Dark

TQQQ20270115P45
TQQQ Jan 15 2027 45.00 Put (TQQQ270115P00045000)
option OPRA

EOD

Oct 1, 2026

1.41+4.444%(+0.06)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4300	1.5800	1.4100	1.4100	+4.444%	74	2,912	0.000%
2026-09-30	1.3800	1.3800	1.3300	1.3500	-7.534%	43	2,932	+4.444%
2026-09-29	1.4700	1.5300	1.4000	1.4600	-0.680%	41	2,982	-3.425%
2026-09-28	1.4600	1.5900	1.4200	1.4700	+7.299%	115	3,011	-4.082%
2026-09-25	1.4800	1.5900	1.3700	1.3700	-12.179%	35	2,940	+2.920%
2026-09-24	1.5600	1.6000	1.5600	1.5600	+8.333%	3	2,946	-9.615%
2026-09-23	1.4000	1.5100	1.3600	1.4400	+4.348%	31	2,951	-2.083%
2026-09-22	1.4500	1.4800	1.3300	1.3800	-5.479%	49	2,950	+2.174%
2026-09-21	1.5500	1.5500	1.4600	1.4600	-18.889%	46	2,936	-3.425%
2026-09-18	1.9000	1.9400	1.8000	1.8000	-10.000%	9	2,938	-21.667%
2026-09-17	2.1600	2.1600	1.9900	2.0000	-15.254%	13	2,937	-29.500%
2026-09-16	2.2200	2.4000	2.1900	2.3600	-1.667%	24	2,939	-40.254%
2026-09-15	2.4000	2.4000	2.3300	2.4000	+8.108%	7	2,945	-41.250%
2026-09-14	2.5200	2.5200	2.2000	2.2200	+5.714%	5	2,945	-36.486%
2026-09-11	2.1800	2.1800	2.1000	2.1000	-12.500%	15	2,941	-32.857%
2026-09-10	2.5500	2.5500	2.3800	2.4000	+5.263%	12	2,931	-41.250%
2026-09-09	2.2300	2.2800	2.2300	2.2800	+6.542%	6	2,931	-38.158%
2026-09-08	2.0000	2.1600	2.0000	2.1400	+6.468%	15	2,928	-34.112%
2026-09-04	2.0000	2.0400	1.9700	2.0100	-1.951%	12	2,930	-29.851%
2026-09-03	2.2200	2.2200	2.0400	2.0500	-11.255%	15	2,930	-31.220%
2026-09-02	2.4700	2.4700	2.2900	2.3100	-6.098%	43	2,934	-38.961%
2026-09-01	2.5700	2.5700	2.3200	2.4600	+10.811%	107	3,151	-42.683%
2026-08-31	2.2500	2.2900	2.2200	2.2200	-0.893%	197	3,171	-36.486%
2026-08-28	2.2800	2.2900	2.1800	2.2400	+1.357%	747	3,187	-37.054%
2026-08-27	2.4000	2.4000	2.2000	2.2100	-12.648%	466	3,136	-36.199%
2026-08-26	2.6600	2.6700	2.5000	2.5300	-4.167%	243	2,980	-44.269%
2026-08-25	2.5800	2.6800	2.5700	2.6400	-2.222%	151	2,997	-46.591%
2026-08-24	2.6600	2.9500	2.6600	2.7000	-1.460%	15	3,025	-47.778%
2026-08-21	2.7100	2.7400	2.7100	2.7400	-5.517%	46	3,024	-48.540%
2026-08-20	2.8500	2.9200	2.7700	2.9000	+3.943%	65	3,023	-51.379%
2026-08-19	2.8400	2.8400	2.7900	2.7900	-1.064%	2	3,027	-49.462%
2026-08-18	2.7500	2.8500	2.7500	2.8200	+16.529%	17	3,025	-50.000%
2026-08-17	2.4300	2.4300	2.3000	2.4200	-3.200%	21	3,027	-41.736%
2026-08-14	2.5000	2.5300	2.2500	2.5000	-0.398%	25	3,025	-43.600%
2026-08-13	2.7200	2.7500	2.5000	2.5100	-3.462%	36	3,031	-43.825%
2026-08-12	2.4600	2.6900	2.4600	2.6000	-5.797%	8	3,003	-45.769%
2026-08-11	2.9600	2.9600	2.7200	2.7600	-6.441%	42	3,155	-48.913%
2026-08-07	3.0000	3.0000	2.9000	2.9500	-6.349%	609	3,187	-52.203%
2026-08-06	3.2300	3.2500	3.1000	3.1500	0.000%	14	3,190	-55.238%
2026-08-05	3.1700	3.2100	3.1000	3.1500	+1.613%	25	3,186	-55.238%
2026-08-04	3.5000	3.5000	3.1000	3.1000	-16.667%	102	3,361	-54.516%
2026-08-03	4.6000	4.6000	3.7200	3.7200	-14.088%	414	3,439	-62.097%
2026-07-31	4.1700	4.7500	4.1700	4.3300	-5.870%	59	3,614	-67.436%
