Dark

TQQQ20270115C55
TQQQ Jan 15 2027 55.00 Call (TQQQ270115C00055000)
option OPRA

EOD

Oct 1, 2026

26.53-1.631%(-0.44)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.5000	26.5300	25.4900	26.5300	-1.631%	59	5,557	0.000%
2026-09-30	25.9400	26.9700	25.9400	26.9700	+5.723%	13	5,505	-1.631%
2026-09-29	25.5100	25.5100	25.5100	25.5100	+0.039%	1	5,502	+3.998%
2026-09-28	26.2400	26.2400	24.3000	25.5000	-7.407%	70	5,503	+4.039%
2026-09-25	27.0200	27.5400	27.0200	27.5400	+9.113%	12	5,469	-3.667%
2026-09-24	26.1000	26.1000	25.2400	25.2400	-4.755%	5	5,479	+5.111%
2026-09-23	27.7100	27.7100	26.5000	26.5000	-6.690%	22	5,494	+0.113%
2026-09-22	27.2100	28.4000	27.2100	28.4000	+7.170%	21	5,498	-6.585%
2026-09-21	23.5500	26.5000	23.5500	26.5000	+29.458%	99	5,517	+0.113%
2026-09-18	20.3000	20.4700	19.8700	20.4700	+1.437%	21	5,566	+29.604%
2026-09-17	20.0000	20.1800	20.0000	20.1800	+15.645%	101	5,567	+31.467%
2026-09-16	18.7000	19.1000	17.4500	17.4500	-0.286%	31	5,617	+52.034%
2026-09-15	17.7500	17.7500	17.5000	17.5000	-9.373%	106	5,606	+51.600%
2026-09-14	17.9500	19.3100	17.9000	19.3100	-4.877%	15	5,512	+37.390%
2026-09-11	20.3700	20.4000	20.1000	20.3000	+6.283%	20	5,513	+30.690%
2026-09-10	18.7500	19.3800	18.7500	19.1000	-7.729%	45	5,509	+38.901%
2026-09-09	20.5500	20.7500	20.2500	20.7000	-2.588%	10	5,509	+28.164%
2026-09-08	20.7500	21.6500	20.5000	21.2500	+2.065%	618	5,545	+24.847%
2026-09-04	21.2900	21.2900	20.7500	20.8200	-1.653%	41	5,745	+27.426%
2026-09-03	20.8000	21.1700	20.7700	21.1700	+10.838%	7	5,745	+25.319%
2026-09-02	19.1000	19.1000	19.1000	19.1000	+2.523%	3	5,749	+38.901%
2026-09-01	18.4000	19.5000	18.4000	18.6300	-10.433%	218	5,799	+42.405%
2026-08-31	20.6000	20.8000	20.5000	20.8000	-1.188%	230	5,877	+27.548%
2026-08-28	22.1000	22.1000	21.0500	21.0500	-3.040%	5	6,075	+26.033%
2026-08-27	21.9000	21.9000	21.7100	21.7100	+8.713%	2	6,072	+22.202%
2026-08-26	20.0000	20.0000	19.9700	19.9700	-0.300%	111	6,072	+32.849%
2026-08-25	19.9600	20.3000	19.9000	20.0300	+2.560%	350	6,072	+32.451%
2026-08-24	19.2000	19.8500	19.0000	19.5300	-9.163%	141	5,730	+35.842%
2026-08-21	20.8000	21.5000	20.8000	21.5000	+3.614%	4	5,744	+23.395%
2026-08-20	21.2800	21.2800	20.6500	20.7500	-7.366%	216	5,805	+27.855%
2026-08-19	22.4000	22.4000	22.4000	22.4000	-2.651%	1	5,842	+18.438%
2026-08-18	23.0100	23.0100	23.0100	23.0100	-11.500%	16	5,843	+15.298%
2026-08-17	26.5800	27.0200	25.9500	26.0000	-0.077%	319	5,827	+2.038%
2026-08-14	26.0200	26.0200	26.0200	26.0200	-2.910%	4	5,550	+1.960%
2026-08-13	26.2500	27.0700	26.2500	26.8000	+8.722%	114	5,554	-1.007%
2026-08-12	25.4900	25.4900	24.3300	24.6500	+7.314%	62	5,661	+7.627%
2026-08-11	23.7000	24.2500	22.8800	22.9700	-5.083%	15	5,716	+15.498%
2026-08-10	23.8500	24.2000	23.8500	24.2000	-0.124%	7	5,728	+9.628%
2026-08-07	24.4900	24.4900	24.1700	24.2300	+5.119%	33	5,735	+9.492%
2026-08-06	23.4800	23.4800	23.0500	23.0500	-6.491%	9	5,771	+15.098%
2026-08-05	26.2100	26.3000	24.6500	24.6500	-4.086%	6	5,770	+7.627%
2026-08-04	22.4500	25.7500	22.4500	25.7000	+30.193%	39	5,779	+3.230%
2026-08-03	18.0900	20.0900	18.0900	19.7400	+12.159%	85	5,797	+34.397%
2026-07-31	18.0000	18.0000	16.4000	17.6000	+4.949%	11	5,750	+50.739%
