Dark

TQQQ20270115C45
TQQQ Jan 15 2027 45.00 Call (TQQQ270115C00045000)
option OPRA

EOD

Oct 1, 2026

35.45-0.978%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.1900	35.6500	34.1900	35.4500	-0.978%	17	6,023	0.000%
2026-09-30	34.7400	35.8500	34.7400	35.8000	+4.678%	253	6,041	-0.978%
2026-09-29	34.6000	34.6000	34.2000	34.2000	+1.154%	200	6,151	+3.655%
2026-09-28	35.0400	35.0400	33.1400	33.8100	-6.343%	59	6,351	+4.851%
2026-09-25	36.2400	36.2400	35.9900	36.1000	+2.703%	20	6,317	-1.801%
2026-09-24	33.7000	35.5500	33.5900	35.1500	-2.089%	27	6,329	+0.853%
2026-09-23	35.9000	35.9000	35.9000	35.9000	-3.753%	1	6,321	-1.253%
2026-09-22	36.1600	37.3000	36.1600	37.3000	+5.816%	58	6,330	-4.960%
2026-09-21	32.5000	35.2500	32.3200	35.2500	+23.858%	87	6,333	+0.567%
2026-09-18	28.7000	28.8200	28.1300	28.4600	+0.565%	10	6,318	+24.561%
2026-09-17	27.8300	28.4000	27.8000	28.3000	+14.113%	34	6,321	+25.265%
2026-09-16	26.4300	26.9600	24.2500	24.8000	-1.509%	21	6,330	+42.944%
2026-09-15	25.5900	25.5900	25.0100	25.1800	-8.102%	37	6,327	+40.786%
2026-09-14	25.4100	27.4000	25.4100	27.4000	-3.385%	8	6,310	+29.380%
2026-09-11	27.9700	28.4000	27.9700	28.3600	+6.617%	3	6,309	+25.000%
2026-09-10	26.9000	26.9000	26.6000	26.6000	-7.349%	2	6,309	+33.271%
2026-09-09	29.1200	29.1200	28.7100	28.7100	-3.755%	12	6,307	+23.476%
2026-09-08	29.8300	29.8300	29.8300	29.8300	+0.067%	1	6,309	+18.840%
2026-09-04	29.8100	29.8100	29.8100	29.8100	+3.113%	1	6,309	+18.920%
2026-09-03	28.6000	28.9100	28.6000	28.9100	+7.873%	2	6,309	+22.622%
2026-09-02	26.5300	26.9000	26.5300	26.8000	-0.851%	9	6,308	+32.276%
2026-09-01	27.0300	27.0300	27.0300	27.0300	-7.463%	2	6,315	+31.151%
2026-08-28	29.2100	29.2100	29.2100	29.2100	-2.795%	1	6,315	+21.363%
2026-08-27	29.8800	30.0500	29.8800	30.0500	+10.235%	6	6,314	+17.970%
2026-08-24	26.8400	27.2600	26.8400	27.2600	-5.281%	2	6,316	+30.044%
2026-08-21	28.5000	28.8000	28.5000	28.7800	+3.525%	12	6,316	+23.176%
2026-08-20	28.6000	28.6000	27.8000	27.8000	-9.358%	8	6,319	+27.518%
2026-08-18	31.0500	31.0500	30.6700	30.6700	-9.394%	14	6,314	+15.585%
2026-08-17	34.7700	35.0500	33.8000	33.8500	+0.654%	18	6,327	+4.727%
2026-08-14	33.7800	33.7800	33.6300	33.6300	-3.279%	25	6,328	+5.412%
2026-08-13	33.5700	34.7700	33.5500	34.7700	+5.204%	14	6,353	+1.956%
2026-08-12	33.0500	33.0500	33.0500	33.0500	+8.539%	1	6,367	+7.262%
2026-08-11	31.7000	31.7000	30.4500	30.4500	-3.333%	14	6,367	+16.420%
2026-08-07	30.8000	31.5000	30.8000	31.5000	+3.380%	2	6,376	+12.540%
2026-08-06	28.9200	30.4700	28.9100	30.4700	-6.073%	3	6,376	+16.344%
2026-08-04	30.2000	32.4400	30.2000	32.4400	+20.595%	13	6,377	+9.279%
2026-08-03	26.0200	26.9000	26.0200	26.9000	+9.931%	16	6,390	+31.784%
2026-07-31	23.7500	24.4700	22.7000	24.4700	+5.247%	33	6,390	+44.871%
2026-07-30	22.5500	23.3000	22.5500	23.2500	+27.747%	463	6,789	+52.473%
2026-07-29	21.6700	21.6700	18.2000	18.2000	-19.753%	28	6,861	+94.780%
2026-07-28	20.6200	22.6800	20.5000	22.6800	-2.869%	20	6,879	+56.305%
2026-07-27	24.5700	24.5700	22.5700	23.3500	-6.675%	21	6,874	+51.820%
2026-07-24	26.9100	26.9100	25.0200	25.0200	-6.642%	20	6,880	+41.687%
2026-07-23	26.3000	26.8000	25.5000	26.8000	-12.789%	6	6,870	+32.276%
2026-07-21	29.4800	30.8000	29.4800	30.7300	+7.825%	7	6,947	+15.360%