2026-07-30	4.9200	4.9200	4.6000	4.6000	-18.584%	26	3,601	-69.348%
2026-07-29	5.1500	5.6500	4.7500	5.6500	+13.000%	85	3,600	-75.044%
2026-07-28	5.3000	5.3100	4.9800	5.0000	+3.093%	48	3,542	-71.800%
2026-07-27	4.7000	5.2400	4.7000	4.8500	-2.020%	69	3,511	-70.928%
2026-07-24	4.9300	5.0300	4.6000	4.9500	+3.125%	346	3,498	-71.515%
2026-07-23	4.7500	5.0000	4.7000	4.8000	+14.286%	264	3,246	-70.625%
2026-07-22	4.2600	4.3000	4.1600	4.2000	+1.205%	10	3,127	-66.429%
2026-07-21	4.1500	4.4500	4.1000	4.1500	-9.783%	146	3,141	-66.024%
2026-07-20	4.4000	4.6400	4.3000	4.6000	-3.158%	29	3,231	-69.348%
2026-07-17	4.6700	5.2500	4.3500	4.7500	+9.195%	210	3,238	-70.316%
2026-07-16	4.2000	4.3500	3.9000	4.3500	+9.848%	106	3,138	-67.586%
2026-07-15	4.2000	4.2000	3.9600	3.9600	-1.000%	2	3,087	-64.394%
2026-07-14	4.1000	4.1000	4.0000	4.0000	-6.323%	35	3,085	-64.750%
2026-07-13	4.0000	4.3500	4.0000	4.2700	+6.750%	28	3,095	-66.979%
2026-07-10	4.4500	4.5800	4.0000	4.0000	-2.913%	133	3,073	-64.750%
2026-07-09	4.2500	4.3000	4.1200	4.1200	-7.623%	16	3,159	-65.777%
2026-07-08	4.6500	4.8500	4.4600	4.4600	-1.327%	30	3,163	-68.386%
2026-07-07	4.5000	4.6500	4.4700	4.5200	+10.244%	145	3,182	-68.805%
2026-07-06	4.0800	4.2500	4.0800	4.1000	-9.890%	26	3,147	-65.610%
2026-07-02	4.2300	4.6800	4.2300	4.5500	+8.333%	98	3,138	-69.011%
2026-07-01	4.1300	4.2000	4.1000	4.2000	+8.247%	13	3,138	-66.429%
2026-06-30	4.2000	4.2000	3.8500	3.8800	-9.767%	63	3,132	-63.660%
2026-06-29	4.5000	4.5000	4.3000	4.3000	-8.511%	65	3,152	-67.209%
2026-06-26	5.2000	5.2000	4.6400	4.7000	-2.083%	109	3,180	-70.000%
2026-06-25	4.6800	4.9000	4.6800	4.8000	-4.950%	29	3,177	-70.625%
2026-06-24	5.0000	5.2000	4.8000	5.0500	+1.000%	45	3,172	-72.079%
2026-06-23	4.9000	5.7100	4.6500	5.0000	+21.951%	117	3,161	-71.800%
2026-06-22	3.9000	4.1000	3.8000	4.1000	-1.442%	47	3,156	-65.610%
2026-06-18	4.2000	4.2000	4.1600	4.1600	-6.517%	26	3,135	-66.106%
2026-06-17	4.2000	4.4500	4.1900	4.4500	+7.229%	5	3,135	-68.315%
2026-06-16	4.0000	4.1500	4.0000	4.1500	+8.355%	7	3,135	-66.024%
2026-06-15	4.0500	4.0500	3.7400	3.8300	-16.009%	119	3,199	-63.185%
2026-06-12	4.8200	4.8600	4.5600	4.5600	-4.000%	38	3,199	-69.079%
2026-06-11	5.3500	5.3700	4.7000	4.7500	-12.200%	69	3,199	-70.316%
2026-06-10	5.7000	5.7000	5.0300	5.4100	+8.417%	142	3,197	-73.937%
2026-06-09	4.3700	5.8000	4.3700	4.9900	+10.889%	412	3,134	-71.743%
2026-06-08	4.6000	4.6000	4.2500	4.5000	-7.598%	81	3,057	-68.667%
2026-06-05	4.0000	4.9100	4.0000	4.8700	+28.496%	164	3,063	-71.047%
2026-06-04	3.9500	3.9500	3.7000	3.7900	+2.432%	34	3,027	-62.797%
2026-06-03	3.7600	3.8500	3.6500	3.7000	+1.370%	169	3,033	-61.892%
2026-06-02	3.6000	3.6500	3.6000	3.6500	+5.797%	8	3,014	-61.370%
2026-06-01	3.6500	3.7400	3.4500	3.4500	-4.167%	41	3,009	-59.130%
2026-05-29	3.6800	3.8000	3.5400	3.6000	-4.000%	209	2,994	-60.833%
2026-05-28	3.9200	3.9400	3.7000	3.7500	-3.599%	501	2,992	-62.400%