2026-07-30	15.0000	16.7700	15.0000	16.7700	+29.000%	46	5,766	+58.199%
2026-07-29	14.3800	16.3400	13.0000	13.0000	-16.986%	39	5,783	+104.077%
2026-07-28	15.2700	16.6400	14.0500	15.6600	-2.186%	129	5,785	+69.413%
2026-07-27	18.7800	19.0000	16.0100	16.0100	-8.514%	75	5,734	+65.709%
2026-07-24	19.0200	19.4400	17.5000	17.5000	-9.467%	24	5,768	+51.600%
2026-07-23	19.5000	19.6500	19.1500	19.3300	-18.093%	73	5,767	+37.248%
2026-07-21	23.6000	23.6000	23.6000	23.6000	+12.757%	10	5,773	+12.415%
2026-07-20	22.0500	22.0500	20.9300	20.9300	-0.947%	10	5,773	+26.756%
2026-07-17	20.0000	22.0500	19.7000	21.1300	-8.130%	122	5,773	+25.556%
2026-07-16	23.8500	23.8500	23.0000	23.0000	-10.784%	144	5,828	+15.348%
2026-07-15	25.5500	25.7800	25.5500	25.7800	-4.660%	26	5,969	+2.909%
2026-07-14	26.5000	27.0400	26.0500	27.0400	+7.089%	49	6,017	-1.886%
2026-07-13	25.8700	25.8700	25.2500	25.2500	-12.174%	4	6,025	+5.069%
2026-07-10	29.3200	29.5500	28.7000	28.7500	+2.131%	57	6,023	-7.722%
2026-07-09	27.9500	28.2700	27.9500	28.1500	+12.600%	42	6,037	-5.755%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+1.051%	1	6,061	+6.120%
2026-07-07	25.3200	26.0100	24.2900	24.7400	-14.394%	102	6,060	+7.235%
2026-07-06	28.2100	28.9000	28.2100	28.9000	+12.671%	71	6,129	-8.201%
2026-07-02	27.0000	27.0000	25.6500	25.6500	-14.784%	10	6,139	+3.431%
2026-07-01	31.0000	31.6500	30.1000	30.1000	-5.938%	11	6,139	-11.860%
2026-06-30	30.0000	32.0500	30.0000	32.0000	+23.791%	25	6,139	-17.094%
2026-06-26	25.8500	25.8500	25.8500	25.8500	-7.843%	1	6,150	+2.631%
2026-06-25	28.0500	28.0500	28.0500	28.0500	+6.735%	1	6,149	-5.419%
2026-06-24	27.7300	28.2000	26.2800	26.2800	-6.643%	137	6,152	+0.951%
2026-06-23	28.4400	28.7600	28.1500	28.1500	-16.962%	9	6,162	-5.755%
2026-06-22	35.8000	35.8000	33.7500	33.9000	-2.586%	31	6,167	-21.740%
2026-06-18	33.0100	34.8000	33.0100	34.8000	+13.837%	79	6,146	-23.764%
2026-06-17	33.2600	33.3000	30.5700	30.5700	-6.656%	37	6,146	-13.216%
2026-06-16	35.8000	35.8000	32.7500	32.7500	-8.647%	9	6,146	-18.992%
2026-06-15	34.2000	35.9100	34.2000	35.8500	+17.195%	1,082	5,674	-25.997%
2026-06-12	28.6100	30.5900	27.6000	30.5900	+17.654%	27	5,674	-13.272%
2026-06-11	24.6100	26.0000	24.6100	26.0000	+8.469%	2	5,674	+2.038%
2026-06-10	27.1400	27.1400	23.5000	23.9700	-9.410%	15	5,677	+10.680%
2026-06-09	24.1900	26.4600	21.9000	26.4600	-8.061%	304	5,686	+0.265%
2026-06-08	29.1800	30.0500	28.7800	28.7800	+7.348%	11	5,700	-7.818%
2026-06-05	34.0000	34.0000	26.5500	26.8100	-26.749%	274	5,701	-1.044%
2026-06-04	35.2500	36.7500	34.6200	36.6000	-3.557%	209	5,622	-27.514%
2026-06-03	37.5500	38.0600	37.5500	37.9500	-0.654%	81	5,455	-30.092%
2026-06-02	36.8400	38.2000	36.2300	38.2000	+3.635%	23	5,392	-30.550%
2026-06-01	35.6000	38.0500	35.4200	36.8600	+4.984%	71	5,397	-28.025%
2026-05-29	36.0000	36.3700	35.1000	35.1100	+0.891%	38	5,392	-24.437%
2026-05-28	32.7700	35.1900	32.7000	34.8000	+5.009%	120	5,419	-23.764%
2026-05-27	33.0000	33.1800	32.6200	33.1400	-0.927%	24	5,448	-19.946%
2026-05-26	31.6500	33.4500	31.6500	33.4500	+13.776%	35	5,476	-20.688%
2026-05-22	29.2600	30.4000	29.2600	29.4000	+6.870%	84	5,491	-9.762%
2026-05-21	27.0000	27.5100	27.0000	27.5100	-1.750%	8	5,507	-3.562%
2026-05-20	26.5500	28.0000	26.5500	28.0000	+8.738%	17	5,507	-5.250%