2026-07-20	28.8500	28.8500	28.5000	28.5000	+1.968%	6	6,948	+24.386%
2026-07-17	26.4800	28.9000	26.0000	27.9500	-5.510%	109	6,948	+26.834%
2026-07-16	29.5800	29.5800	29.5800	29.5800	-13.255%	10	6,956	+19.844%
2026-07-14	34.1000	34.1000	34.1000	34.1000	+5.605%	2	6,956	+3.959%
2026-07-13	32.8000	33.8100	32.1100	32.2900	-10.801%	7	6,958	+9.786%
2026-07-10	35.1000	36.2000	35.0500	36.2000	+2.376%	59	6,956	-2.072%
2026-07-06	35.3600	35.3600	35.3600	35.3600	+6.410%	1	6,968	+0.255%
2026-07-02	37.7100	37.7100	32.3300	33.2300	-10.189%	13	6,973	+6.681%
2026-07-01	38.2000	38.2000	37.0000	37.0000	-4.244%	5	6,973	-4.189%
2026-06-30	38.4000	38.6400	38.4000	38.6400	+12.555%	21	6,974	-8.256%
2026-06-29	34.2500	34.3300	34.2000	34.3300	+2.631%	9	6,989	+3.262%
2026-06-26	34.0800	34.2500	33.0000	33.4500	-3.184%	23	6,998	+5.979%
2026-06-25	34.0000	35.6500	33.6000	34.5500	+4.098%	16	6,988	+2.605%
2026-06-24	35.0000	35.4500	33.1900	33.1900	-4.900%	3	6,991	+6.809%
2026-06-23	35.1200	36.2700	34.9000	34.9000	-15.700%	18	6,992	+1.576%
2026-06-22	43.5300	43.5300	41.4000	41.4000	-0.624%	14	7,008	-14.372%
2026-06-18	41.5200	41.8700	41.3500	41.6600	+4.673%	6	7,025	-14.906%
2026-06-17	39.8700	39.8700	39.8000	39.8000	+0.378%	15	7,025	-10.930%
2026-06-16	42.1100	42.1100	39.6500	39.6500	-8.535%	8	7,025	-10.593%
2026-06-15	42.1300	43.4700	42.0500	43.3500	+16.532%	42	6,990	-18.224%
2026-06-12	37.2000	37.2000	37.2000	37.2000	+5.682%	1	6,990	-4.704%
2026-06-11	31.0700	35.2000	31.0700	35.2000	+14.583%	28	6,990	+0.710%
2026-06-10	32.8200	32.8200	30.3500	30.7200	-6.055%	12	7,001	+15.397%
2026-06-09	37.4500	37.4500	31.0000	32.7000	-9.167%	18	7,009	+8.410%
2026-06-08	36.1200	36.1200	35.3000	36.0000	+6.101%	6	7,009	-1.528%
2026-06-05	39.1000	39.1000	33.5300	33.9300	-23.409%	50	7,011	+4.480%
2026-06-04	41.9700	44.5400	41.9700	44.3000	-2.099%	97	7,037	-19.977%
2026-06-03	46.4000	46.4000	45.1000	45.2500	-1.222%	58	7,102	-21.657%
2026-06-02	45.2600	45.8100	45.2600	45.8100	+1.104%	8	7,096	-22.615%
2026-06-01	43.3000	45.3700	43.2000	45.3100	+4.401%	79	7,099	-21.761%
2026-05-29	44.0700	44.1500	42.3500	43.4000	+1.878%	32	7,155	-18.318%
2026-05-28	41.2600	42.6000	40.9100	42.6000	+4.926%	68	7,178	-16.784%
2026-05-27	40.6700	40.6700	39.9200	40.6000	+0.995%	12	7,174	-12.685%
2026-05-26	39.4000	41.0000	39.4000	40.2000	+6.209%	144	7,184	-11.816%
2026-05-22	38.0000	38.0000	37.2000	37.8500	+5.520%	27	7,281	-6.341%
2026-05-21	35.8500	36.1800	33.7000	35.8700	+1.270%	467	7,295	-1.171%
2026-05-20	34.8500	35.4200	34.8500	35.4200	+7.660%	11	7,295	+0.085%
2026-05-19	31.3000	32.9000	31.0000	32.9000	-1.644%	714	7,369	+7.751%
2026-05-18	34.0600	34.0600	33.0200	33.4500	-8.381%	16	7,369	+5.979%
2026-05-15	35.0000	36.7000	35.0000	36.5100	-5.169%	459	7,369	-2.903%
2026-05-14	37.2000	39.1500	37.2000	38.5000	+3.774%	50	7,719	-7.922%
2026-05-13	35.5000	37.1000	35.5000	37.1000	+7.287%	95	7,736	-4.447%
2026-05-12	34.5000	34.5800	32.0800	34.5800	-5.260%	20	7,736	+2.516%
2026-05-11	36.4800	36.8000	36.0400	36.5000	+2.817%	91	7,736	-2.877%
2026-05-08	32.4400	35.6500	32.4400	35.5000	+12.878%	59	7,675	-0.141%
2026-05-07	31.8500	32.9400	31.1500	31.4500	-0.475%	198	7,838	+12.719%
2026-05-06	29.6000	31.6000	29.5900	31.6000	+12.857%	143	7,862	+12.184%
