Dark

TQQQ20270115C50
TQQQ Jan 15 2027 50.00 Call (TQQQ270115C00050000)
option OPRA

EOD

Aug 10, 2026

27.90-1.344%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.2500	28.2500	27.9000	27.9000	-1.344%	2	15,193	0.000%
2026-08-07	27.9500	28.5000	27.7200	28.2800	+7.121%	23	15,193	-1.344%
2026-08-06	26.5900	27.2500	26.4000	26.4000	-5.681%	104	15,191	+5.682%
2026-08-05	30.0000	30.5000	27.9900	27.9900	-4.471%	101	15,196	-0.322%
2026-08-04	26.9300	29.5500	26.9300	29.3000	+26.348%	67	15,307	-4.778%
2026-08-03	21.4500	23.4000	21.4300	23.1900	+10.957%	31	15,285	+20.310%
2026-07-31	21.7000	22.0100	19.3000	20.9000	+5.343%	143	15,284	+33.493%
2026-07-30	18.7000	19.9500	18.7000	19.8400	+25.174%	42	15,192	+40.625%
2026-07-29	17.2500	19.0000	15.8500	15.8500	-15.241%	139	15,228	+76.025%
2026-07-28	18.4900	18.9400	17.3000	18.7000	-6.077%	142	15,424	+49.198%
2026-07-27	22.2700	22.2700	19.0000	19.9100	-3.723%	155	15,413	+40.131%
2026-07-24	23.7500	23.7500	20.5000	20.6800	-9.298%	381	15,401	+34.913%
2026-07-23	23.6500	23.6800	22.1000	22.8000	-15.556%	94	15,491	+22.368%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-1.099%	52	15,468	+3.333%
2026-07-21	25.8500	27.3000	25.8500	27.3000	+9.727%	307	15,544	+2.198%
2026-07-20	25.9500	25.9500	24.8800	24.8800	-1.660%	33	15,467	+12.138%
2026-07-17	23.1000	25.3000	22.7000	25.3000	-4.167%	54	15,495	+10.277%
2026-07-16	28.4500	28.6000	26.4000	26.4000	-10.720%	130	15,522	+5.682%
2026-07-15	30.0000	30.0000	28.0000	29.5700	-3.049%	50	15,560	-5.648%
2026-07-14	30.1500	31.8500	30.1500	30.5000	+7.018%	38	15,574	-8.525%
2026-07-13	29.9900	30.0000	28.5000	28.5000	-11.353%	54	15,574	-2.105%
2026-07-10	31.9600	32.4000	31.9600	32.1500	+1.260%	64	15,555	-13.219%
2026-07-09	30.0000	31.7500	30.0000	31.7500	+12.789%	32	15,496	-12.126%
2026-07-08	27.8500	28.1500	26.4600	28.1500	+1.772%	11	15,517	-0.888%
2026-07-07	29.1000	29.4000	27.2000	27.6600	-14.892%	102	15,607	+0.868%
2026-07-06	32.2000	32.7600	31.5700	32.5000	+13.043%	42	15,594	-14.154%
2026-07-02	34.0000	34.0000	28.5000	28.7500	-13.845%	242	15,768	-2.957%
2026-07-01	34.4500	35.0000	33.3700	33.3700	-8.575%	9	15,768	-16.392%
2026-06-30	33.4900	36.6000	33.4900	36.5000	+11.450%	100	15,767	-23.562%
2026-06-29	30.3100	32.7500	30.3100	32.7500	+11.508%	4	15,766	-14.809%
2026-06-26	29.7500	29.7500	29.2500	29.3700	-6.376%	10	15,768	-5.005%
2026-06-25	30.7800	31.5700	30.7800	31.3700	+7.801%	7	15,762	-11.062%
2026-06-24	30.9700	31.8700	29.0000	29.1000	-6.129%	88	15,774	-4.124%
2026-06-23	31.5200	33.7200	31.0000	31.0000	-16.890%	50	15,798	-10.000%
2026-06-22	39.4500	39.5000	37.2000	37.3000	-2.509%	118	15,796	-25.201%
2026-06-18	36.6000	38.6000	36.6000	38.2600	+12.529%	417	15,654	-27.078%
2026-06-17	37.0000	37.0500	34.0000	34.0000	-5.556%	269	15,654	-17.941%
2026-06-16	38.3600	38.4000	36.0000	36.0000	-8.722%	40	15,654	-22.500%
2026-06-15	39.1000	39.7300	37.9000	39.4400	+17.033%	99	15,607	-29.260%
2026-06-12	32.1000	33.7000	32.1000	33.7000	+4.496%	10	15,607	-17.211%
2026-06-11	28.2400	32.2500	27.8200	32.2500	+18.436%	130	15,607	-13.488%
2026-06-10	28.2000	29.9000	26.8700	27.2300	-9.233%	49	15,535	+2.461%
2026-06-09	33.8500	35.2200	25.0000	30.0000	-7.121%	164	15,528	-7.000%
2026-06-08	32.1500	34.5000	31.4000	32.3000	+6.954%	169	15,533	-13.622%
