Dark

TQQQ20270115C40
TQQQ Jan 15 2027 40.00 Call (TQQQ270115C00040000)
option OPRA

EOD

Oct 1, 2026

39.00-3.585%(-1.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.9600	39.1400	38.9600	39.0000	-3.585%	6	9,365	0.000%
2026-09-30	40.4500	40.4500	40.4500	40.4500	+8.591%	2	9,365	-3.585%
2026-09-28	39.5300	39.5300	36.8000	37.2500	-8.701%	17	9,367	+4.698%
2026-09-25	40.5500	40.8000	40.5500	40.8000	+2.797%	13	9,380	-4.412%
2026-09-24	38.2000	40.1700	38.1000	39.6900	+0.101%	28	9,390	-1.738%
2026-09-23	39.8200	40.1900	39.3900	39.6500	-5.595%	131	9,449	-1.639%
2026-09-22	41.0800	42.0000	41.0800	42.0000	+4.660%	7	9,482	-7.143%
2026-09-21	37.0500	40.3500	36.3100	40.1300	+20.330%	174	9,480	-2.816%
2026-09-18	33.3500	33.3500	33.3500	33.3500	+2.615%	1	9,622	+16.942%
2026-09-17	32.2400	32.5000	32.2400	32.5000	+10.432%	14	9,622	+20.000%
2026-09-16	31.1500	31.1500	28.4500	29.4300	-0.034%	76	9,628	+32.518%
2026-09-15	29.8000	29.8000	29.4400	29.4400	-6.361%	2	9,566	+32.473%
2026-09-14	31.4400	31.4400	31.4400	31.4400	-3.410%	1	9,566	+24.046%
2026-09-11	32.2400	32.8100	31.7300	32.5500	+4.797%	31	9,566	+19.816%
2026-09-10	31.0600	31.0600	31.0600	31.0600	-5.879%	20	9,583	+25.563%
2026-09-09	32.9100	33.0000	32.9100	33.0000	-0.901%	3	9,563	+18.182%
2026-09-08	33.6800	34.0000	33.3000	33.3000	+4.389%	19	9,562	+17.117%
2026-09-03	31.9000	31.9000	31.9000	31.9000	+2.408%	1	9,563	+22.257%
2026-09-02	31.0000	31.1500	31.0000	31.1500	+2.636%	4	9,563	+25.201%
2026-09-01	31.0300	31.3000	30.1000	30.3500	-13.286%	17	9,569	+28.501%
2026-08-28	35.0000	35.0000	35.0000	35.0000	+2.639%	1	9,556	+11.429%
2026-08-27	33.8500	34.4200	33.8000	34.1000	+7.469%	48	9,557	+14.370%
2026-08-25	31.7300	31.7300	31.7300	31.7300	+1.374%	4	9,557	+22.912%
2026-08-24	30.3600	31.5300	30.3600	31.3000	-5.638%	47	9,561	+24.601%
2026-08-21	33.1000	33.1700	33.1000	33.1700	+2.062%	9	9,582	+17.576%
2026-08-20	33.5500	33.5500	32.5000	32.5000	-5.551%	5	9,582	+20.000%
2026-08-19	34.4100	34.4100	34.4100	34.4100	-12.152%	6	9,578	+13.339%
2026-08-17	38.7700	39.1700	38.7700	39.1700	+2.998%	11	9,605	-0.434%
2026-08-14	38.8800	38.8800	37.9800	38.0300	-2.412%	135	9,611	+2.551%
2026-08-13	38.4000	38.9700	38.4000	38.9700	+5.524%	6	9,681	+0.077%
2026-08-12	36.6800	36.9300	36.6800	36.9300	+4.352%	3	9,685	+5.605%
2026-08-11	35.6600	36.3800	35.3900	35.3900	-1.967%	20	9,700	+10.201%
2026-08-10	35.5000	36.1400	35.5000	36.1000	-0.578%	7	9,700	+8.033%
2026-08-07	36.1700	36.3100	35.9300	36.3100	+5.399%	52	9,700	+7.408%
2026-08-06	33.7500	34.4500	33.7500	34.4500	-10.240%	4	9,723	+13.208%
2026-08-05	38.2000	38.5700	37.7700	38.3800	+3.034%	23	9,723	+1.615%
2026-08-04	33.7000	37.5000	33.7000	37.2500	+20.200%	27	9,732	+4.698%
2026-08-03	28.6600	30.9900	28.6600	30.9900	+10.167%	19	9,715	+25.847%
2026-07-31	29.3500	29.3500	26.7000	28.1300	+5.593%	83	9,707	+38.642%
2026-07-30	24.7700	26.7400	24.7700	26.6400	+9.180%	14	9,705	+46.396%
2026-07-29	24.5000	24.5000	23.7400	24.4000	-4.389%	4	9,706	+59.836%
2026-07-28	24.7800	26.3300	24.2500	25.5200	-5.795%	11	9,712	+52.821%
2026-07-27	29.1500	29.1500	26.5700	27.0900	-1.491%	13	9,708	+43.965%
2026-07-24	28.5000	28.8900	27.5000	27.5000	-8.303%	8	9,706	+41.818%
2026-07-23	30.0000	30.0000	29.6000	29.9900	-12.693%	10	9,712	+30.043%
