Dark

TQQQ20270115P40
TQQQ Jan 15 2027 40.00 Put (TQQQ270115P00040000)
option OPRA

EOD

Oct 1, 2026

1.000.000%(0.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.0900	1.0000	1.0000	0.000%	27	5,932	0.000%
2026-09-30	1.0400	1.0400	0.9700	1.0000	-12.281%	20	5,944	0.000%
2026-09-29	1.0700	1.1900	1.0400	1.1400	+14.000%	24	5,957	-12.281%
2026-09-28	1.0400	1.1200	1.0000	1.0000	0.000%	41	5,944	0.000%
2026-09-25	1.0600	1.1100	1.0000	1.0000	-7.407%	20	5,933	0.000%
2026-09-24	1.0900	1.1400	1.0500	1.0800	+1.887%	65	5,973	-7.407%
2026-09-23	1.0500	1.1000	1.0200	1.0600	+8.163%	56	5,958	-5.660%
2026-09-22	1.0900	1.0900	0.9400	0.9800	-5.769%	193	5,946	+2.041%
2026-09-21	1.1200	1.1200	1.0200	1.0400	-21.212%	559	6,098	-3.846%
2026-09-18	1.3900	1.4200	1.3200	1.3200	-5.036%	15	5,886	-24.242%
2026-09-17	1.6100	1.6100	1.3300	1.3900	-21.910%	101	5,886	-28.058%
2026-09-16	1.4100	1.8200	1.4100	1.7800	+4.094%	65	5,941	-43.820%
2026-09-15	1.6800	1.7400	1.6600	1.7100	+1.786%	46	5,923	-41.520%
2026-09-14	1.7700	1.7900	1.6300	1.6800	+12.752%	11	5,917	-40.476%
2026-09-11	1.5300	1.5700	1.4800	1.4900	-13.372%	23	5,911	-32.886%
2026-09-10	1.7900	1.8100	1.6700	1.7200	+10.968%	47	5,913	-41.860%
2026-09-09	1.5800	1.6300	1.5400	1.5500	+1.974%	98	5,884	-35.484%
2026-09-08	1.5300	1.5300	1.4500	1.5200	+4.110%	405	5,893	-34.211%
2026-09-04	1.4500	1.4600	1.4000	1.4600	-5.195%	99	5,738	-31.507%
2026-09-03	1.6000	1.6000	1.4300	1.5400	-6.667%	36	5,738	-35.065%
2026-09-02	1.7500	1.7700	1.6300	1.6500	-4.070%	32	5,758	-39.394%
2026-09-01	1.7200	1.7200	1.6200	1.7200	+12.418%	172	5,745	-41.860%
2026-08-31	1.6400	1.6800	1.5300	1.5300	-4.375%	62	5,720	-34.641%
2026-08-28	1.9400	1.9400	1.4500	1.6000	0.000%	163	5,690	-37.500%
2026-08-27	1.7000	1.7700	1.6000	1.6000	-9.605%	101	5,716	-37.500%
2026-08-26	1.8900	1.9000	1.7700	1.7700	-6.349%	74	5,685	-43.503%
2026-08-25	1.9800	1.9800	1.8900	1.8900	-6.897%	77	5,664	-47.090%
2026-08-24	2.1000	2.1800	1.9500	2.0300	+3.571%	176	5,704	-50.739%
2026-08-21	2.1000	2.1500	1.9600	1.9600	-6.667%	89	5,646	-48.980%
2026-08-20	2.1200	2.1600	1.9500	2.1000	+1.449%	30	5,614	-52.381%
2026-08-19	2.1500	2.1700	2.0100	2.0700	-0.481%	233	5,601	-51.691%
2026-08-18	2.0600	2.1200	2.0600	2.0800	+12.432%	43	5,481	-51.923%
2026-08-17	1.7500	1.8800	1.7500	1.8500	+2.778%	26	5,447	-45.946%
2026-08-14	1.9000	1.9000	1.7800	1.8000	-0.552%	104	5,460	-44.444%
2026-08-13	1.8000	1.9100	1.8000	1.8100	-5.729%	18	5,460	-44.751%
2026-08-12	1.8300	2.0100	1.8300	1.9200	-4.950%	228	5,465	-47.917%
2026-08-11	2.1700	2.1700	2.0200	2.0200	-1.463%	538	5,602	-50.495%
2026-08-10	2.0500	2.1000	1.9700	2.0500	-6.818%	144	5,645	-51.220%
2026-08-07	2.2500	2.2500	2.1400	2.2000	-4.348%	11	5,606	-54.545%
2026-08-06	2.3000	2.3500	2.3000	2.3000	0.000%	29	5,613	-56.522%
2026-08-05	2.2600	2.4000	2.0800	2.3000	-4.167%	91	5,609	-56.522%
2026-08-04	2.4700	2.5600	2.3000	2.4000	-14.286%	121	5,572	-58.333%
2026-08-03	3.1000	3.1500	2.7600	2.8000	-13.846%	245	5,536	-64.286%
2026-07-31	3.4500	3.5000	3.2500	3.2500	-5.797%	53	5,627	-69.231%
