44.3000	45.4500	-5.803%	15	748	-11.023%
2025-01-10	47.5000	48.2500	47.5000	48.2500	-2.030%	4	735	-16.187%
2025-01-08	49.2500	49.2500	49.2500	49.2500	-13.292%	1	735	-17.888%
2025-01-06	56.5000	56.8000	56.5000	56.8000	+7.170%	5	735	-28.803%
2025-01-03	53.0000	53.0000	53.0000	53.0000	+10.417%	2	734	-23.698%
2025-01-02	50.2000	50.2000	48.0000	48.0000	-4.382%	26	735	-15.750%
2024-12-31	52.0100	52.0300	50.2000	50.2000	-5.283%	42	692	-19.442%
2024-12-30	51.9300	55.0000	51.5000	53.0000	-0.935%	31	692	-23.698%
2024-12-27	53.5000	53.5000	53.5000	53.5000	-11.497%	2	676	-24.411%
2024-12-26	57.0000	60.4500	57.0000	60.4500	+5.222%	5	675	-33.102%
2024-12-24	57.4500	57.4500	57.4500	57.4500	+1.681%	50	626	-29.608%
2024-12-20	53.1000	56.5000	53.1000	56.5000	+5.019%	5	626	-28.425%
2024-12-19	54.5000	54.5000	53.8000	53.8000	-8.628%	6	621	-24.833%
2024-12-18	58.8800	58.8800	58.8800	58.8800	-5.277%	1	615	-31.318%
2024-12-17	62.2500	62.2500	62.1600	62.1600	-2.064%	31	614	-34.942%
2024-12-16	60.1500	64.1000	60.1500	63.4700	+9.055%	286	583	-36.285%
2024-12-13	58.2000	58.2000	58.2000	58.2000	+2.052%	2	306	-30.515%
2024-12-10	57.0300	57.0300	57.0300	57.0300	+2.757%	1	305	-29.090%
2024-12-09	55.0300	55.5000	55.0300	55.5000	-2.734%	2	304	-27.135%
2024-12-06	56.6500	57.0600	56.5000	57.0600	+0.670%	10	303	-29.127%