2026-05-27	3.9000	4.0500	3.8000	3.8900	-0.256%	47	2,816	-63.753%
2026-05-26	3.6200	3.9500	3.6200	3.9000	-3.704%	75	2,820	-63.846%
2026-05-22	3.9400	4.0500	3.9400	4.0500	-3.571%	111	2,811	-65.185%
2026-05-21	4.4500	4.4500	3.9500	4.2000	+0.719%	17	2,797	-66.429%
2026-05-20	4.5200	4.5200	4.1700	4.1700	-7.743%	21	2,797	-66.187%
2026-05-19	4.6500	4.6500	4.5200	4.5200	+0.444%	12	2,796	-68.805%
2026-05-18	4.6500	4.8500	4.5000	4.5000	-1.099%	16	2,796	-68.667%
2026-05-15	4.7500	4.7500	4.4500	4.5500	+4.839%	33	2,796	-69.011%
2026-05-14	4.4300	4.5000	4.1000	4.3400	-2.472%	36	2,797	-67.512%
2026-05-13	4.5800	4.6000	4.4300	4.4500	-4.711%	38	2,794	-68.315%
2026-05-12	4.4500	4.8000	4.4500	4.6700	+2.637%	167	2,794	-69.807%
2026-05-11	4.5000	4.5500	4.4000	4.5500	+0.442%	36	2,794	-69.011%
2026-05-08	4.7400	4.9000	4.5000	4.5300	-8.485%	85	2,672	-68.874%
2026-05-07	5.1000	5.6300	4.6300	4.9500	-0.802%	117	2,683	-71.515%
2026-05-06	5.0700	5.1200	4.8000	4.9900	-3.107%	71	2,723	-71.743%
2026-05-05	5.4000	5.4000	5.1300	5.1500	-7.540%	81	2,727	-72.621%
2026-05-04	5.2500	5.6500	5.2500	5.5700	+1.273%	49	2,689	-74.686%
2026-05-01	5.6200	5.6200	5.3000	5.5000	-2.309%	74	2,692	-74.364%
2026-04-30	5.9800	6.0500	5.6200	5.6300	-7.705%	207	2,692	-74.956%
2026-04-29	6.5500	6.5500	6.0600	6.1000	-2.400%	45	2,568	-76.885%
2026-04-28	6.3000	6.4500	6.2400	6.2500	+5.219%	151	2,552	-77.440%
2026-04-27	5.9500	6.2000	5.9400	5.9400	-1.818%	128	2,533	-76.263%
2026-04-24	6.1000	6.2500	6.0200	6.0500	-7.634%	886	2,556	-76.694%
2026-04-23	6.5300	6.7800	6.2500	6.5500	+2.344%	55	2,655	-78.473%
2026-04-22	6.5300	6.8000	6.3000	6.4000	-5.185%	67	2,653	-77.969%
2026-04-21	6.5100	6.7500	6.4500	6.7500	+1.810%	20	2,636	-79.111%
2026-04-20	6.1700	6.7200	6.1700	6.6300	+2.632%	20	2,636	-78.733%
2026-04-17	6.7300	7.1000	6.4100	6.4600	-6.377%	127	2,636	-78.173%
2026-04-16	7.0000	7.2000	6.9000	6.9000	-2.128%	105	2,671	-79.565%
2026-04-15	7.1000	7.4000	7.0000	7.0500	-4.082%	172	2,607	-80.000%
2026-04-14	7.5000	7.7000	7.2800	7.3500	-10.366%	81	2,634	-80.816%
2026-04-13	8.4700	8.6600	7.8800	8.2000	-1.205%	81	2,642	-82.805%
2026-04-10	8.4900	8.6000	8.2000	8.3000	-2.353%	36	2,634	-83.012%
2026-04-09	9.1100	9.1100	8.5000	8.5000	-5.869%	65	2,619	-83.412%
2026-04-08	8.6500	9.1500	8.6000	9.0300	-16.620%	120	2,611	-84.385%
2026-04-07	10.8000	11.0000	10.7800	10.8300	+7.654%	11	2,666	-86.981%
2026-04-06	10.5800	10.5800	10.0600	10.0600	-9.124%	8	2,665	-85.984%
2026-04-02	10.8800	11.0700	10.8800	11.0700	+2.500%	9	2,788	-87.263%
2026-04-01	10.8000	10.8600	10.3000	10.8000	-5.512%	102	2,788	-86.944%
2026-03-31	12.4900	12.5100	11.4300	11.4300	-13.605%	151	2,728	-87.664%
2026-03-30	12.6500	13.2300	12.6500	13.2300	+4.338%	21	2,622	-89.342%
2026-03-27	12.0000	12.9500	12.0000	12.6800	+7.458%	190	2,622	-88.880%
2026-03-26	11.0000	11.8000	11.0000	11.8000	+11.007%	40	2,611	-88.051%
2026-03-25	10.5000	10.6300	10.5000	10.6300	-3.364%	66	2,733	-86.736%