2026-07-30	3.7500	3.7500	3.4500	3.4500	-15.854%	45	5,618	-71.014%
2026-07-29	3.9000	4.1000	3.7500	4.1000	+10.512%	90	5,680	-75.610%
2026-07-28	3.8000	4.1000	3.6700	3.7100	+0.270%	90	5,648	-73.046%
2026-07-27	3.6500	3.8500	3.6500	3.7000	+2.778%	83	5,640	-72.973%
2026-07-24	3.6300	3.9000	3.5500	3.6000	0.000%	139	5,623	-72.222%
2026-07-23	3.5500	3.8200	3.4500	3.6000	+12.500%	250	5,615	-72.222%
2026-07-22	3.3000	3.3000	3.1000	3.2000	+0.629%	5	5,549	-68.750%
2026-07-21	3.2000	3.2500	3.1500	3.1800	-5.917%	65	5,549	-68.553%
2026-07-20	3.1500	3.4200	3.1500	3.3800	-5.587%	43	5,580	-70.414%
2026-07-17	3.7000	4.0500	3.4500	3.5800	+9.480%	202	5,606	-72.067%
2026-07-16	3.2500	3.3000	3.0500	3.2700	+3.810%	34	5,615	-69.419%
2026-07-15	3.1000	3.2000	3.1000	3.1500	0.000%	5	5,596	-68.254%
2026-07-14	3.2000	3.2000	2.7500	3.1500	+1.286%	42	5,595	-68.254%
2026-07-13	3.3000	3.3600	3.0500	3.1100	+2.303%	48	5,619	-67.846%
2026-07-10	3.0500	3.3500	3.0400	3.0400	-1.935%	111	5,594	-67.105%
2026-07-09	3.2800	3.3500	3.1000	3.1000	-13.165%	21	5,619	-67.742%
2026-07-08	3.5200	3.6400	3.5200	3.5700	+5.000%	32	5,624	-71.989%
2026-07-07	2.8000	3.6400	2.8000	3.4000	+3.659%	96	5,648	-70.588%
2026-07-06	3.2500	3.2800	3.1300	3.2800	-6.286%	4	5,597	-69.512%
2026-07-02	3.3500	3.6500	3.3500	3.5000	+6.061%	30	5,578	-71.429%
2026-07-01	3.2000	3.3000	3.1500	3.3000	-1.493%	8	5,578	-69.697%
2026-06-30	3.2500	3.3500	3.0500	3.3500	+1.208%	270	5,575	-70.149%
2026-06-29	3.5000	3.5000	3.2500	3.3100	-8.056%	67	5,681	-69.789%
2026-06-26	4.0300	4.0500	3.6000	3.6000	+0.279%	27	5,690	-72.222%
2026-06-25	3.6000	3.8000	3.5900	3.5900	-7.949%	46	5,704	-72.145%
2026-06-24	3.8000	4.0000	3.7200	3.9000	+1.299%	33	5,712	-74.359%
2026-06-23	3.8500	3.9500	3.6000	3.8500	+20.313%	170	5,945	-74.026%
2026-06-22	3.0000	3.2500	3.0000	3.2000	+1.587%	142	5,928	-68.750%
2026-06-18	3.1600	3.2500	3.0500	3.1500	-7.353%	187	5,717	-68.254%
2026-06-17	3.2500	3.4000	3.2500	3.4000	+6.250%	8	5,717	-70.588%
2026-06-16	3.0000	3.2500	3.0000	3.2000	+7.023%	30	5,717	-68.750%
2026-06-15	3.1400	3.1500	2.8300	2.9900	-13.833%	151	5,696	-66.555%
2026-06-12	3.9000	3.9000	3.4700	3.4700	-4.144%	28	5,696	-71.182%
2026-06-11	4.1000	4.2000	3.6200	3.6200	-13.810%	52	5,696	-72.376%
2026-06-10	3.6500	4.4000	3.6500	4.2000	+8.247%	107	5,741	-76.190%
2026-06-09	3.2300	4.4500	3.2100	3.8800	+12.791%	110	5,674	-74.227%
2026-06-08	3.2500	3.5400	3.2200	3.4400	-10.649%	73	5,648	-70.930%
2026-06-05	3.1000	3.8500	3.1000	3.8500	+34.615%	225	5,639	-74.026%
2026-06-04	2.9600	3.0500	2.8500	2.8600	-1.718%	45	5,562	-65.035%
2026-06-03	2.8500	2.9800	2.8000	2.9100	+3.191%	78	5,557	-65.636%
2026-06-02	2.7400	2.8500	2.7400	2.8200	0.000%	9	5,605	-64.539%
2026-06-01	2.9300	2.9300	2.7500	2.8200	-1.053%	70	5,607	-64.539%
2026-05-29	2.8500	3.0200	2.7700	2.8500	-1.042%	63	5,568	-64.912%
2026-05-28	3.0500	3.0500	2.8400	2.8800	-4.000%	45	5,547	-65.278%
2026-05-27	3.0600	3.0700	2.9400	3.0000	+0.671%	22	5,520	-66.667%
2026-05-26	3.0000	3.1100	2.9000	2.9800	-5.397%	135	5,505	-66.443%
2026-05-22	3.2000	3.2500	3.0500	3.1500	-3.077%	316	5,502	-68.254%