2026-05-05	27.0000	28.0000	27.0000	28.0000	+9.589%	348	7,868	+26.607%
2026-05-04	26.1000	26.1000	25.4700	25.5500	-2.481%	13	8,097	+38.748%
2026-05-01	24.9500	26.2500	24.7300	26.2000	+6.939%	306	8,012	+35.305%
2026-04-30	23.5000	24.6000	22.3900	24.5000	+7.174%	115	8,012	+44.694%
2026-04-29	22.4800	22.8600	22.4800	22.8600	+3.909%	20	8,047	+55.074%
2026-04-28	21.9500	22.0000	21.2000	22.0000	-6.780%	37	8,042	+61.136%
2026-04-27	23.2300	23.6200	23.2300	23.6000	-1.048%	26	8,049	+50.212%
2026-04-24	22.4900	24.0000	22.4900	23.8500	+13.571%	162	8,065	+48.637%
2026-04-23	21.0900	22.2000	19.5500	21.0000	-1.869%	27	8,076	+68.810%
2026-04-22	20.4500	21.6000	20.4500	21.4000	+10.537%	146	8,076	+65.654%
2026-04-21	20.5000	20.5000	19.3600	19.3600	-2.469%	90	8,126	+83.110%
2026-04-20	19.8500	20.0000	19.2500	19.8500	-1.975%	975	8,126	+78.589%
2026-04-17	19.4000	20.6000	19.4000	20.2500	+8.521%	430	7,993	+75.062%
2026-04-16	18.1500	19.1500	17.7500	18.6600	+1.634%	113	8,273	+89.979%
2026-04-15	16.1900	18.3600	16.1900	18.3600	+14.393%	282	8,313	+93.083%
2026-04-14	14.6500	16.1000	14.6500	16.0500	+14.643%	1,795	8,307	+120.872%
2026-04-13	12.6900	14.0000	12.6900	14.0000	+7.198%	288	8,650	+153.214%
2026-04-10	13.2500	13.3100	12.9000	13.0600	+0.539%	798	8,659	+171.440%
2026-04-09	12.3800	13.0000	12.0000	12.9900	+4.505%	194	8,607	+172.902%
2026-04-08	12.6500	12.6500	11.8000	12.4300	+24.300%	694	8,695	+185.197%
2026-04-07	9.5000	10.0000	8.7500	10.0000	0.000%	474	9,099	+254.500%
2026-04-06	10.1000	10.1500	9.5000	10.0000	+3.093%	133	8,655	+254.500%
2026-04-02	9.6200	9.7000	8.1300	9.7000	0.000%	572	8,793	+265.464%
2026-04-01	9.0000	10.0400	9.0000	9.7000	+10.227%	825	8,793	+265.464%
2026-03-31	7.4000	8.9000	7.3500	8.8000	+24.823%	1,007	8,419	+302.841%
2026-03-30	7.6500	7.8500	6.6000	7.0500	-7.237%	132	7,982	+402.837%
2026-03-27	9.0500	9.0500	7.3000	7.6000	-14.798%	2,173	7,960	+366.447%
2026-03-26	10.0000	10.4800	8.8300	8.9200	-15.849%	374	7,675	+297.422%
2026-03-25	10.9000	11.3500	10.5000	10.6000	+1.923%	126	7,572	+234.434%
2026-03-24	10.4000	10.8100	10.0700	10.4000	-5.455%	98	7,558	+240.865%
2026-03-23	10.7000	11.7700	10.7000	11.0000	+10.000%	570	7,552	+222.273%
2026-03-20	11.8500	11.8500	9.7000	10.0000	-14.894%	520	7,415	+254.500%
2026-03-19	11.0000	11.7500	10.8500	11.7500	-1.756%	291	7,339	+201.702%
2026-03-18	12.7800	13.0000	11.8200	11.9600	-8.000%	297	7,125	+196.405%
2026-03-17	13.5000	13.5000	12.8000	13.0000	+1.404%	166	6,992	+172.692%
2026-03-16	12.7500	13.1000	12.6500	12.8200	+8.829%	296	6,867	+176.521%
2026-03-13	12.9500	13.0000	11.6900	11.7800	-6.508%	387	6,838	+200.934%
2026-03-12	13.0500	13.4000	12.5000	12.6000	-10.320%	125	6,777	+181.349%
2026-03-11	13.8000	14.3700	13.8000	14.0500	-4.746%	240	6,780	+152.313%
2026-03-10	13.8800	14.7500	13.8800	14.7500	+4.240%	54	6,862	+140.339%
2026-03-09	12.4500	14.1500	11.9000	14.1500	+8.263%	93	6,914	+150.530%
2026-03-06	13.0300	13.8500	12.9000	13.0700	-6.643%	223	7,084	+171.232%
2026-03-05	13.4500	14.0100	13.3000	14.0000	-3.448%	217	7,000	+153.214%
2026-03-04	13.5000	14.7000	13.5000	14.5000	+10.687%	164	7,004	+144.483%
2026-03-03	12.7000	13.4500	11.7000	13.1000	-7.420%	208	7,006	+170.611%