2026-03-24	11.0000	11.0000	10.6000	11.0000	+5.769%	76	2,732	-87.182%
2026-03-23	10.6900	10.7000	9.9400	10.4000	-9.170%	77	2,790	-86.442%
2026-03-20	10.7500	11.6000	10.7500	11.4500	+11.165%	589	2,805	-87.686%
2026-03-19	10.5000	10.8500	10.3000	10.3000	+5.102%	248	3,241	-86.311%
2026-03-18	9.6000	10.0000	9.6000	9.8000	+4.034%	26	3,191	-85.612%
2026-03-17	9.4000	9.4200	9.2800	9.4200	-2.887%	8	3,190	-85.032%
2026-03-16	9.8000	9.8100	9.6200	9.7000	-6.731%	8	3,194	-85.464%
2026-03-13	9.4900	10.5100	9.4900	10.4000	+3.072%	32	3,193	-86.442%
2026-03-12	10.0000	10.2000	10.0000	10.0900	+7.914%	47	3,177	-86.026%
2026-03-11	9.3500	9.3500	9.3500	9.3500	+1.081%	2	3,195	-84.920%
2026-03-10	8.5400	9.4000	8.5400	9.2500	-6.377%	32	3,195	-84.757%
2026-03-09	10.4000	10.5500	9.8700	9.8800	-1.692%	107	3,204	-85.729%
2026-03-06	9.8200	10.0500	9.4700	10.0500	+9.239%	59	3,105	-85.970%
2026-03-05	9.0000	9.4500	8.8500	9.2000	+4.190%	70	3,116	-84.674%
2026-03-04	9.0000	9.0000	8.6900	8.8300	-7.053%	36	3,158	-84.032%
2026-03-03	10.1500	10.4000	9.1600	9.5000	+5.556%	169	3,151	-85.158%
2026-03-02	9.8000	9.8000	8.9000	9.0000	-1.747%	29	3,128	-84.333%
2026-02-27	9.2500	9.2500	9.1500	9.1600	+3.153%	16	3,119	-84.607%
2026-02-26	9.0000	9.2500	8.3500	8.8800	+5.338%	99	3,120	-84.122%
2026-02-25	8.6000	8.7500	8.4300	8.4300	-7.869%	142	2,975	-83.274%
2026-02-24	9.4500	9.4500	9.1000	9.1500	-5.181%	240	2,975	-84.590%
2026-02-23	9.6000	9.7500	9.3500	9.6500	+6.395%	117	3,124	-85.389%
2026-02-20	9.2500	9.3000	8.9500	9.0700	-5.619%	20	3,097	-84.454%
2026-02-19	9.5000	9.6100	9.2500	9.6100	+2.781%	395	3,103	-85.328%
2026-02-18	8.8000	9.3500	8.8000	9.3500	-5.556%	50	2,997	-84.920%
2026-02-17	9.7000	10.1000	9.5900	9.9000	+3.125%	953	2,995	-85.758%
2026-02-13	9.4000	9.6000	9.4000	9.6000	+3.784%	5	3,107	-85.313%
2026-02-12	9.0000	9.5000	8.8000	9.2500	+6.936%	286	3,107	-84.757%
2026-02-11	8.4500	8.9000	8.4500	8.6500	-1.143%	820	3,472	-83.699%
2026-02-10	8.3000	8.7500	8.1500	8.7500	+2.339%	11	2,969	-83.886%
2026-02-09	8.5300	8.6500	8.4200	8.5500	-3.933%	35	2,971	-83.509%
2026-02-06	9.6500	9.7000	8.9000	8.9000	-11.000%	259	2,972	-84.157%
2026-02-05	9.5500	10.2500	9.4500	10.0000	+8.696%	564	2,756	-85.900%
2026-02-04	8.7500	9.8000	8.7000	9.2000	+7.981%	78	2,478	-84.674%
2026-02-03	7.8000	8.7400	7.8000	8.5200	+9.091%	17	2,477	-83.451%
2026-02-02	7.8100	7.8100	7.8100	7.8100	-5.676%	10	2,474	-81.946%
2026-01-30	7.9000	8.2800	7.9000	8.2800	+8.235%	4	2,464	-82.971%
2026-01-29	7.8500	8.3800	7.6500	7.6500	-1.671%	7	2,465	-81.569%
2026-01-28	7.2500	7.7800	7.2500	7.7800	+4.430%	31	2,563	-81.877%
2026-01-27	7.4100	7.5000	7.4100	7.4500	-0.401%	3	2,561	-81.074%
2026-01-26	7.4100	8.0200	7.4100	7.4800	-4.713%	37	2,559	-81.150%
2026-01-23	7.7000	7.8500	7.7000	7.8500	-1.875%	18	2,547	-82.038%
2026-01-22	8.0000	8.0600	7.8600	8.0000	-4.988%	49	2,546	-82.375%
2026-01-21	8.9000	8.9400	8.4200	8.4200	-5.605%	15	2,541	-83.254%
2026-01-20	8.5000	9.1800	8.3400	8.9200	+11.361%	165	2,538	-84.193%