2026-06-05	36.8000	36.8000	29.8000	30.2000	-26.503%	351	15,552	-7.616%
2026-06-04	38.3500	41.0900	38.0000	41.0900	-0.988%	273	15,553	-32.100%
2026-06-03	41.9000	41.9000	41.2000	41.5000	-0.955%	4	15,559	-32.771%
2026-06-02	40.4500	41.9100	40.4500	41.9000	+3.329%	222	15,560	-33.413%
2026-06-01	39.5000	41.4100	39.5000	40.5500	+2.814%	48	15,586	-31.196%
2026-05-29	39.3500	40.9700	38.8000	39.4400	+1.912%	513	15,604	-29.260%
2026-05-28	37.0000	39.1500	36.1000	38.7000	+5.709%	255	15,319	-27.907%
2026-05-27	37.5700	37.5700	35.5000	36.6100	-1.374%	94	15,462	-23.791%
2026-05-26	35.4000	37.6800	35.1000	37.1200	+11.471%	314	15,398	-24.838%
2026-05-22	34.2000	34.2500	33.0000	33.3000	+3.256%	190	15,518	-16.216%
2026-05-21	31.0000	32.5000	30.5000	32.2500	+1.447%	48	15,505	-13.488%
2026-05-20	31.5000	31.8000	31.5000	31.7900	+10.535%	19	15,505	-12.237%
2026-05-19	29.4000	29.5500	28.7600	28.7600	-1.843%	37	15,490	-2.990%
2026-05-18	31.9000	32.1000	28.6500	29.3000	-6.688%	98	15,490	-4.778%
2026-05-15	31.7300	33.2000	31.2100	31.4000	-8.133%	139	15,490	-11.146%
2026-05-14	33.5000	35.4000	33.5000	34.1800	+2.182%	91	15,506	-18.373%
2026-05-13	31.5400	33.6000	30.8000	33.4500	+9.135%	180	15,538	-16.592%
2026-05-12	31.1400	31.1400	28.3000	30.6500	-5.721%	41	15,538	-8.972%
2026-05-11	32.1000	33.4000	31.7500	32.5100	+1.594%	112	15,538	-14.180%
2026-05-08	28.8800	32.0500	28.8800	32.0000	+16.831%	399	15,556	-12.813%
2026-05-07	28.0500	29.7500	27.1700	27.3900	-1.828%	68	15,771	+1.862%
2026-05-06	25.6000	27.9000	25.6000	27.9000	+14.485%	1,444	15,773	0.000%
2026-05-05	23.0000	24.7500	23.0000	24.3700	+9.528%	66	15,959	+14.485%
2026-05-04	22.5500	23.0000	22.1000	22.2500	-2.412%	173	15,968	+25.393%
2026-05-01	21.5000	22.8500	21.5000	22.8000	+7.395%	1,081	16,409	+22.368%
2026-04-30	20.2400	21.3000	19.0000	21.2300	+7.821%	385	16,409	+31.418%
2026-04-29	19.5000	19.7700	19.0000	19.6900	+3.035%	152	16,493	+41.696%
2026-04-28	18.9800	19.5200	18.3000	19.1100	-7.233%	837	16,519	+45.997%
2026-04-27	20.5000	20.7300	20.0000	20.6000	+0.684%	294	15,962	+35.437%
2026-04-24	19.4800	20.6300	18.9500	20.4600	+14.622%	732	15,824	+36.364%
2026-04-23	18.4500	19.0000	17.0000	17.8500	-4.032%	142	16,248	+56.303%
2026-04-22	16.5000	18.6000	16.5000	18.6000	+12.455%	958	16,253	+50.000%
2026-04-21	17.1500	17.5000	16.1200	16.5400	-1.254%	84	16,147	+68.682%
2026-04-20	16.7300	17.1000	16.0500	16.7500	-2.047%	333	16,147	+66.567%
2026-04-17	16.6400	17.6500	16.1500	17.1000	+7.955%	1,738	16,013	+63.158%
2026-04-16	15.3800	16.1100	14.7500	15.8400	+3.869%	1,705	15,961	+76.136%
2026-04-15	13.3000	15.2500	13.2500	15.2500	+14.662%	488	16,347	+82.951%
2026-04-14	11.7600	13.3000	11.7600	13.3000	+16.769%	624	16,941	+109.774%
2026-04-13	9.9500	11.3900	9.9500	11.3900	+8.270%	1,038	16,998	+144.952%
2026-04-10	10.5500	10.8000	10.3200	10.5200	+2.037%	1,061	17,083	+165.209%
2026-04-09	9.6900	10.5000	9.5000	10.3100	+7.396%	448	17,377	+170.611%
2026-04-08	10.2500	10.3000	9.2200	9.6000	+22.137%	1,691	17,429	+190.625%
2026-04-07	7.4500	7.8600	6.8500	7.8600	+1.419%	449	16,692	+254.962%
2026-04-06	7.8000	8.1000	7.4000	7.7500	+6.164%	119	16,805	+260.000%
2026-04-02	6.5500	7.5500	6.3300	7.3000	-2.667%	1,608	16,732	+282.192%
2026-04-01	7.1000	7.9000	7.1000	7.5000	+9.170%	877	16,732	+272.000%