2026-03-02	13.4700	14.4500	13.4700	14.1500	+2.909%	686	6,988	+150.530%
2026-02-27	13.7500	13.8300	13.7500	13.7500	-3.779%	9	6,825	+157.818%
2026-02-26	14.0000	14.3500	13.4800	14.2900	-8.981%	16	6,831	+148.076%
2026-02-25	15.0000	15.7000	15.0000	15.7000	+11.903%	42	6,832	+125.796%
2026-02-24	13.6500	14.5000	13.6500	14.0300	+6.127%	12	6,832	+152.673%
2026-02-23	13.9000	14.1600	12.9500	13.2200	-9.141%	93	6,838	+168.154%
2026-02-20	13.1000	14.5500	13.1000	14.5500	+8.259%	111	6,854	+143.643%
2026-02-19	13.3000	13.8500	13.3000	13.4400	-7.629%	215	6,806	+163.765%
2026-02-18	13.4000	14.5700	13.4000	14.5500	+6.593%	334	6,790	+143.643%
2026-02-17	13.0500	13.7000	11.5000	13.6500	+1.111%	56	6,623	+159.707%
2026-02-13	13.1200	14.1300	13.1200	13.5000	0.000%	27	6,630	+162.593%
2026-02-12	15.4500	15.4500	13.4000	13.5000	-9.396%	44	6,630	+162.593%
2026-02-11	16.0000	16.0000	14.9000	14.9000	-3.247%	9	6,748	+137.919%
2026-02-10	15.9800	16.1400	15.4000	15.4000	-4.050%	39	6,753	+130.195%
2026-02-09	15.0500	16.0500	14.8000	16.0500	+6.291%	10	6,787	+120.872%
2026-02-06	13.9000	15.1000	13.7500	15.1000	+11.852%	131	6,791	+134.768%
2026-02-05	14.0000	14.0000	12.9300	13.5000	-10.000%	148	6,711	+162.593%
2026-02-04	16.1000	16.1000	13.9400	15.0000	-5.243%	166	6,754	+136.333%
2026-02-03	18.7300	18.7300	15.6000	15.8300	-15.121%	148	6,747	+123.942%
2026-02-02	17.0800	18.9000	17.0800	18.6500	+4.893%	16	6,616	+90.080%
2026-01-30	18.3400	18.3500	17.4000	17.7800	-3.317%	84	6,616	+99.381%
2026-01-29	19.6600	19.8300	17.4500	18.3900	-8.960%	71	6,654	+92.768%
2026-01-28	20.2000	20.6000	20.0000	20.2000	+4.124%	51	6,782	+75.495%
2026-01-27	18.5000	19.5500	18.5000	19.4000	+5.378%	31	6,824	+82.732%
2026-01-26	17.0300	18.4100	17.0300	18.4100	+4.721%	149	6,834	+92.558%
2026-01-23	17.7000	18.0100	17.5800	17.5800	+2.209%	38	6,922	+101.650%
2026-01-22	17.4200	17.6000	17.2000	17.2000	+2.687%	48	6,923	+106.105%
2026-01-21	15.7500	16.7500	15.5000	16.7500	+8.766%	73	6,931	+111.642%
2026-01-20	16.0000	16.5000	15.3700	15.4000	-13.337%	84	6,930	+130.195%
2026-01-16	18.2000	18.5500	17.6000	17.7700	+0.113%	342	6,831	+99.494%
2026-01-15	18.7000	18.7000	17.6000	17.7500	+5.030%	56	6,831	+99.718%
2026-01-14	17.6000	17.7300	16.7000	16.9000	-11.286%	64	6,827	+109.763%
2026-01-13	18.6300	19.2500	18.6300	19.0500	-0.781%	9	6,821	+86.089%
2026-01-12	19.3300	19.5500	18.9700	19.2000	+4.918%	29	6,825	+84.635%
2026-01-09	18.3000	19.0000	18.1300	18.3000	+3.390%	16	6,830	+93.716%
2026-01-08	17.5000	17.8000	17.5000	17.7000	-6.448%	24	6,835	+100.282%
2026-01-07	18.4300	19.9500	18.4300	18.9200	+2.270%	43	6,817	+87.368%
2026-01-06	18.1200	18.5000	18.0600	18.5000	+6.322%	24	6,820	+91.622%
2026-01-05	17.8700	17.9300	17.4000	17.4000	+3.757%	229	6,813	+103.736%
2026-01-02	18.2000	18.2000	16.0000	16.7700	-1.469%	89	6,977	+111.389%
2025-12-31	17.6500	19.9500	16.8200	17.0200	-4.916%	199	6,954	+108.284%
2025-12-30	17.8100	18.1100	17.7800	17.9000	+0.393%	44	6,954	+98.045%
2025-12-29	18.1300	18.1300	17.7400	17.8300	-4.397%	15	6,917	+98.822%
2025-12-26	18.7200	18.7200	18.6500	18.6500	-1.323%	13	6,910	+90.080%
2025-12-24	18.8000	18.9000	18.5000	18.9000	+2.439%	25	6,891	+87.566%
2025-12-23	18.1000	18.5900	17.7500	18.4500	+0.765%	122	6,891	+92.141%