2026-01-15	7.7200	8.0100	7.6500	8.0100	-4.072%	98	2,514	-82.397%
2026-01-14	8.4000	8.5000	8.2100	8.3500	+6.369%	63	2,510	-83.114%
2026-01-13	7.7000	7.8500	7.6900	7.8500	-3.325%	78	2,517	-82.038%
2026-01-12	7.5000	8.1200	7.5000	8.1200	+4.505%	102	2,511	-82.635%
2026-01-09	7.7700	7.7700	7.7700	7.7700	-4.428%	10	2,512	-81.853%
2026-01-08	8.2400	8.2400	8.1300	8.1300	+4.231%	6	2,502	-82.657%
2026-01-07	8.0500	8.0500	7.7500	7.8000	-2.985%	6	2,502	-81.923%
2026-01-06	8.1000	8.3400	7.9000	8.0400	-2.427%	16	2,502	-82.463%
2026-01-05	8.1500	8.2400	8.1500	8.2400	-3.963%	22	2,486	-82.888%
2026-01-02	8.5000	8.7500	8.4500	8.5800	+2.143%	196	2,486	-83.566%
2025-12-31	8.2000	8.4000	8.2000	8.4000	+0.599%	32	2,453	-83.214%
2025-12-30	8.3500	8.3500	8.3500	8.3500	+3.727%	1	2,453	-83.114%
2025-12-29	7.9500	8.0600	7.9500	8.0500	+3.205%	19	2,454	-82.484%
2025-12-26	7.7800	8.3500	7.7000	7.8000	-1.887%	158	2,458	-81.923%
2025-12-24	8.2900	8.2900	7.8500	7.9500	-1.119%	81	2,489	-82.264%
2025-12-23	8.3000	8.3000	8.0000	8.0400	-3.133%	269	2,489	-82.463%
2025-12-22	8.2400	8.6000	8.2400	8.3000	-3.037%	39	2,458	-83.012%
2025-12-19	8.8500	8.8500	8.5600	8.5600	-6.346%	19	2,431	-83.528%
2025-12-18	9.1000	9.1600	8.8000	9.1400	-4.792%	67	2,424	-84.573%
2025-12-17	9.3500	9.6800	9.3500	9.6000	+3.226%	63	2,404	-85.313%
2025-12-16	9.3900	9.3900	9.3000	9.3000	-1.064%	2	2,401	-84.839%
2025-12-15	8.8400	9.4000	8.7400	9.4000	+3.867%	22	2,401	-85.000%
2025-12-12	9.3800	9.3800	9.0000	9.0500	+6.471%	5	2,389	-84.420%
2025-12-11	8.5000	8.9300	8.3700	8.5000	-1.734%	101	2,389	-83.412%
2025-12-10	8.6500	8.6500	8.6500	8.6500	+0.698%	8	2,371	-83.699%
2025-12-09	8.6000	8.6500	8.5800	8.5900	-0.232%	16	2,379	-83.586%
2025-12-08	8.2900	8.7100	8.2900	8.6100	+0.584%	44	2,372	-83.624%
2025-12-05	8.3600	8.5700	8.0200	8.5600	-4.464%	53	2,367	-83.528%
2025-12-03	9.0000	9.0000	8.8400	8.9600	-2.925%	102	2,346	-84.263%
2025-12-02	9.0000	9.2300	9.0000	9.2300	-2.431%	12	2,293	-84.724%
2025-12-01	9.4600	9.4600	9.4600	9.4600	+2.826%	80	2,293	-85.095%
2025-11-28	9.0500	9.3200	9.0500	9.2000	-3.766%	10	2,309	-84.674%
2025-11-26	9.7600	10.5600	9.4500	9.5600	-9.811%	712	2,099	-85.251%
2025-11-25	10.2700	10.6000	9.9000	10.6000	+2.813%	40	2,099	-86.698%
2025-11-24	10.3000	10.3100	10.2400	10.3100	-11.121%	23	2,097	-86.324%
2025-11-21	11.8000	12.1500	11.4000	11.6000	+2.203%	177	2,096	-87.845%
2025-11-20	9.8800	11.7300	9.5000	11.3500	+104.137%	659	2,121	-87.577%
2025-11-19	5.5600	5.5600	5.5600	5.5600	-5.763%	2	1,489	-74.640%
2025-11-18	5.7500	5.9000	5.7500	5.9000	+9.259%	12	1,489	-76.102%
2025-11-17	5.4000	5.4000	5.4000	5.4000	-4.425%	10	1,477	-73.889%
2025-11-14	5.4000	5.6500	5.4000	5.6500	+11.440%	3	1,467	-75.044%
2025-11-11	5.0700	5.0700	5.0700	5.0700	+6.289%	1	1,464	-72.189%
2025-11-10	4.8000	4.9000	4.7700	4.7700	-10.000%	103	1,463	-70.440%
2025-11-07	5.3000	5.4100	5.2500	5.3000	+3.922%	79	1,463	-73.396%
2025-11-06	4.8000	5.2000	4.8000	5.1000	-2.299%	35	1,385	-72.353%