2026-03-31	5.7500	7.0000	5.6300	6.8700	+30.857%	1,001	16,404	+306.114%
2026-03-30	6.0900	6.1000	5.0200	5.2500	-7.895%	2,324	16,218	+431.429%
2026-03-27	6.8000	6.8000	5.6000	5.7000	-17.391%	3,410	17,426	+389.474%
2026-03-26	7.8500	8.0500	6.8400	6.9000	-18.824%	309	14,746	+304.348%
2026-03-25	8.7500	8.8500	8.3500	8.5000	+5.590%	128	14,574	+228.235%
2026-03-24	8.3500	8.4000	7.9100	8.0500	-5.516%	302	14,603	+246.584%
2026-03-23	7.8500	9.3500	7.8500	8.5200	+6.500%	602	14,551	+227.465%
2026-03-20	9.0000	9.0900	7.5500	8.0000	-14.803%	840	14,680	+248.750%
2026-03-19	9.0000	9.5700	8.7000	9.3900	-1.158%	331	14,202	+197.125%
2026-03-18	10.4500	10.4500	9.5000	9.5000	-9.091%	153	14,002	+193.684%
2026-03-17	10.7000	10.9100	10.4500	10.4500	+1.951%	227	13,911	+166.986%
2026-03-16	10.2000	10.6000	10.2000	10.2500	+6.771%	96	13,998	+172.195%
2026-03-13	10.6500	10.6500	9.4000	9.6000	-5.419%	538	13,986	+190.625%
2026-03-12	11.0000	11.0000	10.1000	10.1500	-11.739%	200	13,656	+174.877%
2026-03-11	11.9700	12.1200	11.3500	11.5000	-0.862%	95	13,598	+142.609%
2026-03-10	11.6500	12.4000	11.3500	11.6000	0.000%	137	13,599	+140.517%
2026-03-09	9.9500	11.9200	9.7000	11.6000	+7.407%	158	13,607	+140.517%
2026-03-06	11.0000	11.5000	10.2000	10.8000	-6.087%	92	13,569	+158.333%
2026-03-05	11.7000	11.8000	10.9500	11.5000	-2.954%	69	13,572	+142.609%
2026-03-04	11.1500	12.2500	11.1500	11.8500	+11.268%	104	13,568	+135.443%
2026-03-03	10.0000	10.9100	9.5500	10.6500	-8.190%	640	13,605	+161.972%
2026-03-02	10.6500	11.8800	10.5000	11.6000	+0.870%	931	13,611	+140.517%
2026-02-27	10.9500	11.6000	10.9500	11.5000	-1.709%	390	13,835	+142.609%
2026-02-26	12.5800	12.5800	11.2200	11.7000	-10.000%	448	13,660	+138.462%
2026-02-25	12.2500	13.1000	12.2500	13.0000	+10.922%	441	13,734	+114.615%
2026-02-24	10.9000	12.1000	10.7500	11.7200	+8.619%	135	13,734	+138.055%
2026-02-23	12.0500	12.0500	10.5000	10.7900	-10.083%	185	13,661	+158.573%
2026-02-20	11.5000	12.2500	11.2500	12.0000	+8.401%	435	13,666	+132.500%
2026-02-19	11.3500	11.4800	11.0000	11.0700	-4.239%	65	13,476	+152.033%
2026-02-18	11.2000	12.1000	11.0600	11.5600	+6.055%	195	13,466	+141.349%
2026-02-17	10.8000	11.5500	9.9000	10.9000	-1.802%	305	13,435	+155.963%
2026-02-13	11.3600	11.7000	10.6000	11.1000	+0.909%	84	13,411	+151.351%
2026-02-12	13.2600	13.3000	10.9500	11.0000	-15.058%	287	13,411	+153.636%
2026-02-11	13.5000	13.5000	12.1000	12.9500	+3.600%	87	13,305	+115.444%
2026-02-10	13.3000	13.4500	12.5000	12.5000	-6.716%	112	13,283	+123.200%
2026-02-09	12.3300	13.4500	12.0000	13.4000	+5.263%	93	13,311	+108.209%
2026-02-06	11.0200	12.7300	11.0000	12.7300	+18.309%	894	13,306	+119.167%
2026-02-05	11.3000	12.2300	10.6000	10.7600	-11.803%	227	12,587	+159.294%
2026-02-04	13.3600	13.4800	11.3000	12.2000	-11.594%	281	12,467	+128.689%
2026-02-03	16.0000	17.0000	13.1500	13.8000	-13.043%	256	12,366	+102.174%
2026-02-02	14.7900	16.1000	14.5500	15.8700	+4.752%	430	12,319	+75.803%
2026-01-30	15.9800	15.9800	14.6000	15.1500	-5.901%	63	12,326	+84.158%
2026-01-29	15.5800	16.1000	14.5500	16.1000	-6.990%	75	12,289	+73.292%
2026-01-28	17.0500	17.7400	17.0000	17.3100	+4.909%	78	12,298	+61.179%
2026-01-27	16.0000	16.7000	15.9500	16.5000	+6.452%	71	12,298	+69.091%
2026-01-26	14.8500	15.7000	14.8500	15.5000	+4.377%	108	12,323	+80.000%