2025-12-22	18.4000	18.5000	17.8500	18.3100	+3.739%	54	6,818	+93.610%
2025-12-19	17.5000	17.7500	17.4000	17.6500	+5.373%	100	6,819	+100.850%
2025-12-18	17.5200	17.5200	16.3000	16.7500	+10.927%	14	6,850	+111.642%
2025-12-17	15.8000	15.8500	15.1000	15.1000	-10.914%	11	6,847	+134.768%
2025-12-16	16.9500	16.9500	16.9500	16.9500	+0.893%	3	6,843	+109.145%
2025-12-15	18.1800	18.1800	16.8000	16.8000	-4.545%	54	6,846	+111.012%
2025-12-12	18.9600	19.0500	17.4600	17.6000	-14.355%	65	6,848	+101.420%
2025-12-11	19.7000	20.5500	18.9300	20.5500	+5.331%	257	6,868	+72.506%
2025-12-10	19.2000	19.5100	19.2000	19.5100	-2.839%	3	6,703	+81.702%
2025-12-09	20.0000	20.1500	20.0000	20.0800	+0.601%	29	6,706	+76.544%
2025-12-08	20.6000	20.6000	19.1500	19.9600	-0.697%	82	6,710	+77.605%
2025-12-05	20.5000	20.8000	20.0000	20.1000	+1.515%	51	6,658	+76.368%
2025-12-04	19.8400	19.8500	19.5800	19.8000	-0.752%	84	6,629	+79.040%
2025-12-03	19.9500	19.9500	19.9500	19.9500	+1.269%	8	6,588	+77.694%
2025-12-02	19.4400	19.7800	19.4400	19.7000	+3.684%	10	6,588	+79.949%
2025-12-01	18.6500	19.0000	18.2500	19.0000	-0.524%	57	6,598	+86.579%
2025-11-28	18.7500	19.1800	18.7500	19.1000	+3.243%	20	6,652	+85.602%
2025-11-26	19.0000	19.6000	17.8000	18.5000	+2.778%	21	6,655	+91.622%
2025-11-25	16.3800	18.0000	15.7700	18.0000	+4.348%	21	6,655	+96.944%
2025-11-24	15.5000	17.2500	15.5000	17.2500	+13.487%	195	6,661	+105.507%
2025-11-21	15.8800	16.5000	13.5700	15.2000	+4.828%	948	6,549	+133.224%
2025-11-20	19.0000	19.1500	14.5000	14.5000	-75.000%	74	6,244	+144.483%
2025-11-18	60.3700	60.3700	58.0000	58.0000	-10.769%	16	2,279	-38.879%
2025-11-14	60.6300	66.7500	60.6300	65.0000	-2.256%	10	2,295	-45.462%
2025-11-13	65.1800	66.5000	65.1800	66.5000	-5.807%	7	2,303	-46.692%
2025-11-12	70.6000	70.6000	70.6000	70.6000	-1.944%	1	2,308	-49.788%
2025-11-10	71.1000	72.0000	71.1000	72.0000	+9.756%	457	2,308	-50.764%
2025-11-07	65.0000	65.6000	62.4000	65.6000	-3.812%	8	2,509	-45.960%
2025-11-06	71.7000	71.7000	67.0000	68.2000	-6.894%	33	2,513	-48.021%
2025-11-05	72.4100	73.2500	72.4100	73.2500	-0.611%	7	2,513	-51.604%
2025-11-04	74.1700	74.1700	73.7000	73.7000	-5.270%	7	2,515	-51.900%
2025-11-03	77.8000	77.8000	77.8000	77.8000	+0.934%	1	2,515	-54.434%
2025-10-29	79.3600	80.0000	77.0800	77.0800	-1.671%	69	2,515	-54.009%
2025-10-28	76.6700	78.8000	76.6700	78.3900	+4.104%	21	2,522	-54.777%
2025-10-27	74.5000	75.3000	74.5000	75.3000	+7.911%	20	2,550	-52.922%
2025-10-24	69.7800	69.7800	69.7800	69.7800	+8.136%	1	2,550	-49.197%
2025-10-23	64.5300	64.5300	64.5300	64.5300	-0.201%	1	2,550	-45.064%
2025-10-22	66.2500	66.2500	64.6600	64.6600	-3.966%	99	2,551	-45.175%
2025-10-20	67.1600	68.0000	67.1600	67.3300	+7.539%	14	2,648	-47.349%
2025-10-16	64.6000	65.3000	61.6500	62.6100	-1.090%	179	2,659	-43.380%
2025-10-15	65.1000	65.1900	63.3000	63.3000	+0.764%	71	2,678	-43.997%
2025-10-13	62.4000	62.8200	62.4000	62.8200	+6.097%	4	2,749	-43.569%
2025-10-10	67.7500	67.7500	58.6000	59.2100	-12.281%	19	2,746	-40.128%
2025-10-08	67.5000	67.5000	67.5000	67.5000	+5.717%	3	2,743	-47.481%
2025-10-07	66.5000	66.5000	63.8500	63.8500	-5.056%	4	2,747	-44.479%
2025-10-06	67.2500	67.2500	67.2500	67.2500	+5.078%	2	2,747	-47.286%
2025-10-03	65.6700	65.6700	64.0000	64.0000	-2.066%	2	2,746	-44.609%