2026-07-22	34.5200	34.5200	34.3500	34.3500	-0.636%	2	9,706	+13.537%
2026-07-21	34.4700	34.5700	34.4700	34.5700	+6.043%	4	9,707	+12.815%
2026-07-20	32.6000	32.6000	32.6000	32.6000	+1.716%	4	9,707	+19.632%
2026-07-17	30.0000	32.0500	29.4000	32.0500	-3.667%	49	9,707	+21.685%
2026-07-16	35.0000	35.0000	33.2700	33.2700	-9.592%	6	9,732	+17.223%
2026-07-15	36.8000	36.8000	36.8000	36.8000	-4.092%	1	9,731	+5.978%
2026-07-14	38.5000	38.6600	38.3700	38.3700	+6.732%	3	9,768	+1.642%
2026-07-13	36.7400	36.7400	35.9500	35.9500	-10.125%	3	9,768	+8.484%
2026-07-10	39.7700	40.0000	39.7200	40.0000	+3.359%	40	9,768	-2.500%
2026-07-09	38.7000	38.7000	38.7000	38.7000	+15.350%	2	9,768	+0.775%
2026-07-08	34.5000	34.9800	33.5500	33.5500	-4.143%	4	9,770	+16.244%
2026-07-07	35.6500	35.6500	34.9500	35.0000	-11.750%	6	9,779	+11.429%
2026-07-06	39.7000	40.3000	39.6600	39.6600	+9.256%	5	9,779	-1.664%
2026-07-02	41.8600	41.8700	35.9500	36.3000	-12.677%	23	9,771	+7.438%
2026-07-01	41.5700	41.5700	41.5700	41.5700	-6.437%	2	9,771	-6.182%
2026-06-30	41.3000	44.4300	41.3000	44.4300	+9.704%	55	9,882	-12.221%
2026-06-29	38.0500	40.6100	37.8000	40.5000	+9.697%	98	9,881	-3.704%
2026-06-26	35.0000	36.9200	35.0000	36.9200	-5.455%	2	9,912	+5.634%
2026-06-25	38.9000	39.0500	38.7200	39.0500	+5.626%	23	9,921	-0.128%
2026-06-24	37.8700	37.8700	35.7000	36.9700	-4.322%	10	9,904	+5.491%
2026-06-23	39.5600	39.9500	38.0000	38.6400	-14.946%	96	9,930	+0.932%
2026-06-22	44.8500	45.6000	44.8500	45.4300	-1.239%	4	9,923	-14.154%
2026-06-18	46.4100	46.4200	46.0000	46.0000	+13.636%	28	9,910	-15.217%
2026-06-17	44.6400	44.6400	40.4800	40.4800	-8.167%	3	9,910	-3.656%
2026-06-16	47.2700	48.1000	44.0800	44.0800	-7.024%	20	9,910	-11.525%
2026-06-15	47.0000	47.6100	47.0000	47.4100	+16.059%	40	9,907	-17.739%
2026-06-12	41.1900	41.8000	40.5000	40.8500	+2.587%	48	9,907	-4.529%
2026-06-11	37.1000	39.8200	37.1000	39.8200	+16.331%	31	9,907	-2.059%
2026-06-10	37.2500	37.2500	34.2300	34.2300	-5.780%	16	9,912	+13.935%
2026-06-09	39.8500	39.8500	32.1200	36.3300	-10.627%	88	9,912	+7.349%
2026-06-08	40.4000	41.6500	39.5000	40.6500	+6.136%	32	9,929	-4.059%
2026-06-05	43.6000	43.6000	38.2700	38.3000	-21.452%	45	9,937	+1.828%
2026-06-04	47.8000	48.8500	47.4500	48.7600	-0.692%	32	9,954	-20.016%
2026-06-03	50.5000	50.5500	49.1000	49.1000	-0.808%	6	9,961	-20.570%
2026-06-02	48.8400	50.0000	48.1000	49.5000	+1.227%	51	9,959	-21.212%
2026-06-01	47.6500	49.7000	47.0000	48.9000	+4.487%	23	9,987	-20.245%
2026-05-29	46.9900	48.1000	46.8000	46.8000	+0.624%	491	9,990	-16.667%
2026-05-28	44.9000	46.5100	43.8000	46.5100	+4.587%	80	10,329	-16.147%
2026-05-27	44.6000	44.8100	43.6500	44.4700	-1.178%	41	10,368	-12.300%
2026-05-26	43.5500	45.0500	43.5000	45.0000	+9.276%	41	10,375	-13.333%
2026-05-22	40.9500	42.0000	40.7700	41.1800	+3.545%	126	10,379	-5.294%
2026-05-21	38.8500	40.5500	38.0000	39.7700	+0.684%	115	10,398	-1.936%
2026-05-20	39.4000	39.5400	38.7500	39.5000	+6.183%	45	10,398	-1.266%
2026-05-19	37.0700	37.6000	35.0000	37.2000	+0.541%	62	10,328	+4.839%
2026-05-18	39.0000	39.1500	35.6500	37.0000	-6.566%	204	10,328	+5.405%
2026-05-15	39.0000	41.3000	38.6300	39.6000	-6.648%	37	10,328	-1.515%
2026-05-14	41.6500	43.0000	41.2000	42.4200	+4.252%	101	10,352	-8.062%