2026-05-19	26.0000	26.7500	24.5500	25.7500	+0.195%	39	5,490	+3.029%
2026-05-18	27.1500	27.1500	25.5000	25.7000	-6.715%	6	5,490	+3.230%
2026-05-15	28.1000	29.1000	27.5500	27.5500	-12.401%	70	5,490	-3.702%
2026-05-14	30.4000	31.6000	30.4000	31.4500	+5.184%	95	5,512	-15.644%
2026-05-13	28.1700	30.1500	27.0000	29.9000	+8.137%	232	5,546	-11.271%
2026-05-12	27.5000	28.2500	24.8400	27.6500	-5.631%	80	5,546	-4.051%
2026-05-11	28.7100	29.6000	28.5900	29.3000	+3.938%	25	5,546	-9.454%
2026-05-08	25.7500	28.8500	25.7500	28.1900	+15.391%	123	5,647	-5.889%
2026-05-07	25.0000	26.0000	24.0500	24.4300	-0.448%	90	5,690	+8.596%
2026-05-06	22.4000	24.5500	22.4000	24.5400	+15.428%	160	5,709	+8.109%
2026-05-05	20.0500	21.4700	20.0500	21.2600	+10.155%	166	5,709	+24.788%
2026-05-04	19.1600	19.9500	18.8700	19.3000	-1.731%	99	5,727	+37.461%
2026-05-01	18.9200	19.7700	18.9200	19.6400	+8.448%	260	5,814	+35.081%
2026-04-30	17.2300	18.2500	16.3000	18.1100	+7.160%	179	5,814	+46.494%
2026-04-29	16.6200	16.9500	16.3000	16.9000	+4.644%	19	5,950	+56.982%
2026-04-28	16.0000	16.5000	15.5000	16.1500	-7.237%	66	5,940	+64.272%
2026-04-27	16.9300	17.5400	16.9300	17.4100	-1.080%	231	5,931	+52.384%
2026-04-24	16.5000	17.6800	16.0000	17.6000	+17.333%	911	6,027	+50.739%
2026-04-23	15.5000	16.1500	14.5000	15.0000	-3.846%	584	6,165	+76.867%
2026-04-22	14.3400	15.6000	14.3400	15.6000	+13.952%	102	6,519	+70.064%
2026-04-21	14.6200	14.6200	13.6500	13.6900	-2.701%	169	6,586	+93.791%
2026-04-20	14.1500	14.4000	13.5000	14.0700	-2.292%	107	6,586	+88.557%
2026-04-17	14.0300	14.7500	13.0000	14.4000	+11.975%	1,119	6,524	+84.236%
2026-04-16	12.6500	13.5000	12.2700	12.8600	+2.634%	962	6,424	+106.299%
2026-04-15	10.9000	12.5300	10.8000	12.5300	+16.019%	793	6,141	+111.732%
2026-04-14	9.6500	10.8700	9.4800	10.8000	+20.000%	757	5,873	+145.648%
2026-04-13	8.0500	9.0000	8.0500	9.0000	+8.959%	252	5,597	+194.778%
2026-04-10	8.5000	8.6000	8.0000	8.2600	+1.474%	392	5,488	+221.186%
2026-04-09	7.5800	8.2000	7.5800	8.1400	+8.533%	293	5,319	+225.921%
2026-04-08	8.4000	8.4000	7.2700	7.5000	+27.551%	340	5,346	+253.733%
2026-04-07	5.5500	5.9000	5.3000	5.8800	-0.339%	95	5,153	+351.190%
2026-04-06	5.4400	6.1000	5.4400	5.9000	+2.609%	132	5,162	+349.661%
2026-04-02	4.6500	5.7600	4.6500	5.7500	0.000%	315	5,273	+361.391%
2026-04-01	5.5000	6.0300	5.4000	5.7500	+9.524%	552	5,273	+361.391%
2026-03-31	4.0000	5.2500	4.0000	5.2500	+43.836%	492	5,157	+405.333%
2026-03-30	4.8200	4.8200	3.6500	3.6500	-14.520%	244	5,117	+626.849%
2026-03-27	5.0000	5.1500	4.2500	4.2700	-19.434%	667	5,065	+521.311%
2026-03-26	6.1500	6.5500	5.2500	5.3000	-20.896%	683	5,086	+400.566%
2026-03-25	6.6600	6.7500	6.2500	6.7000	+4.361%	10	5,260	+295.970%
2026-03-24	6.5000	6.9000	6.1000	6.4200	-6.957%	48	5,258	+313.240%
2026-03-23	7.0000	7.3900	6.6500	6.9000	+12.378%	490	5,243	+284.493%
2026-03-20	7.2000	8.0000	5.9900	6.1400	-18.242%	662	5,067	+332.085%
2026-03-19	7.6200	7.6500	6.9000	7.5100	-1.444%	147	4,985	+253.262%
2026-03-18	8.3500	8.3500	7.5500	7.6200	-8.523%	122	4,922	+248.163%
2026-03-17	8.7000	8.7000	8.3300	8.3300	+2.209%	78	4,887	+218.487%
2026-03-16	8.2300	8.5000	8.1000	8.1500	+5.844%	148	4,826	+225.521%