2026-01-23	14.3100	15.3000	14.3100	14.8500	+2.414%	77	12,342	+87.879%
2026-01-22	14.8000	14.8500	14.4000	14.5000	+4.317%	147	12,357	+92.414%
2026-01-21	13.0000	14.5000	13.0000	13.9000	+8.594%	261	12,333	+100.719%
2026-01-20	14.0000	14.4000	12.8000	12.8000	-13.043%	314	12,360	+117.969%
2026-01-16	15.8000	15.8000	14.7200	14.7200	-4.042%	67	12,325	+89.538%
2026-01-15	15.0000	16.2500	15.0000	15.3400	+6.528%	128	12,325	+81.877%
2026-01-14	15.0500	15.4300	14.0000	14.4000	-8.861%	116	12,274	+93.750%
2026-01-13	16.3900	16.5000	15.8000	15.8000	-2.948%	35	12,236	+76.582%
2026-01-12	16.0000	16.5500	15.8100	16.2800	+0.061%	131	12,217	+71.376%
2026-01-09	15.9100	16.3000	15.0000	16.2700	+7.039%	70	12,127	+71.481%
2026-01-08	15.0400	15.2000	14.8500	15.2000	-4.523%	94	12,126	+83.553%
2026-01-07	15.5000	16.7300	15.5000	15.9200	+0.442%	556	12,070	+75.251%
2026-01-06	15.1000	15.8500	13.6500	15.8500	+7.022%	161	12,316	+76.025%
2026-01-05	15.0000	15.1000	14.6000	14.8100	+5.786%	88	12,341	+88.386%
2026-01-02	15.1500	15.5800	13.4000	14.0000	-1.547%	110	12,338	+99.286%
2025-12-31	14.7700	15.0000	14.2200	14.2200	-8.376%	104	12,263	+96.203%
2025-12-30	15.6500	15.6500	15.1500	15.5200	+0.976%	90	12,263	+79.768%
2025-12-29	14.8500	15.5500	13.8500	15.3700	-3.636%	158	12,219	+81.522%
2025-12-26	16.2000	16.3000	15.6000	15.9500	-0.499%	75	12,270	+74.922%
2025-12-24	15.1500	16.0600	15.1500	16.0300	+2.691%	138	12,424	+74.049%
2025-12-23	15.9500	15.9500	15.0000	15.6100	+0.710%	46	12,424	+78.732%
2025-12-22	15.5000	15.8000	15.5000	15.5000	+1.639%	104	12,413	+80.000%
2025-12-19	14.2000	15.4300	14.2000	15.2500	+8.696%	42	12,412	+82.951%
2025-12-18	12.7500	14.4500	12.7500	14.0300	+9.781%	35	12,421	+98.860%
2025-12-17	15.0000	15.0000	12.6500	12.7800	-14.515%	376	12,432	+118.310%
2025-12-16	14.0500	14.9500	14.0500	14.9500	+3.103%	28	12,337	+86.622%
2025-12-15	16.1000	16.1000	14.5000	14.5000	-5.537%	112	12,344	+92.414%
2025-12-12	17.0500	17.5000	15.0000	15.3500	-12.536%	159	12,370	+81.759%
2025-12-11	16.9000	17.5700	16.2500	17.5500	-1.681%	67	12,282	+58.974%
2025-12-10	17.0500	18.0000	17.0000	17.8500	+2.292%	30	12,242	+56.303%
2025-12-09	17.2400	17.5200	17.0800	17.4500	+1.159%	123	12,241	+59.885%
2025-12-08	18.0000	18.8000	16.9200	17.2500	-1.485%	121	12,317	+61.739%
2025-12-05	18.0000	18.1700	17.3800	17.5100	+0.574%	38	12,271	+59.338%
2025-12-04	16.7300	17.4100	16.7000	17.4100	-0.741%	71	12,270	+60.253%
2025-12-03	17.0000	17.6000	16.7000	17.5400	+1.977%	42	12,269	+59.065%
2025-12-02	16.6000	17.8500	16.6000	17.2000	+6.173%	87	12,291	+62.209%
2025-12-01	15.3000	16.7200	15.3000	16.2000	-2.994%	86	12,275	+72.222%
2025-11-28	16.2000	16.7000	15.9000	16.7000	+3.727%	180	12,215	+67.066%
2025-11-26	16.5500	16.5500	15.2000	16.1000	+7.333%	119	12,142	+73.292%
2025-11-25	14.2500	15.0000	13.6000	15.0000	+2.810%	458	12,142	+86.000%
2025-11-24	13.2400	14.8200	13.2400	14.5900	+10.951%	375	12,128	+91.227%
2025-11-21	13.2500	13.5100	11.5000	13.1500	+9.129%	385	12,119	+112.167%
2025-11-20	16.1700	16.9500	12.0500	12.0500	-78.952%	107	12,068	+131.535%
2025-11-19	58.2500	58.5000	56.3600	57.2500	-0.435%	13	2,480	-51.266%
2025-11-18	56.6500	57.5000	54.3500	57.5000	-1.254%	43	2,477	-51.478%
2025-11-17	58.7500	62.5000	57.9500	58.2300	-7.055%	29	2,497	-52.087%