2025-10-02	63.8900	65.3500	63.8900	65.3500	+1.982%	108	2,748	-45.754%
2025-10-01	63.8000	64.0800	63.8000	64.0800	+3.355%	92	2,799	-44.679%
2025-09-30	62.0000	62.0000	62.0000	62.0000	-0.800%	1	2,799	-42.823%
2025-09-29	62.5000	62.5000	62.5000	62.5000	+3.477%	2	2,799	-43.280%
2025-09-26	60.4000	60.4000	60.4000	60.4000	+2.010%	5	2,799	-41.308%
2025-09-25	59.2200	59.2200	59.2100	59.2100	-1.234%	5	2,799	-40.128%
2025-09-24	59.9500	59.9500	59.9500	59.9500	-2.042%	1	2,799	-40.867%
2025-09-23	63.1500	63.1500	61.2000	61.2000	-4.075%	26	2,799	-42.075%
2025-09-22	61.9000	63.9100	61.9000	63.8000	+3.236%	22	2,803	-44.436%
2025-09-19	61.7000	61.8000	61.7000	61.8000	+1.980%	2	2,804	-42.638%
2025-09-18	60.2200	61.0000	60.1800	60.6000	+7.295%	14	2,804	-41.502%
2025-09-17	57.2800	57.2800	56.4800	56.4800	-3.864%	5	2,812	-37.234%
2025-09-16	58.7500	58.7500	58.7500	58.7500	+1.468%	3	2,816	-39.660%
2025-09-15	57.2000	57.9000	57.2000	57.9000	+3.209%	2	2,816	-38.774%
2025-09-12	55.3000	56.1000	55.3000	56.1000	+1.337%	3	2,816	-36.809%
2025-09-11	54.7300	55.3600	54.7300	55.3600	+1.114%	5	2,816	-35.965%
2025-09-10	54.7500	54.7500	54.7500	54.7500	+3.302%	1	2,816	-35.251%
2025-09-09	52.0000	53.0000	52.0000	53.0000	+0.703%	4	2,817	-33.113%
2025-09-08	52.8000	52.9500	52.6300	52.6300	+3.196%	4	2,817	-32.643%
2025-09-05	53.2000	53.2000	50.0000	51.0000	0.000%	9	2,818	-30.490%
2025-09-04	49.7200	51.0000	49.0000	51.0000	+5.155%	6	2,817	-30.490%
2025-09-03	48.5500	49.5000	48.0000	48.5000	+4.301%	12	2,821	-26.907%
2025-09-02	46.1500	47.0000	45.2500	46.5000	-5.102%	20	2,821	-23.763%
2025-08-29	50.8000	50.8000	48.9000	49.0000	-2.000%	14	2,809	-27.653%
2025-08-27	50.8000	50.8000	50.0000	50.0000	+0.604%	13	2,809	-29.100%
2025-08-26	49.7000	49.7000	49.7000	49.7000	-1.193%	40	2,798	-28.672%
2025-08-25	49.8000	50.6000	49.8000	50.3000	-0.514%	16	2,798	-29.523%
2025-08-22	47.0000	50.5600	47.0000	50.5600	+7.119%	3	2,797	-29.885%
2025-08-21	47.2000	47.2000	47.2000	47.2000	-1.769%	10	2,798	-24.894%
2025-08-20	46.5000	48.2500	46.5000	48.0500	-3.707%	15	2,798	-26.223%
2025-08-19	52.1000	52.1000	49.2000	49.9000	-5.778%	15	2,800	-28.958%
2025-08-18	53.1500	53.1500	52.9500	52.9600	-1.707%	32	2,804	-33.063%
2025-08-15	53.8800	53.8800	53.8800	53.8800	-3.006%	2	2,836	-34.206%
2025-08-14	55.5500	55.5500	55.5500	55.5500	+3.638%	1	2,837	-36.184%
2025-08-12	53.6000	54.5500	53.1500	53.6000	+2.486%	16	2,840	-33.862%
2025-08-11	52.3000	52.3000	52.3000	52.3000	+2.248%	2	2,851	-32.218%
2025-08-08	51.1500	51.1500	51.1500	51.1500	+2.300%	5	2,851	-30.694%
2025-08-06	49.3500	50.0000	49.3500	50.0000	+6.815%	14	2,855	-29.100%
2025-08-05	46.8100	46.8100	46.8100	46.8100	-3.465%	4	2,855	-24.268%
2025-08-04	47.0000	48.4900	47.0000	48.4900	+8.600%	4	2,859	-26.892%
2025-08-01	45.5000	46.2000	44.5400	44.6500	-5.802%	23	2,862	-20.605%
2025-07-31	51.8800	52.1000	47.1500	47.4000	-6.748%	20	2,877	-25.211%
2025-07-30	49.7200	50.8300	49.7200	50.8300	+0.893%	3	2,881	-30.258%
2025-07-29	50.0800	50.5000	49.5000	50.3800	+0.760%	106	2,883	-29.635%
2025-07-28	51.0000	51.0000	50.0000	50.0000	+0.806%	12	2,981	-29.100%
2025-07-25	49.0500	50.0000	48.9000	49.6000	+0.772%	168	2,983	-28.528%
2025-07-24	49.5000	49.5000	49.2200	49.2200	+2.971%	19	3,141	-27.976%