2026-03-13	8.6000	8.7000	7.4500	7.7000	-4.467%	171	4,740	+244.545%
2026-03-12	8.5000	8.5000	8.0600	8.0600	-13.519%	41	4,690	+229.156%
2026-03-11	9.5400	9.6500	9.2000	9.3200	-2.917%	362	4,653	+184.657%
2026-03-10	9.4500	10.0000	9.1000	9.6000	+1.373%	243	4,470	+176.354%
2026-03-09	8.0000	9.4700	7.5000	9.4700	+8.851%	362	4,371	+180.148%
2026-03-06	8.5000	9.2500	8.3700	8.7000	-2.247%	172	4,416	+204.943%
2026-03-05	9.6700	9.7500	8.8500	8.9000	-9.184%	80	4,472	+198.090%
2026-03-04	8.8500	9.8800	8.8500	9.8000	+15.976%	398	4,457	+170.714%
2026-03-03	8.5000	8.7400	7.6400	8.4500	-14.213%	419	4,153	+213.964%
2026-03-02	8.5000	9.8500	8.5000	9.8500	+7.065%	77	4,199	+169.340%
2026-02-27	8.8100	9.3500	8.8100	9.2000	-3.361%	63	4,169	+188.370%
2026-02-26	10.3000	10.3000	9.0900	9.5200	-10.694%	67	4,118	+178.676%
2026-02-25	10.0000	10.9000	10.0000	10.6600	+10.466%	161	4,102	+148.874%
2026-02-24	9.0500	9.6500	9.0500	9.6500	+10.792%	37	4,102	+174.922%
2026-02-23	9.5700	9.5700	8.5000	8.7100	-10.206%	7	4,090	+204.592%
2026-02-20	9.3000	10.2000	9.3000	9.7000	+6.593%	31	4,090	+173.505%
2026-02-19	9.2000	9.4500	8.8500	9.1000	-3.907%	34	4,076	+191.538%
2026-02-18	9.0400	9.8000	9.0400	9.4700	+7.614%	13	4,064	+180.148%
2026-02-17	9.1000	9.1500	8.0000	8.8000	-4.139%	308	4,069	+201.477%
2026-02-13	9.5700	9.6000	8.5000	9.1800	+2.000%	121	4,104	+188.998%
2026-02-12	10.7000	10.7000	9.0000	9.0000	-14.286%	181	4,104	+194.778%
2026-02-11	11.0000	11.0000	9.8400	10.5000	0.000%	89	4,287	+152.667%
2026-02-10	11.1000	11.1500	10.4000	10.5000	-3.226%	58	4,284	+152.667%
2026-02-09	10.0700	11.0100	9.8500	10.8500	+5.854%	188	4,327	+144.516%
2026-02-06	9.5000	10.3000	9.1500	10.2500	+15.950%	259	4,158	+158.829%
2026-02-05	10.1500	10.1500	8.6800	8.8400	-12.906%	136	4,052	+200.113%
2026-02-04	11.4100	11.4100	9.3900	10.1500	-11.354%	244	4,075	+161.379%
2026-02-03	14.9500	14.9500	10.9000	11.4500	-16.117%	191	4,056	+131.703%
2026-02-02	12.3000	13.6500	12.3000	13.6500	+7.905%	128	4,016	+94.359%
2026-01-30	13.4600	13.5000	12.1000	12.6500	-8.664%	186	4,049	+109.723%
2026-01-29	14.3000	14.4500	12.2500	13.8500	-5.007%	145	4,045	+91.552%
2026-01-28	15.1100	15.1100	14.5000	14.5800	+2.604%	258	4,016	+81.962%
2026-01-27	13.3500	14.2100	13.2700	14.2100	+9.730%	72	4,230	+86.700%
2026-01-26	12.9000	13.2200	12.6000	12.9500	+3.600%	62	4,251	+104.865%
2026-01-23	12.0000	12.8000	12.0000	12.5000	+1.215%	70	4,239	+112.240%
2026-01-22	12.5000	12.6000	11.8200	12.3500	+6.100%	400	4,242	+114.818%
2026-01-21	10.8500	12.1000	10.6000	11.6400	+8.785%	107	4,384	+127.921%
2026-01-20	11.5000	11.7000	10.6500	10.7000	-15.214%	137	4,351	+147.944%
2026-01-16	13.2000	13.2000	12.3000	12.6200	-0.708%	89	4,241	+110.222%
2026-01-15	13.3500	13.4500	12.7100	12.7100	+3.925%	159	4,241	+108.733%
2026-01-14	13.0500	13.0500	11.5000	12.2300	-8.045%	316	4,342	+116.926%
2026-01-13	14.0000	14.0000	13.3000	13.3000	-5.674%	70	4,238	+99.474%
2026-01-12	13.2500	14.2000	13.2500	14.1000	+2.695%	100	4,243	+88.156%
2026-01-09	13.6000	13.8500	13.2700	13.7300	+5.615%	147	4,245	+93.227%
2026-01-08	13.0100	13.0100	12.3600	13.0000	-1.515%	352	4,211	+104.077%
2026-01-07	12.6000	14.0000	12.6000	13.2000	-0.901%	297	4,371	+100.985%
2026-01-06	13.0000	13.7500	12.7000	13.3200	+8.293%	142	4,473	+99.174%