2025-11-14	62.4000	64.2500	61.9700	62.6500	+1.870%	81	2,503	-55.467%
2025-11-13	64.4000	65.5000	61.0000	61.5000	-8.509%	32	2,567	-54.634%
2025-11-12	66.7000	67.2500	65.9500	67.2200	-1.001%	27	2,547	-58.494%
2025-11-11	66.0000	68.0400	66.0000	67.9000	+0.074%	13	2,563	-58.910%
2025-11-10	67.2500	67.8500	66.8200	67.8500	+10.685%	212	2,560	-58.880%
2025-11-07	59.7500	61.3000	57.0000	61.3000	-2.698%	329	2,574	-54.486%
2025-11-06	66.7500	66.7500	62.5500	63.0000	-9.353%	85	2,753	-55.714%
2025-11-05	66.5900	70.1500	66.5500	69.5000	+3.731%	93	2,755	-59.856%
2025-11-04	68.1800	70.7500	67.0000	67.0000	-8.744%	114	2,815	-58.358%
2025-11-03	73.4200	73.4200	73.4200	73.4200	+2.772%	3	2,906	-61.999%
2025-10-31	73.9000	73.9000	71.4400	71.4400	+0.408%	4	2,906	-60.946%
2025-10-30	72.0000	73.0000	71.1500	71.1500	-5.133%	5	2,906	-60.787%
2025-10-29	75.3000	75.9500	74.1600	75.0000	+1.764%	14	2,906	-62.800%
2025-10-28	72.9400	74.0000	71.7300	73.7000	+3.294%	219	2,916	-62.144%
2025-10-27	69.8500	71.3500	69.6500	71.3500	+8.024%	313	3,086	-60.897%
2025-10-24	65.1500	66.2000	64.9200	66.0500	+4.775%	18	3,086	-57.759%
2025-10-23	60.5900	64.0000	60.5900	63.0400	+4.544%	13	3,088	-55.742%
2025-10-22	63.0000	63.0000	59.7500	60.3000	-5.174%	24	3,089	-53.731%
2025-10-21	63.7900	63.8400	62.0100	63.5900	-0.796%	132	3,095	-56.125%
2025-10-20	62.2200	64.1000	62.2200	64.1000	+6.833%	26	3,140	-56.474%
2025-10-17	57.0000	60.0000	57.0000	60.0000	+3.075%	60	3,130	-53.500%
2025-10-16	61.0000	61.9000	57.0000	58.2100	-1.339%	161	3,186	-52.070%
2025-10-15	60.2100	61.2600	57.0000	59.0000	-0.287%	7	3,266	-52.712%
2025-10-14	55.1000	59.1700	54.3500	59.1700	+0.254%	65	3,267	-52.848%
2025-10-13	59.0800	59.5000	57.6000	59.0200	+7.270%	81	3,266	-52.728%
2025-10-10	62.0000	62.8500	54.9800	55.0200	-12.597%	237	3,262	-49.291%
2025-10-09	63.4500	63.4500	62.9500	62.9500	-1.410%	4	3,287	-55.679%
2025-10-08	62.8000	63.9500	62.7500	63.8500	+1.915%	66	3,289	-56.304%
2025-10-07	63.0000	63.0000	62.6500	62.6500	-0.855%	2	3,300	-55.467%
2025-10-06	61.8000	63.3100	61.8000	63.1900	+4.793%	36	3,300	-55.847%
2025-10-03	61.5900	61.5900	60.1000	60.3000	-1.679%	6	3,305	-53.731%
2025-10-02	60.8100	61.3300	60.1400	61.3300	+1.793%	210	3,308	-54.508%
2025-10-01	58.0000	60.5000	57.5000	60.2500	+3.487%	11	3,413	-53.693%
2025-09-30	57.5000	58.2200	57.5000	58.2200	+0.379%	3	3,415	-52.078%
2025-09-29	59.0000	59.4100	58.0000	58.0000	+2.023%	28	3,415	-51.897%
2025-09-26	57.0000	57.0000	55.0000	56.8500	+2.432%	10	3,428	-50.923%
2025-09-25	54.8500	56.5800	54.0000	55.5000	-2.597%	47	3,430	-49.730%
2025-09-24	58.0000	58.0000	56.9800	56.9800	-1.419%	8	3,448	-51.035%
2025-09-23	59.7000	59.7000	57.6400	57.8000	-3.522%	34	3,452	-51.730%
2025-09-22	58.7100	59.9100	58.6500	59.9100	+3.472%	57	3,466	-53.430%
2025-09-19	57.3500	57.9000	57.3000	57.9000	+2.026%	13	3,500	-51.813%
2025-09-18	57.1000	57.1300	56.3200	56.7500	+7.522%	121	3,500	-50.837%
2025-09-17	53.5000	53.5000	52.5000	52.7800	-2.584%	55	3,515	-47.139%
2025-09-16	54.5500	54.5500	53.4500	54.1800	-0.587%	428	3,509	-48.505%
2025-09-15	53.7000	54.5800	53.0500	54.5000	+4.346%	157	3,850	-48.807%
2025-09-12	51.9800	52.2300	51.7200	52.2300	+2.012%	136	3,769	-46.582%
2025-09-11	50.5000	51.2400	50.5000	51.2000	+2.196%	38	3,656	-45.508%