2025-11-04	5.2200	5.2200	5.2200	5.2200	+11.064%	2	1,369	-72.989%
2025-11-03	4.7000	4.7000	4.4500	4.7000	+4.444%	51	1,325	-70.000%
2025-10-31	4.9800	4.9800	4.5000	4.5000	-2.174%	101	1,325	-68.667%
2025-10-30	4.7200	4.8000	4.4000	4.6000	+1.322%	58	1,282	-69.348%
2025-10-29	4.5000	4.5400	4.5000	4.5400	-0.873%	101	1,241	-68.943%
2025-10-28	4.5800	4.5800	4.5800	4.5800	-1.927%	80	1,342	-69.214%
2025-10-27	4.8000	4.8500	4.6000	4.6700	-11.887%	23	1,346	-69.807%
2025-10-23	5.3000	5.3000	5.3000	5.3000	-1.670%	10	1,346	-73.396%
2025-10-22	5.3900	5.3900	5.3900	5.3900	+3.854%	1	1,340	-73.840%
2025-10-21	5.3100	5.5200	5.1900	5.1900	+0.973%	20	1,319	-72.832%
2025-10-20	5.2000	5.2000	5.0700	5.1400	-9.507%	31	1,307	-72.568%
2025-10-17	5.8600	5.8600	5.6800	5.6800	+4.220%	4	1,338	-75.176%
2025-10-16	6.1300	6.1300	5.4500	5.4500	-5.217%	57	1,336	-74.128%
2025-10-15	5.7500	5.7500	5.7500	5.7500	+4.545%	21	1,308	-75.478%
2025-10-14	5.5700	5.5700	5.4500	5.5000	+1.852%	42	1,308	-74.364%
2025-10-13	5.4000	5.4000	5.4000	5.4000	-7.534%	10	1,268	-73.889%
2025-10-10	5.8400	5.8400	5.8400	5.8400	+16.800%	5	1,267	-75.856%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+3.520%	1	1,262	-71.800%
2025-10-08	5.0000	5.0700	4.8300	4.8300	-5.479%	45	1,273	-70.807%
2025-10-07	4.9000	5.1100	4.9000	5.1100	+6.458%	38	1,280	-72.407%
2025-10-06	4.9000	4.9500	4.8000	4.8000	-4.762%	100	1,280	-70.625%
2025-10-03	4.9000	5.1500	4.9000	5.0400	+0.800%	160	1,275	-72.024%
2025-10-02	5.0000	5.0000	4.9000	5.0000	0.000%	112	1,145	-71.800%
2025-10-01	5.1500	5.1500	4.8800	5.0000	-2.344%	7	1,233	-71.800%
2025-09-29	5.0000	5.1200	4.9500	5.1200	-1.727%	73	1,232	-72.461%
2025-09-26	5.2900	5.2900	5.1800	5.2100	-3.875%	19	1,171	-72.937%
2025-09-25	5.3300	5.4200	5.3300	5.4200	+2.264%	12	1,174	-73.985%
2025-09-24	5.2400	5.4000	5.1000	5.3000	0.000%	265	1,162	-73.396%
2025-09-23	5.1500	5.3300	5.1300	5.3000	+4.331%	48	938	-73.396%
2025-09-22	5.0800	5.0800	5.0800	5.0800	-1.359%	1	891	-72.244%
2025-09-19	5.1500	5.1500	5.1500	5.1500	+0.980%	30	891	-72.621%
2025-09-18	5.1000	5.1000	5.1000	5.1000	-5.556%	1	891	-72.353%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+3.846%	50	891	-73.889%
2025-09-16	5.2500	5.2500	5.1500	5.2000	+1.167%	34	841	-72.885%
2025-09-15	5.2500	5.2500	5.1400	5.1400	-0.772%	3	832	-72.568%
2025-09-12	5.2000	5.2200	5.1800	5.1800	-1.333%	9	831	-72.780%
2025-09-11	5.2400	5.2500	5.2400	5.2500	-3.846%	30	832	-73.143%
2025-09-10	5.4000	5.4600	5.2000	5.4600	+1.111%	15	842	-74.176%
2025-09-09	5.3000	5.4000	5.3000	5.4000	-2.703%	60	835	-73.889%
2025-09-05	5.5500	5.5500	5.5500	5.5500	-1.070%	2	786	-74.595%
2025-09-04	5.7000	5.7000	5.6100	5.6100	-4.103%	12	784	-74.866%
2025-09-03	6.0000	6.0000	5.8500	5.8500	-5.645%	16	786	-75.897%
2025-09-02	6.1700	6.2500	6.1700	6.2000	+4.907%	12	798	-77.258%
2025-08-29	5.5500	5.9100	5.5500	5.9100	+7.455%	34	777	-76.142%
2025-08-28	5.6000	5.7800	5.5000	5.5000	-2.655%	73	777	-74.364%