2025-07-23	47.8000	47.8000	47.8000	47.8000	+0.105%	2	3,146	-25.837%
2025-07-22	46.0000	47.9500	46.0000	47.7500	-2.650%	13	3,146	-25.759%
2025-07-21	48.5000	49.6000	48.5000	49.0500	+2.187%	14	3,141	-27.727%
2025-07-18	47.8500	48.0000	47.5000	48.0000	+0.042%	4	3,141	-26.146%
2025-07-17	46.9700	48.1000	46.9700	47.9800	+3.988%	23	3,143	-26.115%
2025-07-16	46.1400	46.1400	46.1400	46.1400	-1.830%	2	3,148	-23.169%
2025-07-15	46.8000	47.2500	46.8000	47.0000	+2.575%	35	3,149	-24.574%
2025-07-14	44.7500	45.8200	44.6000	45.8200	+0.681%	221	3,179	-22.632%
2025-07-11	45.1500	45.5100	45.1500	45.5100	-1.065%	3	3,233	-22.105%
2025-07-10	46.0000	46.0000	46.0000	46.0000	+0.218%	16	3,235	-22.935%
2025-07-09	46.0000	46.0000	45.4000	45.9000	+4.223%	26	3,225	-22.767%
2025-07-08	44.5000	44.5000	44.0400	44.0400	-2.133%	100	3,223	-19.505%
2025-07-07	44.4900	45.0000	44.4900	45.0000	-1.596%	4	3,303	-21.222%
2025-07-03	45.3000	46.3700	45.3000	45.7300	+6.349%	6	3,303	-22.480%
2025-07-01	43.0000	43.0000	43.0000	43.0000	-3.371%	1	3,303	-17.558%
2025-06-30	43.9000	44.5000	43.7600	44.5000	+4.780%	7	3,303	-20.337%
2025-06-27	42.0000	44.0000	42.0000	42.4700	+1.847%	7	3,300	-16.529%
2025-06-26	41.8200	41.8200	39.6000	41.7000	+2.407%	8	3,306	-14.988%
2025-06-25	41.1000	41.1000	40.7200	40.7200	+0.643%	19	3,314	-12.942%
2025-06-24	39.4500	40.4600	39.1500	40.4600	+10.546%	11	3,314	-12.383%
2025-06-23	35.4500	36.8400	35.4500	36.6000	+1.667%	22	3,321	-3.142%
2025-06-20	35.4900	36.0000	35.4500	36.0000	-2.703%	42	3,307	-1.528%
2025-06-18	37.0000	37.0000	37.0000	37.0000	-0.243%	2	3,317	-4.189%
2025-06-17	37.5000	38.3000	36.3200	37.0900	-3.537%	66	3,317	-4.422%
2025-06-16	38.8000	38.8200	38.4500	38.4500	+6.215%	6	3,318	-7.802%
2025-06-13	36.6500	37.8000	35.8500	36.2000	-5.236%	60	3,318	-2.072%
2025-06-12	38.1000	38.8000	38.1000	38.2000	+1.058%	135	3,319	-7.199%
2025-06-11	38.8500	39.6500	37.8000	37.8000	-0.526%	7	3,206	-6.217%
2025-06-10	37.8500	38.5000	37.8500	38.0000	+0.211%	59	3,209	-6.711%
2025-06-09	37.4900	38.1500	37.2500	37.9200	-0.211%	5	3,244	-6.514%
2025-06-06	37.2000	38.0000	37.2000	38.0000	+6.892%	20	3,246	-6.711%
2025-06-05	37.2800	37.2800	35.5500	35.5500	-3.945%	3	3,249	-0.281%
2025-06-04	36.6700	37.6500	36.6700	37.0100	+1.816%	50	3,249	-4.215%
2025-06-03	35.0000	36.3500	35.0000	36.3500	+3.857%	8	3,275	-2.476%
2025-06-02	33.0000	35.0500	33.0000	35.0000	+1.892%	8	3,269	+1.286%
2025-05-30	34.0400	34.3500	32.8000	34.3500	-0.145%	34	3,270	+3.202%
2025-05-29	34.5000	34.5000	34.4000	34.4000	-1.574%	34	3,270	+3.052%
2025-05-28	34.9200	35.1500	34.7500	34.9500	+1.012%	27	3,269	+1.431%
2025-05-27	33.6600	34.6000	33.3600	34.6000	+11.577%	26	3,274	+2.457%
2025-05-23	30.8300	31.0100	30.8300	31.0100	-7.016%	6	3,291	+14.318%
2025-05-22	33.3400	33.3500	33.3400	33.3500	-5.013%	8	3,291	+6.297%
2025-05-21	34.0000	35.4000	33.9000	35.1100	+0.314%	11	3,299	+0.968%
2025-05-20	34.6200	35.0000	33.9000	35.0000	-0.709%	69	3,308	+1.286%
2025-05-16	34.9400	35.2500	34.9400	35.2500	+2.322%	14	3,345	+0.567%
2025-05-15	33.7100	34.6600	33.4300	34.4500	-0.261%	51	3,346	+2.903%
2025-05-14	34.1000	34.6400	34.1000	34.5400	+1.142%	17	3,369	+2.635%
2025-05-13	31.0000	34.1500	31.0000	34.1500	+11.601%	174	3,377	+3.807%