2025-09-10	50.0000	50.6900	49.8000	50.1000	+2.643%	16	3,678	-44.311%
2025-09-09	48.3000	48.8200	48.2800	48.8100	-0.388%	31	3,684	-42.840%
2025-09-08	49.0500	49.7000	48.6500	49.0000	+3.463%	78	3,665	-43.061%
2025-09-05	49.3000	49.3500	46.2000	47.3600	-0.148%	62	3,677	-41.090%
2025-09-04	44.7500	47.4300	44.7500	47.4300	+5.400%	64	3,717	-41.176%
2025-09-03	46.0100	46.0100	44.7500	45.0000	+4.773%	19	3,727	-38.000%
2025-09-02	41.5500	43.4000	41.5500	42.9500	-5.604%	48	3,731	-35.041%
2025-08-29	46.0000	46.5400	45.5000	45.5000	-6.858%	61	3,650	-38.681%
2025-08-28	48.0000	49.0000	48.0000	48.8500	+2.842%	69	3,650	-42.886%
2025-08-27	47.2000	47.5000	47.2000	47.5000	+0.593%	21	3,670	-41.263%
2025-08-25	46.4100	47.2200	46.4000	47.2200	+0.962%	5	3,681	-40.915%
2025-08-22	44.0000	47.3000	44.0000	46.7700	+8.014%	90	3,685	-40.346%
2025-08-21	44.0000	44.0000	43.0000	43.3000	-3.045%	11	3,735	-35.566%
2025-08-20	45.0000	45.0500	42.6900	44.6600	-2.702%	53	3,730	-37.528%
2025-08-19	48.0500	48.0500	45.9000	45.9000	-6.612%	41	3,724	-39.216%
2025-08-18	49.1000	49.1500	49.1000	49.1500	-0.907%	9	3,702	-43.235%
2025-08-15	50.0000	50.0000	49.6000	49.6000	-3.144%	22	3,710	-43.750%
2025-08-14	51.1500	51.3400	50.2000	51.2100	+0.510%	52	3,700	-45.518%
2025-08-13	51.7000	51.9000	50.0000	50.9500	+0.592%	17	3,694	-45.240%
2025-08-12	48.9000	50.7800	48.9000	50.6500	+4.455%	80	3,698	-44.916%
2025-08-11	49.2000	49.2000	48.4900	48.4900	+0.393%	83	3,656	-42.462%
2025-08-08	47.3500	48.8000	47.0000	48.3000	+5.643%	134	3,656	-42.236%
2025-08-07	47.6500	48.0000	45.7100	45.7200	-0.066%	41	3,721	-38.976%
2025-08-06	44.2200	45.7800	44.2200	45.7500	+5.488%	14	3,725	-39.016%
2025-08-05	44.2000	44.2000	43.3000	43.3700	-2.099%	9	3,729	-35.670%
2025-08-04	44.1000	44.4500	44.1000	44.3000	+7.576%	15	3,729	-37.020%
2025-08-01	42.1100	42.5800	40.1000	41.1800	-10.283%	87	3,732	-32.249%
2025-07-31	48.4500	48.7000	45.9000	45.9000	-3.165%	53	3,789	-39.216%
2025-07-30	46.4000	47.4000	46.1800	47.4000	-1.250%	13	3,835	-41.139%
2025-07-29	47.2500	48.0000	47.2500	48.0000	+3.874%	4	3,843	-41.875%
2025-07-28	46.7500	47.0000	46.2100	46.2100	+0.239%	18	3,845	-39.623%
2025-07-25	46.2500	46.5000	46.1000	46.1000	+0.721%	26	3,852	-39.479%
2025-07-24	44.7400	45.7700	44.7400	45.7700	+1.711%	5	3,858	-39.043%
2025-07-23	43.6500	45.0000	43.6500	45.0000	+1.580%	9	3,860	-38.000%
2025-07-22	43.6400	44.3000	43.5000	44.3000	-3.381%	9	3,865	-37.020%
2025-07-21	45.2500	46.1500	45.2500	45.8500	+3.733%	38	3,870	-39.149%
2025-07-18	44.9000	45.0000	43.5000	44.2000	-1.229%	41	3,882	-36.878%
2025-07-17	42.5000	44.7500	42.5000	44.7500	+4.434%	14	3,851	-37.654%
2025-07-16	42.4800	42.8500	40.0000	42.8500	-1.290%	16	3,865	-34.889%
2025-07-15	43.2500	44.1100	43.0000	43.4100	+2.503%	65	3,879	-35.729%
2025-07-14	41.3100	42.7200	40.5500	42.3500	+0.954%	93	3,935	-34.120%
2025-07-11	42.0000	42.1300	41.6500	41.9500	+0.119%	22	4,021	-33.492%
2025-07-10	41.2500	42.3000	41.0000	41.9000	-1.758%	16	4,031	-33.413%
2025-07-09	42.5000	43.0500	42.5000	42.6500	+6.625%	20	4,034	-34.584%
2025-07-08	42.2500	42.2500	40.0000	40.0000	-2.913%	32	4,050	-30.250%
2025-07-07	41.9000	41.9000	40.7500	41.2000	-3.445%	81	4,020	-32.282%
2025-07-03	41.0000	43.2200	41.0000	42.6700	+4.995%	101	4,079	-34.614%