2025-08-27	5.7500	5.7700	5.6500	5.6500	-1.224%	40	781	-75.044%
2025-08-26	5.7000	5.7200	5.7000	5.7200	+2.143%	2	766	-75.350%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-0.885%	2	766	-74.821%
2025-08-22	5.5000	5.6500	5.5000	5.6500	-9.600%	56	766	-75.044%
2025-08-20	6.2500	6.4100	6.0000	6.2500	+2.796%	78	754	-77.440%
2025-08-19	5.7000	6.1000	5.7000	6.0800	+8.185%	20	679	-76.809%
2025-08-18	5.6500	5.6500	5.5200	5.6200	+0.717%	61	662	-74.911%
2025-08-15	5.5300	5.7000	5.5300	5.5800	+2.385%	26	668	-74.731%
2025-08-13	5.2400	5.4500	5.2400	5.4500	-0.909%	7	674	-74.128%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-5.172%	1	667	-74.364%
2025-08-11	5.7000	5.8000	5.7000	5.8000	+0.870%	4	667	-75.690%
2025-08-08	5.8000	5.8100	5.7500	5.7500	-6.504%	65	664	-75.478%
2025-08-07	5.7500	6.1800	5.7400	6.1500	-3.906%	46	679	-77.073%
2025-08-05	6.4000	6.4000	6.4000	6.4000	+0.787%	1	687	-77.969%
2025-08-04	6.3000	6.3500	6.3000	6.3500	-5.365%	11	687	-77.795%
2025-08-01	6.5000	6.7100	6.5000	6.7100	+15.690%	13	691	-78.987%
2025-07-31	5.7500	5.8500	5.7200	5.8000	-4.918%	73	681	-75.690%
2025-07-30	6.1000	6.1000	6.1000	6.1000	+5.536%	4	662	-76.885%
2025-07-29	5.8500	5.8600	5.7400	5.7800	-0.516%	32	662	-75.606%
2025-07-28	5.8100	5.8800	5.7300	5.8100	-0.514%	14	668	-75.731%
2025-07-25	5.8600	5.8900	5.7800	5.8400	-0.341%	356	672	-75.856%
2025-07-24	5.8700	5.9000	5.8600	5.8600	-2.333%	10	654	-75.939%
2025-07-23	6.2200	6.2200	5.9700	6.0000	-0.826%	105	659	-76.500%
2025-07-22	6.1500	6.3500	6.0000	6.0500	+1.852%	227	685	-76.694%
2025-07-21	6.1000	6.1000	5.8700	5.9400	-5.414%	41	680	-76.263%
2025-07-18	6.2200	6.3200	6.1500	6.2800	+0.965%	134	689	-77.548%
2025-07-17	6.1700	6.2300	6.1700	6.2200	-1.270%	84	712	-77.331%
2025-07-16	6.4000	6.5000	6.3000	6.3000	-0.316%	5	712	-77.619%
2025-07-15	6.2600	6.3500	6.2500	6.3200	+0.317%	6	714	-77.690%
2025-07-14	6.3000	6.3000	6.3000	6.3000	-0.787%	3	716	-77.619%
2025-07-10	6.3500	6.3500	6.3500	6.3500	+1.926%	1	718	-77.795%
2025-07-09	6.2300	6.2300	6.2300	6.2300	-3.411%	2	721	-77.368%
2025-07-08	6.4500	6.5000	6.4500	6.4500	-6.522%	35	720	-78.140%
2025-07-07	6.9000	6.9000	6.9000	6.9000	+10.224%	2	730	-79.565%
2025-07-03	6.5000	6.5000	6.2600	6.2600	-6.428%	63	787	-77.476%
2025-07-02	6.7200	6.7200	6.6900	6.6900	-3.741%	71	787	-78.924%
2025-07-01	7.0000	7.0000	6.9500	6.9500	+1.460%	11	779	-79.712%
2025-06-30	6.8000	6.8500	6.8000	6.8500	-1.439%	47	769	-79.416%
2025-06-27	7.0000	7.1700	6.8000	6.9500	-2.661%	7	814	-79.712%
2025-06-26	7.1000	7.2500	7.0500	7.1400	-3.514%	21	817	-80.252%
2025-06-25	7.4000	7.4000	7.3000	7.4000	-2.375%	16	822	-80.946%
2025-06-24	7.5800	7.5800	7.5800	7.5800	-4.051%	7	822	-81.398%
2025-06-23	8.0000	8.1200	7.8000	7.9000	-3.659%	30	820	-82.152%
2025-06-20	8.0000	8.2500	7.9500	8.2000	+2.500%	10	797	-82.805%
2025-06-18	7.9500	8.0000	7.9500	8.0000	+1.523%	12	801	-82.375%
2025-06-17	8.0200	8.0200	7.8800	7.8800	+2.338%	3	801	-82.107%