2026-01-05	12.6000	12.8500	12.2000	12.3000	+4.149%	24	4,338	+115.691%
2026-01-02	12.8700	13.2500	11.3000	11.8100	-1.172%	100	4,323	+124.640%
2025-12-31	13.6500	13.6500	11.9000	11.9500	-9.125%	248	4,395	+122.008%
2025-12-30	13.0000	13.2000	12.7000	13.1500	+1.544%	80	4,395	+101.749%
2025-12-29	13.0000	14.0500	12.6300	12.9500	-4.428%	81	4,437	+104.865%
2025-12-26	13.7000	13.9200	13.5000	13.5500	-0.587%	38	4,421	+95.793%
2025-12-24	13.1000	14.0000	13.0000	13.6300	+1.716%	20	4,419	+94.644%
2025-12-23	12.9500	13.5000	12.9500	13.4000	+2.682%	51	4,419	+97.985%
2025-12-22	13.1500	14.0000	12.9000	13.0500	+1.715%	137	4,386	+103.295%
2025-12-19	12.5000	13.0000	12.3000	12.8300	+9.191%	58	4,365	+106.781%
2025-12-18	11.8500	12.2500	11.4500	11.7500	+8.295%	31	4,338	+125.787%
2025-12-17	12.8000	12.8000	10.7700	10.8500	-11.573%	62	4,334	+144.516%
2025-12-16	12.6500	13.0000	11.7000	12.2700	-3.386%	141	4,367	+116.218%
2025-12-15	13.5500	14.1400	12.3500	12.7000	-2.458%	78	4,370	+108.898%
2025-12-12	14.6500	14.6500	13.0000	13.0200	-12.323%	245	4,360	+103.763%
2025-12-11	14.4200	14.8500	13.7800	14.8500	-4.685%	24	4,563	+78.653%
2025-12-10	14.8500	15.7600	14.7000	15.5800	+2.567%	32	4,555	+70.282%
2025-12-09	14.9000	15.4500	14.1300	15.1900	+1.946%	24	4,552	+74.654%
2025-12-08	15.4500	16.6000	14.3000	14.9000	-1.845%	31	4,540	+78.054%
2025-12-05	15.2800	15.6600	15.0400	15.1800	+3.265%	422	4,543	+74.769%
2025-12-04	16.0000	16.0000	14.3000	14.7000	-1.010%	522	4,929	+80.476%
2025-12-03	14.9200	14.9200	14.8500	14.8500	-0.202%	3	4,775	+78.653%
2025-12-02	15.0000	15.6500	14.5000	14.8800	+2.268%	49	4,773	+78.293%
2025-12-01	13.5000	14.5500	13.5000	14.5500	+3.929%	12	4,772	+82.337%
2025-11-28	13.7000	14.2600	13.7000	14.0000	+2.041%	17	4,775	+89.500%
2025-11-26	13.7500	14.5000	13.6600	13.7200	+8.458%	226	4,589	+93.367%
2025-11-25	12.2000	13.0500	12.2000	12.6500	+0.397%	6	4,589	+109.723%
2025-11-24	11.7600	12.8500	11.5000	12.6000	+12.000%	30	4,587	+110.556%
2025-11-21	11.0700	11.5900	9.5100	11.2500	+6.132%	260	4,578	+135.822%
2025-11-20	19.0000	19.0000	10.4500	10.6000	-80.370%	114	4,714	+150.283%
2025-11-19	54.0000	54.0000	54.0000	54.0000	+2.176%	1	1,678	-50.870%
2025-11-18	53.2500	53.2500	52.4900	52.8500	-8.007%	13	1,678	-49.801%
2025-11-17	57.4500	57.4500	57.4500	57.4500	-2.412%	1	1,672	-53.821%
2025-11-14	56.6000	60.0000	56.6000	58.8700	-0.085%	85	1,672	-54.935%
2025-11-13	61.1000	61.1000	58.7500	58.9200	-6.476%	3	1,716	-54.973%
2025-11-11	65.5000	65.5000	63.0000	63.0000	-0.079%	6	1,717	-57.889%
2025-11-10	63.0500	63.0500	63.0500	63.0500	+9.500%	1	1,717	-57.922%
2025-11-07	57.5700	57.5800	57.5700	57.5800	-3.664%	2	1,717	-53.925%
2025-11-06	59.1400	59.7700	59.1400	59.7700	-6.973%	53	1,717	-55.613%
2025-11-04	64.7700	64.7700	64.2500	64.2500	-8.214%	55	1,770	-58.708%
2025-10-31	70.2200	70.2200	70.0000	70.0000	-0.143%	97	1,817	-62.100%
2025-10-28	69.0000	70.1100	68.1200	70.1000	+6.632%	89	1,818	-62.154%
2025-10-27	65.7800	66.4300	64.4000	65.7400	+13.228%	75	1,745	-59.644%
2025-10-23	57.8100	60.1100	57.8100	58.0600	-4.033%	19	1,745	-54.306%
2025-10-21	59.4800	60.5000	59.4800	60.5000	+1.340%	172	1,726	-56.149%
2025-10-20	59.8000	59.8000	59.7000	59.7000	+9.261%	13	1,736	-55.561%