2026-05-21	3.3800	3.4500	3.1600	3.2500	-14.474%	150	5,554	-69.231%
2026-05-20	3.4800	3.8000	3.2900	3.8000	+8.571%	25	5,554	-73.684%
2026-05-19	3.6000	3.6000	3.5000	3.5000	+0.287%	10	5,502	-71.429%
2026-05-18	3.5400	3.6500	3.4500	3.4900	-1.690%	39	5,502	-71.347%
2026-05-15	3.8500	3.8500	3.4000	3.5500	+3.801%	54	5,502	-71.831%
2026-05-14	3.5100	3.5100	3.3800	3.4200	-3.662%	90	5,503	-70.760%
2026-05-13	3.4000	3.5800	3.4000	3.5500	-0.560%	67	5,526	-71.831%
2026-05-12	3.6200	3.9000	3.5000	3.5700	+2.000%	416	5,526	-71.989%
2026-05-11	3.6000	3.6500	3.4500	3.5000	-2.778%	377	5,526	-71.429%
2026-05-08	3.6600	3.7100	3.6000	3.6000	-5.512%	85	5,407	-72.222%
2026-05-07	3.8600	3.9800	3.7000	3.8100	-1.550%	303	5,390	-73.753%
2026-05-06	4.0000	4.0500	3.8200	3.8700	-6.747%	268	5,426	-74.160%
2026-05-05	4.0500	4.2100	3.9500	4.1500	-1.659%	104	5,493	-75.904%
2026-05-04	4.2000	4.3000	4.0000	4.2200	+1.932%	62	5,442	-76.303%
2026-05-01	4.2000	4.2500	3.8500	4.1400	-5.909%	143	5,397	-75.845%
2026-04-30	4.4900	4.5800	4.3200	4.4000	-7.368%	133	5,397	-77.273%
2026-04-29	4.7200	4.7500	4.6000	4.7500	-0.628%	40	5,432	-78.947%
2026-04-28	4.8500	4.9500	4.7500	4.7800	+3.913%	57	5,421	-79.079%
2026-04-27	4.6000	4.7000	4.6000	4.6000	-2.128%	85	5,401	-78.261%
2026-04-24	4.7500	4.8500	4.5800	4.7000	-8.203%	129	5,414	-78.723%
2026-04-23	4.8500	5.1200	4.8200	5.1200	+2.400%	8	5,477	-80.469%
2026-04-22	4.9500	5.0000	4.8000	5.0000	-3.846%	101	5,479	-80.000%
2026-04-21	4.8600	5.2500	4.8600	5.2000	+3.175%	48	5,506	-80.769%
2026-04-20	4.6500	5.2500	4.6500	5.0400	+2.857%	85	5,506	-80.159%
2026-04-17	5.1200	5.1200	4.9000	4.9000	-8.411%	95	5,500	-79.592%
2026-04-16	5.3500	5.6000	5.2500	5.3500	-2.727%	175	5,498	-81.308%
2026-04-15	5.5500	5.6500	5.4000	5.5000	-1.786%	100	5,495	-81.818%
2026-04-14	5.7500	5.8400	5.5000	5.6000	-4.274%	280	5,492	-82.143%
2026-04-13	6.6500	6.7900	5.8500	5.8500	-10.000%	489	5,403	-82.906%
2026-04-10	6.4000	6.5700	6.2200	6.5000	0.000%	122	5,747	-84.615%
2026-04-09	6.8700	7.0000	6.5000	6.5000	-7.143%	139	5,771	-84.615%
2026-04-08	6.6400	7.0900	6.5700	7.0000	-15.357%	148	5,719	-85.714%
2026-04-07	8.2000	8.5000	8.2000	8.2700	+2.099%	61	5,806	-87.908%
2026-04-06	8.0000	8.3200	7.8500	8.1000	-5.263%	102	5,793	-87.654%
2026-04-02	8.8300	9.4000	8.4600	8.5500	+1.786%	112	5,775	-88.304%
2026-04-01	8.3100	8.5500	8.0500	8.4000	-6.145%	94	5,775	-88.095%
2026-03-31	9.5500	9.7700	8.8000	8.9500	-12.683%	114	5,740	-88.827%
2026-03-30	9.5500	10.3000	9.5500	10.2500	+3.431%	267	5,740	-90.244%
2026-03-27	9.5000	10.0000	9.3700	9.9100	+8.306%	214	5,812	-89.909%
2026-03-26	8.5700	9.1600	8.4600	9.1500	+14.806%	72	5,694	-89.071%
2026-03-25	8.1000	8.1000	7.9700	7.9700	-4.322%	3	5,678	-87.453%
2026-03-24	8.3000	8.5000	8.3000	8.3300	+4.125%	34	5,680	-87.995%
2026-03-23	8.3000	8.4300	7.7000	8.0000	-10.615%	48	5,687	-87.500%
2026-03-20	8.2500	9.0000	8.2500	8.9500	+9.146%	1,171	5,693	-88.827%
2026-03-19	8.2200	8.5000	8.0500	8.2000	+5.128%	36	4,688	-87.805%
2026-03-18	7.4500	7.9500	7.4500	7.8000	+8.333%	232	4,695	-87.179%