2026-05-13	39.2200	40.8000	38.0500	40.6900	+8.797%	125	10,396	-4.153%
2026-05-12	38.3500	39.0000	35.6000	37.4000	-7.995%	114	10,396	+4.278%
2026-05-11	39.4000	40.6900	39.4000	40.6500	+3.304%	169	10,396	-4.059%
2026-05-08	36.9300	39.5200	36.9300	39.3500	+11.949%	387	10,356	-0.889%
2026-05-07	35.9000	36.5700	34.8000	35.1500	-0.368%	184	10,278	+10.953%
2026-05-06	32.9800	35.2800	32.9800	35.2800	+11.328%	197	10,312	+10.544%
2026-05-05	30.0000	31.8000	30.0000	31.6900	+8.676%	85	10,286	+23.067%
2026-05-04	29.7500	30.1800	28.6000	29.1600	-1.917%	127	10,292	+33.745%
2026-05-01	28.8800	29.9000	28.8800	29.7300	+6.369%	101	10,270	+31.181%
2026-04-30	27.3000	27.9500	26.2200	27.9500	+7.915%	74	10,270	+39.535%
2026-04-29	26.2600	26.2600	25.9000	25.9000	+0.975%	19	10,280	+50.579%
2026-04-28	25.8800	26.0000	25.0000	25.6500	-5.594%	60	10,270	+52.047%
2026-04-27	26.6100	27.1700	26.6100	27.1700	+0.074%	106	10,238	+43.541%
2026-04-24	26.3000	27.1900	25.7000	27.1500	+11.913%	208	10,225	+43.646%
2026-04-23	24.9900	25.5000	23.5500	24.2600	-3.500%	48	10,108	+60.758%
2026-04-22	24.3700	25.1400	24.0200	25.1400	+10.263%	169	10,090	+55.131%
2026-04-21	24.1500	24.1500	22.6500	22.8000	-1.512%	92	10,001	+71.053%
2026-04-20	23.3800	23.6500	22.7900	23.1500	-2.403%	200	10,001	+68.467%
2026-04-17	23.0000	24.1000	22.9500	23.7200	+8.064%	262	9,882	+64.418%
2026-04-16	21.4700	22.3300	20.9000	21.9500	+1.573%	279	9,869	+77.677%
2026-04-15	19.6000	21.6100	19.4000	21.6100	+12.846%	297	9,813	+80.472%
2026-04-14	17.5000	19.2900	17.5000	19.1500	+14.671%	247	9,824	+103.655%
2026-04-13	16.1500	16.7500	15.6500	16.7000	+4.115%	79	10,003	+133.533%
2026-04-10	16.3000	16.3000	15.8500	16.0400	+1.455%	138	10,007	+143.142%
2026-04-09	15.3000	15.9500	14.8000	15.8100	+5.400%	351	10,069	+146.679%
2026-04-08	15.5500	15.6500	14.7200	15.0000	+20.000%	913	10,063	+160.000%
2026-04-07	12.0000	12.5000	11.2000	12.5000	+0.806%	90	10,235	+212.000%
2026-04-06	12.1500	12.5000	12.0500	12.4000	+4.202%	84	10,229	+214.516%
2026-04-02	11.5100	12.0100	10.4400	11.9000	-1.653%	546	10,242	+227.731%
2026-04-01	11.7300	12.5000	11.3500	12.1000	+7.556%	713	10,242	+222.314%
2026-03-31	9.4900	11.2500	9.4900	11.2500	+27.407%	705	10,163	+246.667%
2026-03-30	9.9300	10.3000	8.5100	8.8300	-7.150%	830	10,041	+341.676%
2026-03-27	10.6900	10.8000	9.4000	9.5100	-13.545%	770	9,514	+310.095%
2026-03-26	12.6100	12.6100	11.0000	11.0000	-16.981%	929	9,167	+254.545%
2026-03-25	13.4200	13.6900	13.0000	13.2500	+3.113%	138	9,125	+194.340%
2026-03-24	12.7000	13.0000	12.5000	12.8500	-4.033%	33	9,039	+203.502%
2026-03-23	13.7100	14.2500	13.3500	13.3900	+8.421%	76	9,034	+191.262%
2026-03-20	13.9000	13.9000	12.0000	12.3500	-14.355%	628	9,034	+215.789%
2026-03-19	13.3500	14.4200	13.2500	14.4200	-2.568%	49	9,035	+170.458%
2026-03-18	15.3500	15.3500	14.8000	14.8000	-5.552%	50	9,026	+163.514%
2026-03-17	16.2500	16.2500	15.6700	15.6700	-1.136%	6	9,027	+148.883%
2026-03-16	15.1500	15.8500	15.1400	15.8500	+10.146%	1,025	9,032	+146.057%
2026-03-13	14.7600	14.9000	14.3900	14.3900	-5.017%	15	9,753	+171.022%
2026-03-12	16.2400	16.2400	15.1500	15.1500	-7.055%	45	9,756	+157.426%
2026-03-10	16.6000	17.6500	16.3000	16.3000	-4.061%	68	9,772	+139.264%