2025-10-16	54.6400	54.6400	54.6400	54.6400	-3.206%	1	1,736	-51.446%
2025-10-15	56.5000	56.5000	56.4500	56.4500	+2.730%	109	1,735	-53.003%
2025-10-14	54.9500	54.9500	54.9500	54.9500	+0.826%	5	1,735	-51.720%
2025-10-10	57.4600	57.4600	54.0400	54.5000	-9.468%	15	1,735	-51.321%
2025-10-08	60.2200	60.2600	60.2000	60.2000	+5.153%	6	1,745	-55.930%
2025-10-07	56.9300	57.2500	56.9300	57.2500	-2.570%	3	1,751	-53.659%
2025-10-06	58.4400	58.7600	57.9900	58.7600	+3.542%	38	1,751	-54.850%
2025-10-03	57.6700	58.0200	56.4000	56.7500	-1.749%	50	1,735	-53.251%
2025-10-02	56.2500	57.7600	56.2200	57.7600	+2.086%	130	1,782	-54.069%
2025-10-01	56.1700	56.5800	55.4200	56.5800	+3.702%	105	1,664	-53.111%
2025-09-30	53.4500	54.5600	53.4200	54.5600	-0.311%	3	1,606	-51.375%
2025-09-29	54.7300	54.7300	54.7300	54.7300	+2.721%	2	1,607	-51.526%
2025-09-26	53.3000	53.3000	53.2800	53.2800	+1.991%	2	1,606	-50.206%
2025-09-25	52.2400	52.2400	52.2400	52.2400	-3.420%	15	1,605	-49.215%
2025-09-23	55.3400	55.4100	53.5500	54.0900	-3.806%	13	1,605	-50.952%
2025-09-22	55.4500	56.5000	55.4500	56.2300	+5.300%	13	1,597	-52.819%
2025-09-19	52.8200	53.4000	52.8200	53.4000	+1.194%	6	1,605	-50.318%
2025-09-18	51.5000	53.1600	51.4000	52.7700	+6.779%	54	1,600	-49.725%
2025-09-17	50.4500	50.4500	49.4200	49.4200	-2.486%	86	1,607	-46.317%
2025-09-16	50.5000	50.6800	50.3400	50.6800	+0.237%	62	1,688	-47.652%
2025-09-15	50.3000	50.5600	50.3000	50.5600	+3.713%	2	1,693	-47.528%
2025-09-12	48.7500	48.7500	48.7500	48.7500	+2.957%	1	1,693	-45.579%
2025-09-11	47.3500	47.3500	47.3500	47.3500	+1.501%	1	1,693	-43.970%
2025-09-10	46.8000	46.8000	46.5000	46.6500	+2.123%	4	1,693	-43.130%
2025-09-08	45.6800	45.6800	45.6800	45.6800	+1.942%	3	1,693	-41.922%
2025-09-05	44.8100	44.8100	44.8100	44.8100	+6.690%	1	1,696	-40.794%
2025-09-04	42.0000	42.0000	42.0000	42.0000	+1.083%	1	1,696	-36.833%
2025-09-03	41.5500	41.5500	41.5500	41.5500	-7.667%	1	1,696	-36.149%
2025-08-28	45.0000	45.0000	45.0000	45.0000	+2.787%	2	1,697	-41.044%
2025-08-27	43.6400	44.1000	43.6400	43.7800	+2.529%	54	1,697	-39.402%
2025-08-26	42.7000	42.7000	42.7000	42.7000	-0.698%	1	1,670	-37.869%
2025-08-25	42.9000	43.0000	42.9000	43.0000	-1.444%	9	1,670	-38.302%
2025-08-22	41.0000	43.6300	41.0000	43.6300	+7.331%	20	1,670	-39.193%
2025-08-20	39.2800	40.6500	38.8500	40.6500	-5.465%	22	1,677	-34.736%
2025-08-19	43.0000	43.0000	43.0000	43.0000	-5.495%	1	1,685	-38.302%
2025-08-18	45.5000	45.5000	45.5000	45.5000	-3.704%	1	1,685	-41.692%
2025-08-14	47.8500	47.8500	47.2500	47.2500	-1.047%	43	1,686	-43.852%
2025-08-13	48.4000	48.4000	47.7500	47.7500	+1.165%	2	1,686	-44.440%
2025-08-12	46.0600	47.4700	46.0600	47.2000	+5.687%	36	1,687	-43.792%
2025-08-11	44.6600	44.6600	44.6600	44.6600	-1.195%	82	1,707	-40.596%
2025-08-08	45.0000	45.3000	44.8500	45.2000	+5.067%	70	1,625	-41.305%
2025-08-07	42.7500	43.5500	42.7500	43.0200	+7.820%	4	1,659	-38.331%
2025-08-05	41.4900	41.4900	39.9000	39.9000	-2.730%	2	1,661	-33.509%
2025-08-04	40.7000	41.0500	40.7000	41.0200	+7.947%	18	1,661	-35.324%
2025-08-01	37.5000	38.4100	36.5000	38.0000	-11.628%	14	1,649	-30.184%
2025-07-31	44.7500	45.2500	43.0000	43.0000	+1.343%	70	1,649	-38.302%
2025-07-30	43.3600	43.3600	42.4300	42.4300	-1.326%	4	1,653	-37.473%