2026-03-17	7.2800	7.4200	7.1900	7.2000	-5.882%	59	4,604	-86.111%
2026-03-16	7.5500	7.6500	7.5500	7.6500	-4.375%	12	4,592	-86.928%
2026-03-13	7.6200	8.1900	7.6000	8.0000	+2.960%	130	4,583	-87.500%
2026-03-12	7.6500	7.8700	7.6000	7.7700	+9.283%	26	4,467	-87.130%
2026-03-10	8.0000	8.0000	6.8500	7.1100	-5.200%	186	4,565	-85.935%
2026-03-09	8.2000	8.2300	7.5000	7.5000	0.000%	33	4,468	-86.667%
2026-03-06	7.7700	7.8000	7.4000	7.5000	+7.143%	29	4,514	-86.667%
2026-03-05	7.0500	7.3600	7.0000	7.0000	+4.478%	79	4,513	-85.714%
2026-03-04	7.3000	7.4000	6.7000	6.7000	-8.470%	28	4,456	-85.075%
2026-03-03	7.9500	8.1000	7.3000	7.3200	+5.476%	65	4,451	-86.339%
2026-03-02	8.0000	8.3500	6.7500	6.9400	-1.700%	224	4,433	-85.591%
2026-02-27	6.9000	7.2500	6.9000	7.0600	+3.824%	19	4,312	-85.836%
2026-02-26	6.3500	6.9000	6.3500	6.8000	+7.087%	27	4,302	-85.294%
2026-02-25	6.7500	6.7500	6.3500	6.3500	-10.815%	56	4,275	-84.252%
2026-02-24	7.2500	7.3200	7.1000	7.1200	-4.043%	22	4,275	-85.955%
2026-02-23	7.5000	7.5500	7.0000	7.4200	+5.248%	79	4,283	-86.523%
2026-02-20	7.1000	7.2000	6.8000	7.0500	-2.490%	91	4,277	-85.816%
2026-02-19	7.1500	7.2300	7.1500	7.2300	+4.029%	3	4,285	-86.169%
2026-02-18	7.0500	7.0500	6.9300	6.9500	-10.783%	22	4,285	-85.612%
2026-02-17	7.9000	8.0000	7.3100	7.7900	+5.986%	71	4,283	-87.163%
2026-02-13	7.3200	7.3600	7.3200	7.3500	-0.271%	19	4,244	-86.395%
2026-02-12	6.6000	7.5000	6.6000	7.3700	+5.286%	88	4,244	-86.431%
2026-02-11	6.5500	7.0000	6.5000	7.0000	+3.704%	12	4,186	-85.714%
2026-02-10	6.6300	7.0000	6.6300	6.7500	0.000%	37	4,182	-85.185%
2026-02-09	7.5000	7.5000	6.5000	6.7500	-4.661%	327	4,168	-85.185%
2026-02-06	7.0500	7.4000	7.0000	7.0800	-9.231%	29	4,170	-85.876%
2026-02-05	7.7300	7.9500	6.9500	7.8000	+7.586%	339	4,158	-87.179%
2026-02-04	6.9000	7.5000	6.7200	7.2500	+9.517%	84	3,924	-86.207%
2026-02-03	6.5000	7.0000	6.4500	6.6200	+9.421%	145	3,908	-84.894%
2026-02-02	6.4500	6.4500	5.9800	6.0500	-3.816%	141	3,789	-83.471%
2026-01-30	6.4500	6.4500	6.2900	6.2900	+2.610%	15	3,839	-84.102%
2026-01-29	6.0000	6.5000	5.5600	6.1300	+4.429%	69	3,829	-83.687%
2026-01-28	5.6000	5.9000	5.6000	5.8700	+1.733%	50	4,031	-82.964%
2026-01-27	5.8000	5.8500	5.7000	5.7700	-0.345%	27	4,045	-82.669%
2026-01-26	5.8000	6.1500	5.4000	5.7900	-5.082%	87	4,024	-82.729%
2026-01-23	6.1000	6.3500	5.9400	6.1000	-0.164%	49	3,994	-83.607%
2026-01-22	6.2800	6.2800	6.0000	6.1100	-4.829%	124	4,007	-83.633%
2026-01-21	6.9000	7.0000	6.3000	6.4200	-9.577%	94	3,999	-84.424%
2026-01-20	6.3500	7.1000	6.3000	7.1000	+15.260%	462	3,976	-85.915%
2026-01-16	6.0700	6.2900	6.0700	6.1600	+2.667%	3	3,800	-83.766%
2026-01-15	6.1800	6.2100	5.9300	6.0000	-10.314%	129	3,800	-83.333%
2026-01-14	6.3500	6.6900	6.1700	6.6900	+9.135%	319	3,803	-85.052%
2026-01-13	6.1000	6.2000	6.0500	6.1300	-0.163%	51	3,760	-83.687%
2026-01-12	5.9800	6.3800	5.9400	6.1400	-0.325%	38	3,728	-83.713%
2026-01-09	6.2500	6.2500	6.0300	6.1600	-3.599%	15	3,719	-83.766%
2026-01-08	6.2600	6.4400	6.1300	6.3900	+3.902%	35	3,710	-84.351%
2026-01-07	6.2400	6.4300	5.9700	6.1500	-1.914%	78	3,695	-83.740%