2026-03-09	14.7500	16.9900	14.7000	16.9900	+4.877%	41	9,831	+129.547%
2026-03-06	15.7700	16.8000	15.6000	16.2000	-4.818%	115	9,856	+140.741%
2026-03-05	17.6000	17.6000	16.0000	17.0200	+0.118%	123	9,830	+129.142%
2026-03-04	16.8700	17.7500	16.8700	17.0000	+6.316%	57	9,863	+129.412%
2026-03-03	14.9500	15.9900	14.3000	15.9900	-5.664%	161	9,849	+143.902%
2026-03-02	15.5000	17.2500	15.5000	16.9500	+3.354%	915	9,909	+130.088%
2026-02-27	16.4500	16.4500	16.4000	16.4000	-3.981%	30	9,990	+137.805%
2026-02-26	17.1600	17.2600	16.5000	17.0800	-7.925%	121	10,000	+128.337%
2026-02-25	17.9000	18.7000	17.9000	18.5500	+8.798%	451	9,593	+110.243%
2026-02-24	16.3500	17.2000	16.3500	17.0500	+7.707%	51	9,593	+128.739%
2026-02-23	16.8400	16.8400	15.8300	15.8300	-8.971%	21	9,631	+146.368%
2026-02-20	17.0000	17.6600	16.6500	17.3900	+6.296%	98	9,639	+124.267%
2026-02-19	16.7300	16.7300	16.2000	16.3600	-2.619%	28	9,640	+138.386%
2026-02-18	16.5000	17.4300	16.5000	16.8000	+3.258%	94	9,640	+132.143%
2026-02-17	16.1800	16.2700	15.0000	16.2700	-4.854%	55	9,606	+139.705%
2026-02-13	16.2000	17.2000	15.5000	17.1000	+6.211%	57	9,607	+128.070%
2026-02-12	18.5000	18.5000	16.0000	16.1000	-10.306%	60	9,607	+142.236%
2026-02-11	19.2000	19.2000	17.9500	17.9500	-1.374%	2	10,038	+117.270%
2026-02-10	18.7500	19.0400	18.0000	18.2000	-2.933%	31	10,038	+114.286%
2026-02-09	17.7200	19.2000	17.7200	18.7500	+6.838%	79	10,046	+108.000%
2026-02-06	16.2500	17.9000	16.2500	17.5500	+12.862%	154	10,098	+122.222%
2026-02-05	16.0000	16.5900	15.5500	15.5500	-11.143%	85	10,038	+150.804%
2026-02-04	18.0000	18.0000	16.5100	17.5000	-10.026%	455	10,017	+122.857%
2026-02-03	21.8700	21.8700	18.5000	19.4500	-9.995%	132	9,967	+100.514%
2026-02-02	20.1000	21.9500	20.0000	21.6100	+4.598%	33	9,908	+80.472%
2026-01-30	21.7000	21.7000	20.4000	20.6600	-5.791%	87	9,908	+88.771%
2026-01-29	21.3100	21.9300	20.5000	21.9300	-5.637%	29	9,873	+77.839%
2026-01-28	23.5500	24.0000	23.2400	23.2400	+2.696%	54	9,933	+67.814%
2026-01-27	22.0000	22.7500	21.4700	22.6300	+4.769%	113	9,944	+72.338%
2026-01-26	21.2000	21.6500	21.0500	21.6000	+3.846%	167	9,939	+80.556%
2026-01-23	20.5000	21.0200	20.2100	20.8000	+3.483%	112	9,980	+87.500%
2026-01-22	20.4400	20.7000	19.8000	20.1000	+1.515%	92	10,083	+94.030%
2026-01-21	18.6200	20.0000	18.3000	19.8000	+9.091%	91	10,075	+96.970%
2026-01-20	19.3200	19.5500	18.1000	18.1500	-11.290%	149	10,062	+114.876%
2026-01-16	21.5000	21.5000	20.4300	20.4600	-2.571%	150	9,951	+90.616%
2026-01-15	21.7700	22.0000	20.9900	21.0000	+2.941%	21	9,951	+85.714%
2026-01-14	21.1800	21.1800	19.6100	20.4000	-6.207%	83	9,965	+91.176%
2026-01-13	22.3500	22.4300	21.6000	21.7500	-2.247%	678	9,956	+79.310%
2026-01-12	21.7200	22.5000	21.6900	22.2500	-0.891%	461	9,307	+75.281%
2026-01-09	20.9100	22.4500	20.9100	22.4500	+7.160%	83	9,153	+73.719%
2026-01-08	21.0000	21.0000	20.5000	20.9500	-3.943%	6	9,163	+86.158%
2026-01-07	21.7000	22.3000	21.6000	21.8100	+2.107%	35	9,163	+78.817%
2026-01-06	21.2500	21.8500	20.6400	21.3600	+3.942%	95	9,139	+82.584%
2026-01-05	20.1800	21.5500	20.0000	20.5500	+4.209%	28	9,112	+89.781%
2026-01-02	20.4000	21.0900	19.0000	19.7200	-0.655%	31	9,111	+97.769%
2025-12-31	20.4000	20.5400	19.8500	19.8500	-4.337%	61	9,085	+96.474%