2025-07-29	44.3000	44.4500	43.0000	43.0000	-0.417%	19	1,653	-38.302%
2025-07-28	42.9100	43.5500	42.9100	43.1800	+0.653%	4	1,665	-38.560%
2025-07-25	43.0000	43.0100	42.9000	42.9000	+1.562%	270	1,664	-38.159%
2025-07-24	42.5000	42.5000	41.3000	42.2400	+1.783%	5	1,856	-37.192%
2025-07-23	40.4500	41.5000	40.4500	41.5000	+1.840%	66	1,857	-36.072%
2025-07-22	40.7700	40.7700	40.4900	40.7500	-4.118%	115	1,897	-34.896%
2025-07-21	42.0000	42.5300	42.0000	42.5000	+2.906%	12	2,004	-37.576%
2025-07-17	39.5000	41.3000	39.5000	41.3000	+4.557%	67	2,004	-35.763%
2025-07-16	39.4800	39.5000	39.4800	39.5000	-2.853%	58	2,041	-32.835%
2025-07-15	40.5400	40.6600	40.5000	40.6600	+3.329%	6	2,098	-34.752%
2025-07-14	38.4500	39.4000	38.4500	39.3500	+2.075%	36	2,097	-32.579%
2025-07-11	38.5000	38.9000	38.5000	38.5500	-1.658%	8	2,097	-31.180%
2025-07-10	38.6300	39.2000	38.6300	39.2000	-0.508%	4	2,100	-32.321%
2025-07-09	39.6500	39.6500	39.4000	39.4000	+3.277%	30	2,097	-32.665%
2025-07-08	38.5200	38.5200	38.1500	38.1500	-3.662%	26	2,127	-30.459%
2025-07-07	39.6000	39.6000	39.6000	39.6000	-0.377%	6	2,127	-33.005%
2025-07-03	38.6500	39.7500	38.6500	39.7500	+6.483%	18	2,128	-33.258%
2025-07-02	37.0000	37.4500	36.9300	37.3300	+3.579%	33	2,128	-28.931%
2025-07-01	36.0400	36.0400	36.0400	36.0400	-5.283%	1	2,147	-26.387%
2025-06-30	37.7500	38.2000	36.7000	38.0500	+4.332%	56	2,146	-30.276%
2025-06-27	36.7000	37.3000	35.9500	36.4700	+1.249%	36	2,158	-27.255%
2025-06-26	34.8900	36.2000	34.8900	36.0200	+4.801%	39	2,178	-26.346%
2025-06-25	34.6100	35.3000	34.3700	34.3700	+0.350%	70	2,150	-22.811%
2025-06-24	32.2000	34.4200	32.2000	34.2500	+9.600%	79	2,162	-22.540%
2025-06-23	29.6000	31.3500	29.6000	31.2500	+5.753%	34	2,224	-15.104%
2025-06-20	30.9500	30.9500	29.5500	29.5500	-5.136%	26	2,223	-10.220%
2025-06-18	31.4500	31.4500	30.3000	31.1500	+0.711%	23	2,226	-14.831%
2025-06-17	32.0700	32.0700	30.9300	30.9300	+1.078%	21	2,226	-14.226%
2025-06-13	30.7000	31.1300	30.6000	30.6000	-5.991%	16	2,231	-13.301%
2025-06-12	32.5500	32.5500	32.5500	32.5500	+2.294%	5	2,233	-18.495%
2025-06-11	33.5000	33.5000	31.5300	31.8200	-3.224%	219	2,233	-16.625%
2025-06-10	31.9400	32.9000	31.9400	32.8800	+2.590%	17	2,242	-19.313%
2025-06-09	31.9000	32.2000	31.7200	32.0500	+0.470%	27	2,249	-17.223%
2025-06-06	31.3000	31.9000	31.3000	31.9000	-1.085%	42	2,257	-16.834%
2025-06-05	31.0000	32.2500	31.0000	32.2500	+2.707%	6	2,265	-17.736%
2025-06-04	31.0000	31.5500	31.0000	31.4000	+1.454%	9	2,279	-15.510%
2025-06-03	29.5200	31.2500	29.5200	30.9500	+6.724%	15	2,279	-14.281%
2025-06-02	28.2000	29.0000	28.1000	29.0000	+9.434%	34	2,283	-8.517%
2025-05-30	27.2700	27.7300	26.5000	26.5000	-9.091%	10	2,288	+0.113%
2025-05-29	29.2000	30.7000	28.7500	29.1500	-0.512%	53	2,284	-8.988%
2025-05-27	29.3000	29.3000	29.3000	29.3000	+13.040%	1	2,300	-9.454%
2025-05-23	25.9200	25.9200	25.9200	25.9200	-2.921%	2	2,301	+2.353%
2025-05-21	27.6500	27.6500	26.7000	26.7000	-8.468%	4	2,301	-0.637%
2025-05-20	29.1700	29.1700	29.1700	29.1700	-2.048%	1	2,300	-9.050%
2025-05-19	29.7900	29.7900	29.7800	29.7800	+0.101%	2	2,299	-10.913%
2025-05-16	29.5400	29.8000	29.5400	29.7500	-0.335%	134	2,299	-10.824%
2025-05-15	28.6700	29.9000	28.0000	29.8500	+5.291%	77	2,358	-11.122%