2025-07-02	40.6500	40.6500	40.5700	40.6400	+2.342%	3	4,079	-31.348%
2025-07-01	41.1500	41.1500	39.0000	39.7100	-1.366%	143	4,096	-29.741%
2025-06-30	41.5600	41.5600	40.2600	40.2600	-0.149%	41	4,021	-30.700%
2025-06-27	40.0000	40.8000	38.7000	40.3200	+1.947%	47	4,011	-30.804%
2025-06-26	38.4000	39.5700	37.9000	39.5500	+6.032%	133	4,045	-29.456%
2025-06-25	37.8000	38.3700	37.3000	37.3000	+1.635%	79	4,125	-25.201%
2025-06-24	35.5500	37.4000	34.5300	36.7000	+7.625%	88	4,144	-23.978%
2025-06-23	32.5000	34.4000	32.5000	34.1000	+4.923%	32	4,203	-18.182%
2025-06-20	34.2000	34.2000	32.5000	32.5000	-3.704%	78	4,225	-14.154%
2025-06-18	33.0000	34.3000	33.0000	33.7500	+0.148%	35	4,251	-17.333%
2025-06-17	34.4000	35.3000	33.6400	33.7000	-4.533%	54	4,251	-17.211%
2025-06-16	34.1000	35.9000	34.1000	35.3000	+5.373%	218	4,250	-20.963%
2025-06-13	34.0600	34.7000	33.0000	33.5000	-5.899%	1,050	4,364	-16.716%
2025-06-12	35.3500	35.6000	35.3500	35.6000	+0.367%	4	4,385	-21.629%
2025-06-11	35.9500	36.4800	35.4700	35.4700	-0.644%	55	4,384	-21.342%
2025-06-10	34.8000	35.7000	34.3500	35.7000	+1.796%	19	4,435	-21.849%
2025-06-09	34.5000	35.0700	34.5000	35.0700	+1.505%	16	4,443	-20.445%
2025-06-06	34.5000	34.9500	33.9900	34.5500	+6.242%	30	4,447	-19.247%
2025-06-05	34.0000	35.2500	32.5200	32.5200	-4.549%	31	4,456	-14.207%
2025-06-04	34.1100	34.2500	33.4500	34.0700	+1.701%	82	4,474	-18.110%
2025-06-03	32.5000	34.2500	32.5000	33.5000	+4.394%	19	4,474	-16.716%
2025-06-02	30.8500	32.3500	30.8500	32.0900	+1.873%	22	4,474	-13.057%
2025-05-30	31.8500	31.8500	28.8300	31.5000	+1.876%	180	4,463	-11.429%
2025-05-29	33.3000	33.3000	30.9200	30.9200	-4.420%	71	4,459	-9.767%
2025-05-28	31.8000	32.3500	31.8000	32.3500	+1.730%	10	4,408	-13.756%
2025-05-27	31.2500	31.8000	31.2500	31.8000	+9.128%	7	4,409	-12.264%
2025-05-23	28.0000	29.1500	27.9600	29.1400	-5.696%	68	4,410	-4.255%
2025-05-22	29.5000	31.0900	29.4000	30.9000	+2.318%	314	4,410	-9.709%
2025-05-21	32.1500	32.8800	29.2500	30.2000	-4.672%	43	4,430	-7.616%
2025-05-20	31.9700	32.1800	31.2000	31.6800	-3.267%	203	4,429	-11.932%
2025-05-19	30.0000	32.8000	30.0000	32.7500	+1.236%	121	4,541	-14.809%
2025-05-16	31.9400	32.5500	31.6500	32.3500	-0.462%	254	4,606	-13.756%
2025-05-15	32.2000	32.5000	30.5000	32.5000	+3.109%	198	4,712	-14.154%
2025-05-14	31.7000	31.8500	30.6000	31.5200	+0.864%	52	4,735	-11.485%
2025-05-13	28.2200	31.4500	28.2200	31.2500	+10.816%	496	4,767	-10.720%
2025-05-12	26.0000	28.6500	26.0000	28.2000	+18.537%	311	4,921	-1.064%
2025-05-09	24.4300	24.5000	23.1700	23.7900	-2.500%	68	5,005	+17.276%
2025-05-08	23.5500	24.9000	22.8700	24.4000	+9.663%	109	4,998	+14.344%
2025-05-07	22.0900	22.7000	21.2000	22.2500	-0.447%	35	4,923	+25.393%
2025-05-06	21.1000	22.5400	21.1000	22.3500	-3.664%	84	4,907	+24.832%
2025-05-05	22.9700	23.7000	22.9700	23.2000	-3.333%	138	4,898	+20.259%
2025-05-02	24.0000	24.7900	23.3300	24.0000	+8.108%	420	4,827	+16.250%
2025-05-01	22.7500	23.8000	22.2000	22.2000	+6.988%	404	4,799	+25.676%
2025-04-30	20.0500	20.7500	17.9000	20.7500	-1.284%	99	4,875	+34.458%
2025-04-29	20.0000	21.0200	19.3500	21.0200	+7.795%	56	4,811	+32.731%
2025-04-28	19.9000	20.8500	19.0000	19.5000	-2.500%	87	4,839	+43.077%
2025-04-25	18.5000	20.1500	18.1500	20.0000	+7.354%	306	4,805	+39.500%