2025-12-30	21.0700	21.0700	20.7500	20.7500	-1.565%	177	9,085	+87.952%
2025-12-29	21.0200	21.2200	20.2000	21.0800	-3.612%	15	9,040	+85.009%
2025-12-26	21.9000	22.1500	21.4500	21.8700	-0.591%	31	9,044	+78.326%
2025-12-24	21.4500	22.0000	21.4500	22.0000	+2.088%	12	9,046	+77.273%
2025-12-23	21.0000	21.8000	21.0000	21.5500	+1.412%	10	9,046	+80.974%
2025-12-22	21.0500	21.7300	20.8000	21.2500	+3.406%	117	9,041	+83.529%
2025-12-19	19.8500	20.6000	19.6000	20.5500	+7.592%	138	8,957	+89.781%
2025-12-18	19.3500	19.4600	18.5000	19.1000	+8.523%	95	9,065	+104.188%
2025-12-17	20.1000	20.1000	17.6000	17.6000	-10.886%	922	9,108	+121.591%
2025-12-16	19.4000	20.0000	18.9700	19.7500	-7.277%	71	10,006	+97.468%
2025-12-15	21.1700	21.3000	20.1200	21.3000	+2.899%	9	10,006	+83.099%
2025-12-12	22.9400	22.9400	20.0300	20.7000	-8.609%	42	10,005	+88.406%
2025-12-11	21.7400	22.6500	21.7400	22.6500	-0.440%	44	10,000	+72.185%
2025-12-10	22.7500	22.7500	22.7500	22.7500	-1.344%	4	10,022	+71.429%
2025-12-09	23.2700	23.2700	22.7400	23.0600	-0.389%	9	10,022	+69.124%
2025-12-08	24.2500	24.2500	22.8500	23.1500	+0.216%	21	10,031	+68.467%
2025-12-05	23.5000	24.1700	23.0000	23.1000	+1.538%	33	10,026	+68.831%
2025-12-04	22.8000	23.3800	22.4400	22.7500	0.000%	166	10,042	+71.429%
2025-12-03	22.3300	22.9600	22.3000	22.7500	-1.515%	41	10,116	+71.429%
2025-12-02	23.0000	23.2000	22.4400	23.1000	+5.963%	45	10,149	+68.831%
2025-12-01	21.6000	21.8000	21.4000	21.8000	-0.229%	10	10,150	+78.899%
2025-11-28	22.1500	22.1500	21.6800	21.8500	+1.298%	17	10,151	+78.490%
2025-11-26	20.9100	21.6500	20.9100	21.5700	+5.995%	66	10,124	+80.807%
2025-11-25	19.1000	20.3500	19.1000	20.3500	+3.038%	12	10,124	+91.646%
2025-11-24	18.2500	19.9000	18.2500	19.7500	+15.497%	14	10,116	+97.468%
2025-11-21	16.9500	18.3000	15.7700	17.1000	+3.951%	273	10,110	+128.070%
2025-11-20	23.5000	23.5000	16.3800	16.4500	-74.692%	90	10,147	+137.082%
2025-11-18	65.0000	65.0000	65.0000	65.0000	-6.810%	1	2,261	-40.000%
2025-11-17	69.7100	69.7500	69.2000	69.7500	-0.895%	28	2,261	-44.086%
2025-11-14	64.3300	70.3800	64.3300	70.3800	+1.985%	12	2,272	-44.587%
2025-11-13	69.0100	69.0100	69.0100	69.0100	-6.743%	3	2,271	-43.486%
2025-11-12	74.0000	74.0000	74.0000	74.0000	-1.333%	10	2,287	-47.297%
2025-11-11	75.0500	75.0500	75.0000	75.0000	-0.964%	5	2,300	-48.000%
2025-11-10	75.5000	75.7300	73.3100	75.7300	+11.368%	373	2,300	-48.501%
2025-11-07	67.0000	68.0000	65.5000	68.0000	-6.207%	258	2,377	-42.647%
2025-11-06	72.5000	72.5000	72.5000	72.5000	-4.542%	45	2,517	-46.207%
2025-11-05	75.9500	75.9500	75.9500	75.9500	+0.743%	80	2,517	-48.650%
2025-11-04	77.8700	77.8700	75.3900	75.3900	-6.464%	103	2,597	-48.269%
2025-11-03	80.6000	80.6000	80.6000	80.6000	+2.025%	1	2,649	-51.613%
2025-10-30	79.0000	79.0000	79.0000	79.0000	-4.266%	1	2,649	-50.633%
2025-10-29	82.5500	82.5500	82.5200	82.5200	+0.634%	18	2,649	-52.739%
2025-10-28	80.0000	82.0000	79.9000	82.0000	+3.732%	29	2,649	-52.439%
2025-10-27	77.7700	79.0500	77.7700	79.0500	+7.114%	13	2,660	-50.664%
2025-10-24	73.0000	73.8000	73.0000	73.8000	+4.311%	2	2,660	-47.154%
2025-10-23	70.0000	70.7500	70.0000	70.7500	+2.536%	7	2,660	-44.876%
2025-10-22	70.2000	70.2000	69.0000	69.0000	-3.631%	10	2,662	-43.478%
2025-10-21	70.8000	71.6000	70.8000	71.6000	+8.157%	4	2,654	-45.531%