2026-01-06	6.2900	6.3900	6.1500	6.2700	-2.791%	90	3,678	-84.051%
2026-01-05	6.4700	6.5700	6.2500	6.4500	-2.124%	41	3,595	-84.496%
2026-01-02	6.2000	6.8000	6.2000	6.5900	+2.969%	193	3,595	-84.825%
2025-12-31	6.2000	6.4000	6.1800	6.4000	+3.226%	67	3,531	-84.375%
2025-12-30	6.6200	6.6200	6.1700	6.2000	-1.116%	60	3,531	-83.871%
2025-12-29	6.0800	6.3000	5.7000	6.2700	+3.636%	209	3,543	-84.051%
2025-12-26	6.2500	6.2700	6.0100	6.0500	-1.786%	145	3,521	-83.471%
2025-12-24	6.2000	6.3500	6.0500	6.1600	-1.597%	42	3,510	-83.766%
2025-12-23	6.6500	6.7000	6.1000	6.2600	-3.544%	178	3,510	-84.026%
2025-12-22	6.4500	6.5600	6.3100	6.4900	-4.418%	242	3,516	-84.592%
2025-12-19	6.7100	6.8900	6.5900	6.7900	-3.688%	131	3,465	-85.272%
2025-12-18	6.6200	7.1500	6.6200	7.0500	-4.730%	96	3,369	-85.816%
2025-12-17	6.7800	7.5500	6.7800	7.4000	+5.714%	62	3,359	-86.486%
2025-12-16	6.9200	7.3500	6.8100	7.0000	-1.269%	30	3,365	-85.714%
2025-12-15	7.0900	7.0900	7.0900	7.0900	+2.014%	1	3,357	-85.896%
2025-12-12	6.6600	7.3200	6.6600	6.9500	+5.623%	71	3,356	-85.612%
2025-12-11	6.6000	6.6500	6.5600	6.5800	-0.754%	14	3,334	-84.802%
2025-12-10	6.7500	6.8000	6.4000	6.6300	-0.301%	8	3,323	-84.917%
2025-12-09	6.7800	6.8000	6.5500	6.6500	-2.206%	137	3,320	-84.962%
2025-12-08	6.7400	6.8500	6.3000	6.8000	+2.256%	70	3,203	-85.294%
2025-12-05	6.8000	6.8000	6.4000	6.6500	-2.206%	67	3,202	-84.962%
2025-12-04	7.0100	7.0700	6.7500	6.8000	-2.857%	84	3,181	-85.294%
2025-12-03	7.3400	7.3400	6.8300	7.0000	+0.287%	222	3,156	-85.714%
2025-12-02	7.1700	7.2000	6.9000	6.9800	-1.690%	167	3,148	-85.673%
2025-12-01	7.5200	7.6200	6.9500	7.1000	-1.798%	117	3,151	-85.915%
2025-11-28	7.2600	7.3800	7.1200	7.2300	-2.033%	111	3,134	-86.169%
2025-11-26	7.5000	7.5600	7.3800	7.3800	-8.663%	334	3,073	-86.450%
2025-11-25	8.1000	8.1300	8.0400	8.0800	-2.651%	36	3,073	-87.624%
2025-11-24	7.3500	8.4900	7.3500	8.3000	-7.982%	20	3,075	-87.952%
2025-11-21	8.9800	9.5400	8.7100	9.0200	+13.033%	28	3,074	-88.914%
2025-11-20	7.9800	7.9800	7.9800	7.9800	+66.250%	20	3,052	-87.469%
2025-11-19	4.6500	4.8000	4.6500	4.8000	+6.667%	7	1,322	-79.167%
2025-11-18	4.5000	4.7000	4.4700	4.5000	+3.448%	25	1,315	-77.778%
2025-11-17	4.4000	4.4000	4.3500	4.3500	0.000%	15	1,295	-77.011%
2025-11-14	4.2000	4.6600	4.2000	4.3500	+6.098%	37	1,282	-77.011%
2025-11-13	4.1000	4.2300	4.1000	4.1000	+3.797%	49	1,274	-75.610%
2025-11-12	3.9500	3.9500	3.7500	3.9500	+0.254%	13	1,232	-74.684%
2025-11-11	3.9400	3.9400	3.9400	3.9400	0.000%	20	1,223	-74.619%
2025-11-10	3.8500	4.0000	3.8500	3.9400	-9.840%	18	1,207	-74.619%
2025-11-07	4.2500	4.4800	4.2500	4.3700	+4.048%	38	1,205	-77.117%
2025-11-06	4.1200	4.2800	4.1000	4.2000	+2.689%	31	1,216	-76.190%
2025-11-05	4.2500	4.2500	3.9200	4.0900	+0.988%	39	1,213	-75.550%
2025-11-04	4.0000	4.2000	4.0000	4.0500	+3.846%	11	1,208	-75.309%
2025-10-31	4.1800	4.1800	3.8000	3.9000	+2.632%	6	1,203	-74.359%
2025-10-30	3.8100	3.8100	3.8000	3.8000	0.000%	4	1,203	-73.684%
2025-10-29	4.1000	4.1000	3.6000	3.8000	+0.264%	47	1,202	-73.684%
2025-10-28	3.8000	3.8000	3.7500	3.7900	-0.263%	29	1,195	-73.615%