2025-05-14	29.0300	29.1000	28.3500	28.3500	0.000%	16	2,399	-6.420%
2025-05-13	26.9000	28.8300	26.9000	28.3500	+10.311%	45	2,411	-6.420%
2025-05-12	22.8000	25.7000	22.8000	25.7000	+19.702%	232	2,440	+3.230%
2025-05-09	22.0000	22.0000	21.3000	21.4700	-0.831%	50	2,572	+23.568%
2025-05-08	21.0500	22.5000	20.7500	21.6500	+11.886%	32	2,572	+22.540%
2025-05-07	20.6000	20.6000	18.8500	19.3500	-4.680%	22	2,585	+37.106%
2025-05-06	18.1500	20.4300	18.1500	20.3000	-4.918%	39	2,589	+30.690%
2025-05-05	20.5000	22.1000	20.5000	21.3500	-1.613%	42	2,586	+24.262%
2025-05-02	21.2000	22.2100	21.2000	21.7000	+8.500%	218	2,564	+22.258%
2025-05-01	20.4700	21.4200	20.0000	20.0000	+6.383%	236	2,571	+32.650%
2025-04-30	16.7000	18.8000	15.9000	18.8000	0.000%	282	2,679	+41.117%
2025-04-29	18.1300	18.8000	18.0400	18.8000	+7.123%	47	2,531	+41.117%
2025-04-28	18.6400	18.6400	16.5000	17.5500	-1.791%	45	2,536	+51.168%
2025-04-25	17.1500	18.0500	16.8700	17.8700	+6.053%	522	2,513	+48.461%
2025-04-24	16.1500	16.8500	16.1500	16.8500	+17.832%	16	2,529	+57.448%
2025-04-23	14.9000	16.3500	12.5000	14.3000	+11.284%	161	2,528	+85.524%
2025-04-22	12.1000	12.8500	11.8300	12.8500	+18.981%	174	2,541	+106.459%
2025-04-21	11.5000	11.5000	10.2000	10.8000	-16.279%	79	2,547	+145.648%
2025-04-17	13.3500	13.3500	12.5400	12.9000	+5.738%	95	2,433	+105.659%
2025-04-16	14.3500	14.4300	11.9400	12.2000	-23.511%	105	2,433	+117.459%
2025-04-15	15.9700	16.5000	15.4400	15.9500	-0.313%	32	2,390	+66.332%
2025-04-14	16.0700	16.7500	14.7400	16.0000	+8.108%	221	2,386	+65.813%
2025-04-11	14.0000	15.3100	13.0000	14.8000	+13.846%	152	2,419	+79.257%
2025-04-10	14.7500	14.7500	11.6000	13.0000	-24.594%	131	2,410	+104.077%
2025-04-09	9.6000	17.2600	9.6000	17.2400	+72.400%	770	2,340	+53.886%
2025-04-08	13.0000	13.2700	9.5000	10.0000	-6.977%	50	1,700	+165.300%
2025-04-07	8.1300	12.0200	6.4500	10.7500	+4.369%	960	1,680	+146.791%
2025-04-04	13.5000	14.0000	10.3000	10.3000	-31.333%	1,006	1,431	+157.573%
2025-04-03	16.5500	18.0000	15.0000	15.0000	-27.536%	255	1,128	+76.867%
2025-04-02	19.3000	22.0600	19.3000	20.7000	+1.471%	36	1,097	+28.164%
2025-04-01	19.2000	20.6200	18.5000	20.4000	+6.250%	74	1,105	+30.049%
2025-03-31	18.1000	19.2000	16.3500	19.2000	-6.615%	75	1,100	+38.177%
2025-03-28	20.8500	20.8500	19.5000	20.5600	-11.570%	80	1,103	+29.037%
2025-03-27	23.2500	23.2500	23.2500	23.2500	-4.124%	4	1,099	+14.108%
2025-03-26	23.8500	24.2500	23.8500	24.2500	-11.335%	7	1,099	+9.402%
2025-03-25	27.0000	27.3500	26.7900	27.3500	+5.803%	7	1,094	-2.998%
2025-03-24	25.4600	25.8500	24.4500	25.8500	+17.500%	14	1,092	+2.631%
2025-03-21	21.0000	22.0000	21.0000	22.0000	-10.204%	12	1,079	+20.591%
2025-03-19	22.4000	24.5000	22.4000	24.5000	+12.437%	28	1,073	+8.286%
2025-03-18	22.5600	22.7000	21.0000	21.7900	-12.979%	445	1,081	+21.753%
2025-03-17	24.7500	25.0400	23.4600	25.0400	+6.147%	408	1,069	+5.950%
2025-03-14	23.0000	23.5900	23.0000	23.5900	+12.871%	40	916	+12.463%
2025-03-13	22.8400	22.8400	20.5000	20.9000	-7.726%	54	897	+26.938%
2025-03-12	23.8000	23.8000	22.6500	22.6500	+0.088%	16	897	+17.130%
2025-03-11	21.1900	22.6300	20.4000	22.6300	+1.708%	20	895	+17.234%
2025-03-10	22.8000	23.1000	22.0000	22.2500	-22.339%	184	876	+19.236%