2025-10-17	66.3000	66.3000	65.0000	66.2000	+2.097%	6	2,655	-41.088%
2025-10-16	68.5000	68.5000	64.8400	64.8400	-2.349%	107	2,653	-39.852%
2025-10-15	67.5000	68.7500	65.0000	66.4000	+2.154%	7	2,750	-41.265%
2025-10-14	62.2000	67.1000	61.6500	65.0000	-2.035%	11	2,750	-40.000%
2025-10-13	66.2000	66.6500	66.1900	66.3500	+7.016%	9	2,747	-41.221%
2025-10-10	69.1000	69.1000	62.0000	62.0000	-13.226%	17	2,747	-37.097%
2025-10-08	69.5400	71.4500	69.5400	71.4500	+0.918%	53	2,738	-45.416%
2025-10-07	70.8000	70.8000	70.8000	70.8000	+0.883%	2	2,788	-44.915%
2025-10-06	70.0000	70.1800	70.0000	70.1800	+7.391%	2	2,788	-44.429%
2025-10-01	65.3500	65.3500	65.3500	65.3500	-3.357%	1	2,789	-40.321%
2025-09-29	67.6200	67.6200	67.6200	67.6200	+4.837%	3	2,788	-42.325%
2025-09-26	64.5500	64.6200	63.0000	64.5000	+2.381%	26	2,788	-39.535%
2025-09-25	62.3000	64.0000	61.7500	63.0000	-4.110%	68	2,785	-38.095%
2025-09-23	66.0500	66.0500	65.7000	65.7000	-1.940%	6	2,732	-40.639%
2025-09-22	67.4000	67.4000	67.0000	67.0000	+2.290%	4	2,727	-41.791%
2025-09-19	64.3200	65.5000	64.3200	65.5000	+1.946%	59	2,728	-40.458%
2025-09-18	63.5500	65.0800	63.5400	64.2500	+5.070%	31	2,731	-39.300%
2025-09-17	60.2400	61.1500	59.2500	61.1500	-1.052%	15	2,748	-36.222%
2025-09-16	62.0500	62.0500	61.2200	61.8000	+0.964%	43	2,746	-36.893%
2025-09-15	60.4900	61.8000	60.4900	61.2100	+1.593%	34	2,751	-36.285%
2025-09-12	59.2500	60.2500	59.2500	60.2500	+2.991%	21	2,744	-35.270%
2025-09-11	58.2500	58.5000	58.0000	58.5000	+2.183%	13	2,744	-33.333%
2025-09-10	58.2500	58.2500	56.5000	57.2500	0.000%	53	2,745	-31.878%
2025-09-09	57.2000	57.2500	57.2000	57.2500	+1.417%	6	2,758	-31.878%
2025-09-08	56.2000	57.2000	56.2000	56.4500	+3.105%	40	2,758	-30.912%
2025-09-05	57.0000	57.0000	54.7500	54.7500	-0.418%	9	2,775	-28.767%
2025-09-04	52.4500	54.9800	52.4500	54.9800	+4.824%	18	2,777	-29.065%
2025-09-03	52.0000	52.4500	52.0000	52.4500	+3.861%	13	2,788	-25.643%
2025-09-02	49.0000	50.5000	49.0000	50.5000	-4.986%	4	2,787	-22.772%
2025-08-29	53.3000	53.3000	52.6200	53.1500	-5.879%	6	2,784	-26.623%
2025-08-28	55.5100	56.5100	55.5100	56.4700	+3.047%	8	2,784	-30.937%
2025-08-27	54.2500	55.0000	54.2500	54.8000	+1.481%	9	2,782	-28.832%
2025-08-26	54.0000	54.0000	54.0000	54.0000	+0.465%	43	2,785	-27.778%
2025-08-25	52.7300	53.7500	52.7300	53.7500	-1.647%	9	2,785	-27.442%
2025-08-22	54.0000	54.6500	53.9200	54.6500	+8.325%	22	2,786	-28.637%
2025-08-21	51.0000	51.5000	50.0500	50.4500	-2.981%	8	2,781	-22.696%
2025-08-20	52.4200	52.4200	49.1000	52.0000	-1.887%	33	2,774	-25.000%
2025-08-19	56.4900	56.4900	53.0000	53.0000	-7.359%	28	2,776	-26.415%
2025-08-15	56.6500	57.4000	56.6500	57.2100	-1.021%	1,085	2,786	-31.830%
2025-08-14	57.1800	57.8000	57.1800	57.8000	-0.602%	2	3,634	-32.526%
2025-08-13	59.5200	59.5200	58.0000	58.1500	+1.519%	4	3,634	-32.932%
2025-08-12	56.6200	57.2800	56.6200	57.2800	+3.022%	6	3,635	-31.913%
2025-08-11	56.0000	56.2500	55.3500	55.6000	-0.803%	7	3,641	-29.856%
2025-08-08	55.7000	56.0500	55.7000	56.0500	+4.766%	10	3,643	-30.419%
2025-08-07	54.9000	55.0000	53.5000	53.5000	+1.905%	22	3,653	-27.103%
2025-08-06	52.7700	52.7700	52.5000	52.5000	+1.981%	16	3,653	-25.714%
2025-08-05	51.4800	51.4800	51.4800	51.4800	+2.960%	4	3,667	-24.242%