2025-10-27	3.8500	3.8500	3.6500	3.8000	-5.000%	53	1,205	-73.684%
2025-10-24	3.9900	4.1200	3.9900	4.0000	-6.323%	11	1,205	-75.000%
2025-10-23	4.2700	4.2700	4.2700	4.2700	+0.471%	2	1,204	-76.581%
2025-10-22	4.2000	4.4300	4.2000	4.2500	0.000%	8	1,203	-76.471%
2025-10-21	4.1100	4.2500	4.1100	4.2500	-3.409%	6	1,204	-76.471%
2025-10-20	4.2000	4.4000	4.0500	4.4000	-2.222%	13	1,207	-77.273%
2025-10-17	4.4400	4.5600	4.4200	4.5000	+7.143%	32	1,207	-77.778%
2025-10-16	4.2000	4.2000	4.2000	4.2000	-1.639%	1	1,209	-76.190%
2025-10-15	4.3200	4.3500	4.2700	4.2700	-2.955%	15	1,210	-76.581%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+0.686%	11	1,202	-77.273%
2025-10-13	4.5100	4.5100	4.2600	4.3700	-5.000%	61	1,194	-77.117%
2025-10-10	4.0500	4.6000	4.0500	4.6000	+15.869%	20	1,188	-78.261%
2025-10-08	4.0000	4.0700	3.9700	3.9700	-2.217%	115	1,187	-74.811%
2025-10-07	4.0600	4.0600	4.0600	4.0600	+2.010%	1	1,198	-75.369%
2025-10-06	3.9500	4.0000	3.9400	3.9800	-1.728%	38	1,198	-74.874%
2025-10-03	4.0000	4.1200	4.0000	4.0500	-0.491%	23	1,162	-75.309%
2025-10-02	4.0000	4.0800	4.0000	4.0700	+0.494%	30	1,166	-75.430%
2025-10-01	4.1000	4.1000	4.0500	4.0500	-1.220%	4	1,154	-75.309%
2025-09-30	4.1500	4.1500	4.1000	4.1000	+1.485%	2	1,154	-75.610%
2025-09-29	4.3200	4.3200	4.0100	4.0400	-3.810%	29	1,156	-75.248%
2025-09-26	4.2900	4.3000	4.1700	4.2000	-3.226%	18	1,151	-76.190%
2025-09-25	4.6000	4.6000	4.3400	4.3400	-1.364%	260	1,155	-76.959%
2025-09-24	4.2500	4.4000	4.2500	4.4000	+4.513%	27	1,387	-77.273%
2025-09-23	4.2000	4.2500	4.1500	4.2100	+0.238%	12	1,385	-76.247%
2025-09-22	4.1500	4.2100	4.1400	4.2000	0.000%	8	1,382	-76.190%
2025-09-19	4.1500	4.2000	4.1500	4.2000	-0.709%	6	1,386	-76.190%
2025-09-18	4.0500	4.3000	4.0500	4.2300	+0.714%	34	1,382	-76.359%
2025-09-17	4.2000	4.4000	4.1500	4.2000	+0.962%	116	1,368	-76.190%
2025-09-16	4.2300	4.2300	4.1500	4.1600	-0.952%	14	1,263	-75.962%
2025-09-15	4.1500	4.2000	4.1500	4.2000	-0.474%	141	1,266	-76.190%
2025-09-12	4.1700	4.3100	4.1600	4.2200	-0.706%	206	1,385	-76.303%
2025-09-11	4.3000	4.3500	4.2500	4.2500	-2.523%	153	1,587	-76.471%
2025-09-10	4.3000	4.3600	4.2700	4.3600	-0.909%	16	1,513	-77.064%
2025-09-08	4.7700	4.7700	4.3000	4.4000	0.000%	45	1,504	-77.273%
2025-09-05	4.3500	4.4000	4.3000	4.4000	-2.439%	12	1,522	-77.273%
2025-09-04	4.6200	4.6200	4.5000	4.5100	-1.528%	16	1,534	-77.827%
2025-09-03	5.5000	5.5000	4.5800	4.5800	-5.567%	16	1,538	-78.166%
2025-09-02	5.0500	5.1000	4.8500	4.8500	+5.435%	10	1,554	-79.381%
2025-08-29	4.6500	4.6700	4.6000	4.6000	+2.679%	25	1,549	-78.261%
2025-08-28	4.5000	4.6500	4.4300	4.4800	-2.609%	31	1,549	-77.679%
2025-08-27	4.5500	4.6100	4.5300	4.6000	0.000%	12	1,547	-78.261%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+2.450%	1	1,547	-78.261%
2025-08-25	4.4900	4.4900	4.4900	4.4900	-1.101%	1	1,547	-77.728%
2025-08-22	4.5000	4.5400	4.4400	4.5400	-6.392%	45	1,546	-77.974%
2025-08-21	4.8000	5.0500	4.8000	4.8500	+2.105%	16	1,591	-79.381%
2025-08-20	5.0000	5.1000	4.7500	4.7500	-0.210%	176	1,581	-78.947%