2025-05-12	28.8000	31.2100	28.8000	30.6000	+17.692%	282	3,474	+15.850%
2025-05-09	26.0500	26.0500	25.2500	26.0000	-2.622%	24	3,561	+36.346%
2025-05-08	25.5500	27.4500	25.5500	26.7000	+9.202%	56	3,560	+32.772%
2025-05-07	24.0000	24.4500	24.0000	24.4500	+0.205%	32	3,563	+44.990%
2025-05-06	23.9400	25.0400	23.9000	24.4000	-6.334%	56	3,532	+45.287%
2025-05-05	25.8000	26.0500	25.4500	26.0500	+1.165%	34	3,533	+36.084%
2025-05-02	26.0700	26.9200	25.7500	25.7500	+0.625%	40	3,517	+37.670%
2025-05-01	25.1500	26.1500	23.6500	25.5900	+14.753%	309	3,513	+38.531%
2025-04-30	20.2000	22.7200	18.0000	22.3000	-4.415%	13	3,682	+58.969%
2025-04-29	22.9000	24.0000	22.0000	23.3300	+9.633%	57	3,684	+51.950%
2025-04-28	22.2300	22.2300	21.0000	21.2800	-3.536%	37	3,705	+66.588%
2025-04-25	21.5000	22.4500	20.5500	22.0600	+4.898%	184	3,683	+60.698%
2025-04-24	19.8000	21.0300	18.6900	21.0300	+8.123%	275	3,741	+68.569%
2025-04-23	19.2500	20.3800	16.5000	19.4500	+19.619%	361	3,602	+82.262%
2025-04-22	15.3100	16.7000	15.0000	16.2600	+12.293%	372	3,739	+118.020%
2025-04-21	14.3500	15.3000	13.2300	14.4800	-11.166%	834	3,801	+144.820%
2025-04-17	17.1500	17.1500	16.2500	16.3000	-1.212%	40	3,288	+117.485%
2025-04-16	17.4400	17.9000	15.0000	16.5000	-15.730%	167	3,288	+114.848%
2025-04-15	19.3500	20.5700	19.0000	19.5800	-2.002%	135	3,272	+81.052%
2025-04-14	19.8000	20.5200	18.5500	19.9800	+6.277%	273	3,232	+77.427%
2025-04-11	17.2500	19.0500	16.8500	18.8000	+7.429%	276	3,000	+88.564%
2025-04-10	19.3500	19.3500	15.2000	17.5000	-17.022%	431	2,951	+102.571%
2025-04-09	12.3000	21.7000	12.3000	21.0900	+78.729%	1,498	2,871	+68.089%
2025-04-08	16.7500	18.3000	11.8000	11.8000	-15.230%	305	2,152	+200.424%
2025-04-07	10.8000	17.2500	9.2800	13.9200	+4.114%	868	2,093	+154.670%
2025-04-04	18.5000	18.5000	13.1500	13.3700	-34.138%	1,646	1,668	+165.146%
2025-04-03	20.2700	21.5500	19.1000	20.3000	-14.706%	163	1,344	+74.631%
2025-04-02	23.2700	23.8000	23.2700	23.8000	-1.856%	31	1,219	+48.950%
2025-03-31	22.5000	24.2500	20.6000	24.2500	-4.226%	204	1,219	+46.186%
2025-03-28	25.1500	25.3200	24.0000	25.3200	-10.530%	12	1,226	+40.008%
2025-03-27	28.3000	28.3000	28.3000	28.3000	-8.710%	3	1,221	+25.265%
2025-03-26	31.3200	31.3200	30.9900	31.0000	-2.821%	4	1,221	+14.355%
2025-03-25	31.9000	31.9000	31.9000	31.9000	+1.206%	1	1,221	+11.129%
2025-03-24	31.0000	31.8800	31.0000	31.5200	+11.260%	7	1,221	+12.468%
2025-03-21	26.0000	28.3300	26.0000	28.3300	+0.212%	14	1,221	+25.132%
2025-03-20	29.0000	29.0000	28.2700	28.2700	-0.106%	2	1,221	+25.398%
2025-03-19	28.1800	28.3000	28.1800	28.3000	+6.431%	6	1,220	+25.265%
2025-03-18	27.0000	27.1500	26.0000	26.5900	-5.205%	4	1,219	+33.321%
2025-03-17	29.1400	29.1400	28.0500	28.0500	+1.118%	7	1,218	+26.381%
2025-03-14	27.4100	28.1000	27.4100	27.7400	+7.104%	388	1,217	+27.794%
2025-03-13	26.0000	26.0000	24.6000	25.9000	-6.193%	47	1,000	+36.873%
2025-03-12	27.6000	28.7000	27.6000	27.6100	+0.291%	4	1,000	+28.396%
2025-03-11	28.5500	28.5500	25.5000	27.5300	+4.162%	198	997	+28.769%
2025-03-10	28.0000	28.1500	25.9500	26.4300	-20.511%	109	994	+34.128%
2025-03-07	32.5900	33.3500	30.8000	33.2500	+3.261%	466	999	+6.617%
2025-03-06	33.5000	33.5000	32.2000	32.2000	-11.998%	7	905	+10.093%