2025-08-04	50.0000	50.0000	50.0000	50.0000	+4.932%	2	3,667	-22.000%
2025-08-01	49.6000	49.6000	47.3400	47.6500	-14.144%	24	3,669	-18.153%
2025-07-31	56.3300	56.3300	55.5000	55.5000	+4.265%	2	3,667	-29.730%
2025-07-29	53.4900	53.4900	53.2300	53.2300	-0.412%	5	3,669	-26.733%
2025-07-28	53.0000	53.9300	53.0000	53.4500	+0.094%	19	3,672	-27.035%
2025-07-25	52.9300	53.5500	52.9300	53.4000	+0.755%	38	3,680	-26.966%
2025-07-24	53.0000	53.0000	53.0000	53.0000	+2.317%	5	3,662	-26.415%
2025-07-23	50.8000	51.8000	50.8000	51.8000	+2.453%	11	3,669	-24.710%
2025-07-22	51.0000	51.3000	50.5600	50.5600	-4.242%	3	3,679	-22.864%
2025-07-21	53.2000	53.2000	52.4500	52.8000	+2.524%	9	3,680	-26.136%
2025-07-18	51.3900	51.5000	51.0000	51.5000	-0.579%	26	3,685	-24.272%
2025-07-17	50.5000	51.8000	50.5000	51.8000	+6.169%	14	3,684	-24.710%
2025-07-16	48.7900	48.7900	48.7900	48.7900	-3.386%	1	3,697	-20.066%
2025-07-15	50.5000	50.5000	50.5000	50.5000	+4.339%	6	3,698	-22.772%
2025-07-14	48.5100	48.5100	48.4000	48.4000	-1.184%	14	3,698	-19.421%
2025-07-11	47.1000	48.9800	47.1000	48.9800	-0.649%	4	3,698	-20.376%
2025-07-10	49.3000	49.3000	49.3000	49.3000	-0.505%	1	3,698	-20.892%
2025-07-09	50.0000	50.0000	47.2000	49.5500	+1.745%	13	3,702	-21.292%
2025-07-08	48.7000	48.7000	48.7000	48.7000	+1.458%	2	3,707	-19.918%
2025-07-07	48.6100	48.6100	47.3500	48.0000	-2.834%	75	3,707	-18.750%
2025-07-03	48.0000	49.5000	48.0000	49.4000	+4.550%	15	3,725	-21.053%
2025-07-02	46.2500	47.4000	46.2500	47.2500	+2.052%	69	3,725	-17.460%
2025-07-01	47.6100	47.6100	46.3000	46.3000	-3.942%	52	3,671	-15.767%
2025-06-30	47.9000	48.4000	46.5500	48.2000	+4.510%	48	3,621	-19.087%
2025-06-27	45.7000	47.4000	45.7000	46.1200	+0.261%	9	3,652	-15.438%
2025-06-26	45.0500	46.0000	45.0000	46.0000	+3.955%	13	3,658	-15.217%
2025-06-25	44.6900	44.6900	43.7000	44.2500	+1.491%	6	3,658	-11.864%
2025-06-24	42.5000	43.9000	42.4500	43.6000	+7.761%	66	3,660	-10.550%
2025-06-23	39.0500	40.6600	39.0500	40.4600	+4.819%	25	3,705	-3.609%
2025-06-20	40.2000	40.2000	38.6000	38.6000	-4.266%	38	3,730	+1.036%
2025-06-18	40.8000	40.8000	39.7300	40.3200	+1.947%	8	3,725	-3.274%
2025-06-17	39.1700	39.5500	39.1700	39.5500	-5.201%	2	3,725	-1.391%
2025-06-16	40.6500	41.7200	40.6500	41.7200	+6.158%	13	3,725	-6.520%
2025-06-13	39.2500	41.1100	39.2500	39.3000	-5.755%	10	3,738	-0.763%
2025-06-12	41.7000	41.7000	41.7000	41.7000	+1.707%	1	3,743	-6.475%
2025-06-11	41.6000	42.9500	41.0000	41.0000	-1.679%	11	3,744	-4.878%
2025-06-10	41.5000	41.7000	41.0000	41.7000	+1.214%	30	3,744	-6.475%
2025-06-09	41.2000	41.2000	41.2000	41.2000	0.000%	1	3,770	-5.340%
2025-06-06	40.3000	41.2000	40.3000	41.2000	+8.080%	20	3,769	-5.340%
2025-06-05	40.1700	41.5500	38.1200	38.1200	-6.108%	53	3,779	+2.308%
2025-06-04	39.5000	40.6000	39.5000	40.6000	+2.785%	37	3,861	-3.941%
2025-06-03	39.5500	39.9000	39.5000	39.5000	+3.403%	3	3,861	-1.266%
2025-06-02	37.9800	38.2000	37.9800	38.2000	+1.058%	2	3,864	+2.094%
2025-05-30	36.7500	37.8000	35.2500	37.8000	+2.162%	26	3,864	+3.175%
2025-05-29	38.9000	38.9000	37.0000	37.0000	-1.883%	53	3,858	+5.405%
2025-05-28	37.7100	37.7100	37.7100	37.7100	-2.179%	1	3,893	+3.421%
2025-05-27	35.6000	38.5500	35.6000	38.5500	+11.095%	521	3,893	+1.167%