2025-08-19	4.6000	4.8600	4.5000	4.7600	+6.250%	90	1,433	-78.992%
2025-08-18	4.5100	4.5100	4.4700	4.4800	+1.357%	18	1,378	-77.679%
2025-08-15	4.5000	4.5000	4.4000	4.4200	-1.119%	82	1,374	-77.376%
2025-08-14	4.4100	4.5000	4.3300	4.4700	+5.176%	32	1,362	-77.629%
2025-08-13	4.2500	4.4000	4.2300	4.2500	-3.409%	100	1,340	-76.471%
2025-08-12	4.5500	4.5500	4.4000	4.4000	-5.983%	64	1,320	-77.273%
2025-08-11	4.5900	4.6800	4.5900	4.6800	+0.214%	19	1,340	-78.632%
2025-08-08	4.7200	4.7200	4.6400	4.6700	-6.036%	33	1,355	-78.587%
2025-08-07	4.6500	4.9700	4.6500	4.9700	+1.429%	18	1,363	-79.879%
2025-08-06	4.9700	4.9700	4.9000	4.9000	-3.922%	8	1,372	-79.592%
2025-08-05	4.9200	5.1000	4.9200	5.1000	-0.971%	11	1,373	-80.392%
2025-08-04	5.0600	5.1500	5.0600	5.1500	-7.207%	71	1,363	-80.583%
2025-08-01	5.4000	5.9000	5.2200	5.5500	+15.625%	92	1,292	-81.982%
2025-07-31	4.7000	4.9900	4.5200	4.8000	+4.348%	302	1,264	-79.167%
2025-07-30	4.7000	4.7500	4.5700	4.6000	-0.433%	494	1,248	-78.261%
2025-07-29	4.6000	4.7100	4.5400	4.6200	-1.702%	59	1,243	-78.355%
2025-07-28	4.3000	4.7400	4.3000	4.7000	+1.075%	44	1,254	-78.723%
2025-07-25	4.6600	4.7200	4.6100	4.6500	-1.899%	408	1,245	-78.495%
2025-07-24	4.6700	4.7400	4.6500	4.7400	-2.066%	220	1,278	-78.903%
2025-07-23	4.9000	4.9200	4.8400	4.8400	+1.895%	115	1,378	-79.339%
2025-07-22	4.9800	5.0000	4.7100	4.7500	-0.419%	228	1,278	-78.947%
2025-07-21	4.8500	4.9000	4.6300	4.7700	-4.600%	333	1,263	-79.036%
2025-07-18	4.9100	5.0700	4.8500	5.0000	+1.010%	539	1,362	-80.000%
2025-07-17	4.9400	4.9500	4.9000	4.9500	-2.174%	166	1,262	-79.798%
2025-07-16	5.2000	5.2000	5.0600	5.0600	-0.784%	14	1,240	-80.237%
2025-07-15	5.0500	5.1000	4.9000	5.1000	+2.000%	115	1,239	-80.392%
2025-07-14	5.0500	5.2000	5.0000	5.0000	-1.961%	46	1,340	-80.000%
2025-07-11	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,315	-80.392%
2025-07-10	5.1300	5.2000	5.0000	5.0000	-2.153%	113	1,314	-80.000%
2025-07-09	5.2000	5.2000	5.0500	5.1100	-1.731%	3	1,260	-80.431%
2025-07-08	5.3500	5.3500	5.2000	5.2000	-1.701%	21	1,259	-80.769%
2025-07-07	5.1500	5.4000	5.0000	5.2900	+12.553%	95	1,258	-81.096%
2025-07-03	4.9000	5.0800	4.7000	4.7000	-9.615%	123	1,097	-78.723%
2025-07-02	5.2500	5.3700	4.9000	5.2000	-5.455%	16	1,097	-80.769%
2025-07-01	5.7300	5.7300	5.5000	5.5000	+3.578%	11	1,111	-81.818%
2025-06-30	5.3100	5.3100	5.3100	5.3100	-6.349%	1	1,111	-81.168%
2025-06-27	5.5300	5.6700	5.5300	5.6700	+2.162%	11	1,111	-82.363%
2025-06-26	6.0500	6.0500	5.5500	5.5500	-6.723%	13	1,118	-81.982%
2025-06-25	5.9900	5.9900	5.9500	5.9500	-1.490%	23	1,125	-83.193%
2025-06-24	5.8800	6.1300	5.6000	6.0400	-5.625%	107	1,148	-83.444%
2025-06-23	6.4000	6.4000	6.4000	6.4000	-3.759%	2	1,084	-84.375%
2025-06-20	6.3900	6.6500	6.3900	6.6500	+3.101%	8	1,084	-84.962%
2025-06-17	6.5000	6.5000	6.3000	6.4500	+2.381%	6	1,082	-84.496%
2025-06-16	6.3000	6.3000	6.1000	6.3000	-1.408%	30	1,079	-84.127%
2025-06-13	6.1800	6.3900	6.1800	6.3900	+1.268%	10	1,065	-84.351%
2025-06-12	6.3100	6.3100	6.3100	6.3100	-1.406%	1	1,062	-84.152%
2025-06-11	6.3000	6.4000	6.3000	6.4000	+2.400%	16	1,063	-84.375%