2025-04-24	17.1000	18.8000	17.0700	18.6300	+12.229%	395	4,836	+49.758%
2025-04-23	16.2500	18.1500	16.1000	16.6000	+18.571%	300	4,806	+68.072%
2025-04-22	13.3500	14.9100	13.3500	14.0000	+13.821%	186	4,721	+99.286%
2025-04-21	13.4000	13.4800	11.6500	12.3000	-14.583%	202	4,837	+126.829%
2025-04-17	15.5800	15.5800	14.0000	14.4000	-3.679%	207	4,724	+93.750%
2025-04-16	15.7000	16.8600	13.3400	14.9500	-16.011%	334	4,724	+86.622%
2025-04-15	17.5000	18.4500	17.2900	17.8000	+2.594%	839	4,689	+56.742%
2025-04-14	18.7000	18.7000	16.5900	17.3500	+1.760%	230	4,738	+60.807%
2025-04-11	16.0000	17.5000	15.0000	17.0500	+11.003%	840	4,703	+63.636%
2025-04-10	16.4500	17.9500	13.0000	15.3600	-19.581%	1,178	4,321	+81.641%
2025-04-09	11.4200	19.5500	11.0000	19.1000	+76.852%	356	3,537	+46.073%
2025-04-08	15.0000	15.0000	10.2000	10.8000	-12.903%	479	3,467	+158.333%
2025-04-07	9.3000	14.7500	8.1500	12.4000	+7.452%	797	3,193	+125.000%
2025-04-04	14.7000	16.1000	11.5400	11.5400	-32.118%	1,285	2,881	+141.768%
2025-04-03	18.9200	19.5500	17.0000	17.0000	-28.631%	481	2,726	+64.118%
2025-04-02	21.1000	23.9500	20.9300	23.8200	+8.273%	101	2,524	+17.128%
2025-04-01	21.5100	23.0000	20.7000	22.0000	+0.548%	35	2,514	+26.818%
2025-03-31	20.0500	22.0000	18.6500	21.8800	-1.441%	86	2,510	+27.514%
2025-03-28	24.8000	24.8000	21.5700	22.2000	-16.226%	486	2,493	+25.676%
2025-03-27	26.1700	26.5000	25.2000	26.5000	+1.923%	39	2,346	+5.283%
2025-03-26	29.5000	29.5000	26.0000	26.0000	-10.653%	34	2,341	+7.308%
2025-03-25	29.0000	29.5000	28.9000	29.1000	+0.345%	10	2,341	-4.124%
2025-03-24	28.5000	29.0000	28.0000	29.0000	+15.308%	61	2,345	-3.793%
2025-03-21	24.5000	25.5000	23.7500	25.1500	-0.789%	52	2,331	+10.934%
2025-03-20	26.0000	26.3000	25.3500	25.3500	-1.170%	7	2,326	+10.059%
2025-03-19	24.3400	26.0000	24.3400	25.6500	+6.211%	81	2,324	+8.772%
2025-03-18	25.0000	25.0000	23.2000	24.1500	-11.765%	326	2,322	+15.528%
2025-03-17	25.9700	27.6000	25.1000	27.3700	+6.085%	325	2,293	+1.936%
2025-03-14	24.2000	26.0500	24.2000	25.8000	+14.514%	600	2,000	+8.140%
2025-03-13	25.0000	25.0000	22.0900	22.5300	-10.417%	329	1,667	+23.835%
2025-03-12	27.0000	27.0000	24.2000	25.1500	+2.486%	305	1,667	+10.934%
2025-03-11	23.9700	25.6000	23.1000	24.5400	-0.041%	502	1,665	+13.692%
2025-03-10	27.3500	28.0500	22.1600	24.5500	-18.601%	131	1,534	+13.646%
2025-03-07	29.0600	30.4000	27.0000	30.1600	+1.378%	164	1,514	-7.493%
2025-03-06	31.2600	31.9200	29.0000	29.7500	-8.179%	95	1,511	-6.218%
2025-03-05	32.3500	32.4000	32.3500	32.4000	-0.308%	2	1,461	-13.889%
2025-03-04	34.0000	34.0000	29.5800	32.5000	+2.491%	93	1,461	-14.154%
2025-03-03	36.8600	36.8600	31.7100	31.7100	-10.500%	17	1,485	-12.015%
2025-02-28	33.1900	35.4300	33.0000	35.4300	+4.053%	164	1,486	-21.253%
2025-02-27	39.9500	39.9500	34.0500	34.0500	-12.692%	179	1,414	-18.062%
2025-02-26	40.5900	40.7000	39.0000	39.0000	-1.266%	17	1,556	-28.462%
2025-02-25	40.0000	40.0000	38.0000	39.5000	-6.927%	17	1,548	-29.367%
2025-02-24	42.0000	43.4000	42.0000	42.4400	-5.689%	36	1,548	-34.260%
2025-02-21	45.0000	45.0000	45.0000	45.0000	-8.163%	2	1,548	-38.000%
2025-02-20	48.5000	49.0000	48.2300	49.0000	-2.410%	10	1,548	-43.061%
2025-02-18	50.2100	50.2100	50.2100	50.2100	+2.011%	20	1,548	-44.433%
2025-02-14	49.0000	49.2200	49.0000	49.2200	-0.746%	26	1,551	-43.316%