2025-05-23	34.2000	34.7500	33.8000	34.7000	-3.611%	60	4,320	+12.392%
2025-05-22	36.6000	36.8000	36.0000	36.0000	+2.857%	12	4,320	+8.333%
2025-05-21	37.7500	38.6700	34.8400	35.0000	-6.166%	226	4,308	+11.429%
2025-05-20	38.3100	38.3100	37.3000	37.3000	-3.243%	7	4,500	+4.558%
2025-05-19	37.3500	38.5500	37.3500	38.5500	+0.863%	8	4,501	+1.167%
2025-05-16	37.8000	38.4500	37.8000	38.2200	+1.649%	54	4,497	+2.041%
2025-05-15	36.7000	38.5000	36.7000	37.6000	+0.858%	72	4,518	+3.723%
2025-05-14	37.7000	37.7000	37.0200	37.2800	+1.332%	55	4,617	+4.614%
2025-05-13	34.4500	37.1500	34.3700	36.7900	+9.821%	585	4,660	+6.007%
2025-05-12	33.5000	34.1200	32.6500	33.5000	+16.522%	35	4,938	+16.418%
2025-05-09	28.7200	29.1100	28.4000	28.7500	-1.203%	26	4,967	+35.652%
2025-05-08	28.3600	30.0000	28.0300	29.1000	+8.989%	133	4,965	+34.021%
2025-05-07	27.2300	27.3000	26.4000	26.7000	-0.261%	28	4,976	+46.067%
2025-05-06	26.3600	27.4700	26.0000	26.7700	-7.530%	65	4,962	+45.685%
2025-05-05	28.1500	29.0300	28.0000	28.9500	-0.207%	75	4,993	+34.715%
2025-05-02	28.5000	30.0000	28.5000	29.0100	+4.353%	274	4,987	+34.436%
2025-05-01	27.5000	29.2000	27.1000	27.8000	+6.923%	117	4,989	+40.288%
2025-04-30	24.5500	26.0000	22.5000	26.0000	+0.386%	63	4,991	+50.000%
2025-04-29	24.0000	25.9000	24.0000	25.9000	+2.982%	60	4,981	+50.579%
2025-04-28	25.1000	25.1500	22.8000	25.1500	+1.411%	94	4,994	+55.070%
2025-04-25	23.6000	25.6000	23.0000	24.8000	+6.989%	428	5,050	+57.258%
2025-04-24	22.0000	23.5500	22.0000	23.1800	+14.752%	109	5,063	+68.248%
2025-04-23	19.0000	22.4500	19.0000	20.2000	+10.685%	178	5,050	+93.069%
2025-04-22	17.3500	18.8500	17.3500	18.2500	+11.348%	22	5,023	+113.699%
2025-04-21	16.9300	16.9300	15.1000	16.3900	-10.681%	661	5,036	+137.950%
2025-04-17	19.7500	19.7500	18.2000	18.3500	-2.910%	57	5,414	+112.534%
2025-04-16	20.5000	20.5000	17.3500	18.9000	-14.091%	62	5,414	+106.349%
2025-04-15	22.1000	22.4000	21.4000	22.0000	-2.222%	121	5,364	+77.273%
2025-04-14	22.0000	23.6000	20.8800	22.5000	+4.554%	1,175	5,313	+73.333%
2025-04-11	20.4000	21.5200	18.8000	21.5200	+8.632%	140	4,282	+81.227%
2025-04-10	21.0000	21.2500	16.9000	19.8100	-15.702%	268	4,282	+96.870%
2025-04-09	15.1500	24.1000	14.3000	23.5000	+64.912%	885	4,281	+65.957%
2025-04-08	18.8500	19.1500	13.5000	14.2500	-9.466%	1,184	4,044	+173.684%
2025-04-07	12.6000	18.0000	11.0000	15.7400	+0.255%	1,161	3,383	+147.776%
2025-04-04	18.6000	19.8000	15.0700	15.7000	-26.977%	1,152	2,644	+148.408%
2025-04-03	24.5100	25.0000	21.5000	21.5000	-23.077%	237	2,204	+81.395%
2025-04-02	28.9000	29.4300	27.6500	27.9500	+3.519%	7	1,988	+39.535%
2025-04-01	27.0000	27.7900	27.0000	27.0000	+0.746%	133	1,990	+44.444%
2025-03-31	24.4800	26.8000	23.5000	26.8000	-0.372%	718	1,865	+45.522%
2025-03-28	29.7500	29.7500	26.6500	26.9000	-16.069%	270	2,343	+44.981%
2025-03-26	33.4600	33.7500	31.8700	32.0500	-8.429%	23	2,250	+21.685%
2025-03-25	34.7100	35.2800	34.7100	35.0000	+1.952%	7	2,246	+11.429%
2025-03-24	33.0500	34.7000	33.0500	34.3300	+12.557%	32	2,244	+13.603%
2025-03-21	28.7900	31.0000	28.7900	30.5000	-1.708%	58	2,241	+27.869%
2025-03-20	31.0500	31.0500	30.5000	31.0300	-2.575%	13	2,238	+25.685%
2025-03-19	30.3800	31.8500	30.1300	31.8500	+7.966%	7	2,225	+22.449%