2025-06-10	6.2900	6.5000	6.2000	6.2500	-0.160%	23	1,050	-84.000%
2025-06-09	6.3000	6.3000	6.2100	6.2600	-0.159%	14	1,062	-84.026%
2025-06-06	6.2500	6.4500	6.2500	6.2700	-1.570%	180	1,054	-84.051%
2025-06-05	6.3700	6.3700	6.3700	6.3700	-0.469%	1	1,092	-84.301%
2025-06-04	6.4000	6.4700	6.4000	6.4000	-8.046%	15	1,093	-84.375%
2025-05-30	7.0000	7.1000	6.9600	6.9600	+4.505%	86	1,088	-85.632%
2025-05-29	6.5500	6.6600	6.5500	6.6600	-2.346%	2	1,120	-84.985%
2025-05-27	6.8300	6.8500	6.8000	6.8200	-8.456%	34	1,118	-85.337%
2025-05-23	7.6500	7.6500	7.4500	7.4500	+5.226%	6	1,125	-86.577%
2025-05-22	7.0600	7.1500	7.0600	7.0800	+5.830%	19	1,125	-85.876%
2025-05-21	6.6900	6.6900	6.6900	6.6900	-3.043%	1	1,114	-85.052%
2025-05-20	6.8100	6.9000	6.8100	6.9000	+1.471%	2	1,113	-85.507%
2025-05-19	7.0500	7.0500	6.8000	6.8000	0.000%	4	1,113	-85.294%
2025-05-16	6.7800	6.8500	6.7500	6.8000	-2.857%	32	1,117	-85.294%
2025-05-15	7.0100	7.0500	6.7500	7.0000	+0.719%	52	1,110	-85.714%
2025-05-14	7.1500	7.1500	6.9100	6.9500	+1.460%	8	1,083	-85.612%
2025-05-13	6.9200	7.1000	6.7000	6.8500	-6.929%	61	1,085	-85.401%
2025-05-12	8.0000	8.0000	7.3600	7.3600	-18.313%	42	1,082	-86.413%
2025-05-09	8.6900	9.0100	8.5800	9.0100	+3.089%	20	1,105	-88.901%
2025-05-08	8.9500	8.9800	8.7400	8.7400	-4.793%	39	1,102	-88.558%
2025-05-07	9.2500	9.2500	9.1800	9.1800	-0.542%	6	1,114	-89.107%
2025-05-06	9.3000	9.3200	9.2300	9.2300	+10.938%	19	1,113	-89.166%
2025-05-05	9.1500	9.1500	8.3200	8.3200	-4.696%	2	1,107	-87.981%
2025-05-02	8.8200	8.8200	8.5600	8.7300	-4.902%	18	1,109	-88.545%
2025-05-01	9.1800	9.2300	8.9500	9.1800	-3.368%	266	1,104	-89.107%
2025-04-29	9.8000	9.8000	9.5000	9.5000	-4.040%	5	1,121	-89.474%
2025-04-28	9.4500	9.9400	9.4500	9.9000	+3.340%	30	1,126	-89.899%
2025-04-25	9.7100	9.7200	9.4500	9.5800	-3.232%	42	1,109	-89.562%
2025-04-24	10.0000	10.3500	9.9000	9.9000	-6.250%	38	1,118	-89.899%
2025-04-23	11.0000	11.0000	10.2600	10.5600	-8.966%	72	1,096	-90.530%
2025-04-22	11.9800	11.9800	11.6000	11.6000	-9.020%	5	1,124	-91.379%
2025-04-21	12.2900	13.2000	12.2900	12.7500	+9.914%	73	1,124	-92.157%
2025-04-17	11.6000	11.6000	11.6000	11.6000	-2.848%	2	1,098	-91.379%
2025-04-16	10.6500	12.0000	10.6500	11.9400	+8.545%	68	1,098	-91.625%
2025-04-14	10.3500	11.0000	10.1800	11.0000	+0.917%	17	1,075	-90.909%
2025-04-11	12.3500	12.3500	10.9000	10.9000	-9.167%	36	1,074	-90.826%
2025-04-10	10.0000	13.5500	10.0000	12.0000	+16.845%	394	1,073	-91.667%
2025-04-09	13.5200	13.9000	9.0000	10.2700	-23.926%	160	1,126	-90.263%
2025-04-08	11.1700	14.0000	10.0500	13.5000	+6.132%	152	1,176	-92.593%
2025-04-07	14.0800	14.2500	11.9000	12.7200	+5.560%	369	1,054	-92.138%
2025-04-04	11.1500	12.8000	10.6500	12.0500	+20.500%	298	919	-91.701%
2025-04-03	9.0000	10.1000	9.0000	10.0000	+22.549%	86	900	-90.000%
2025-04-02	8.6500	8.6500	8.1600	8.1600	-3.432%	7	839	-87.745%
2025-04-01	8.1700	8.7200	8.1200	8.4500	-1.972%	112	846	-88.166%
2025-03-31	9.1000	9.3000	8.6200	8.6200	+2.497%	26	825	-88.399%
2025-03-28	7.7200	8.7000	7.5300	8.4100	+8.376%	322	830	-88.109%