2025-06-16	7.7000	7.7500	7.7000	7.7000	+2.122%	70	801	-81.688%
2025-06-11	7.5400	7.5400	7.5400	7.5400	-2.710%	1	811	-81.300%
2025-06-10	7.8800	7.8800	7.6500	7.7500	-1.022%	124	812	-81.806%
2025-06-09	7.8400	7.8400	7.7600	7.8300	+0.385%	13	834	-81.992%
2025-06-06	7.7500	7.9600	7.7500	7.8000	-4.762%	60	838	-81.923%
2025-06-05	7.8200	8.1900	7.7100	8.1900	+2.375%	263	852	-82.784%
2025-06-04	8.0800	8.0800	7.9600	8.0000	+1.266%	3	892	-82.375%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-9.507%	1	892	-82.152%
2025-05-30	8.4500	9.0000	8.0500	8.7300	+4.052%	42	891	-83.849%
2025-05-29	8.3900	8.3900	8.3900	8.3900	-1.410%	5	880	-83.194%
2025-05-28	8.6000	8.6000	8.5000	8.5100	+0.236%	20	885	-83.431%
2025-05-27	8.4300	8.6700	8.2000	8.4900	-8.611%	44	905	-83.392%
2025-05-23	9.4000	9.4000	9.2900	9.2900	+6.050%	8	904	-84.822%
2025-05-22	8.9500	8.9500	8.7500	8.7600	-1.904%	9	904	-83.904%
2025-05-21	8.3400	8.9300	8.3400	8.9300	+3.237%	48	904	-84.211%
2025-05-20	8.6500	8.6500	8.6500	8.6500	+2.488%	1	880	-83.699%
2025-05-16	8.5200	8.5200	8.4000	8.4400	-1.974%	84	879	-83.294%
2025-05-15	8.7100	8.7100	8.5500	8.6100	-0.462%	91	867	-83.624%
2025-05-14	8.6000	8.6500	8.5000	8.6500	+0.348%	17	955	-83.699%
2025-05-13	8.5300	8.8500	8.4700	8.6200	-7.012%	80	961	-83.643%
2025-05-12	9.5500	9.5800	8.7100	9.2700	-12.133%	49	953	-84.790%
2025-05-08	10.7000	11.1000	10.5500	10.5500	-9.052%	25	937	-86.635%
2025-05-07	11.3500	11.7000	11.3000	11.6000	+2.383%	31	914	-87.845%
2025-05-06	11.9900	11.9900	11.3300	11.3300	+2.534%	20	906	-87.555%
2025-05-05	11.2500	11.3700	10.3800	11.0500	+3.951%	42	896	-87.240%
2025-05-02	10.8500	11.0000	10.6300	10.6300	-4.664%	84	930	-86.736%
2025-05-01	11.1500	11.3200	11.0700	11.1500	-4.863%	121	936	-87.354%
2025-04-30	11.7200	11.7200	11.7200	11.7200	+0.861%	1	935	-87.969%
2025-04-28	11.8000	12.2000	11.6200	11.6200	+0.172%	13	935	-87.866%
2025-04-25	11.8400	11.8400	11.6000	11.6000	-5.691%	12	933	-87.845%
2025-04-24	12.7300	12.7300	12.3000	12.3000	-2.381%	6	933	-88.537%
2025-04-23	12.6000	12.6000	12.6000	12.6000	-13.993%	2	936	-88.810%
2025-04-22	14.7700	14.7700	14.1000	14.6500	-6.688%	8	938	-90.375%
2025-04-21	15.5000	15.7000	15.5000	15.7000	+9.637%	15	932	-91.019%
2025-04-17	14.0000	14.3200	14.0000	14.3200	-1.241%	9	912	-90.154%
2025-04-16	13.2000	14.5000	13.2000	14.5000	+12.840%	57	912	-90.276%
2025-04-15	12.5000	12.8500	12.5000	12.8500	-1.154%	34	904	-89.027%
2025-04-14	12.5100	13.1000	12.5100	13.0000	-4.412%	14	938	-89.154%
2025-04-11	14.6300	14.6300	13.6000	13.6000	-6.658%	72	944	-89.632%
2025-04-10	14.1000	16.0000	12.9400	14.5700	+21.518%	129	966	-90.323%
2025-04-09	16.0000	17.0000	11.9900	11.9900	-22.092%	22	891	-88.240%
2025-04-08	14.1500	15.4000	13.5700	15.3900	-1.975%	113	876	-90.838%
2025-04-07	17.5000	17.8900	14.2000	15.7000	+1.290%	316	821	-91.019%
2025-04-04	13.8900	15.9500	11.5100	15.5000	+33.621%	292	673	-90.903%
2025-04-03	11.8000	12.2500	11.5300	11.6000	+18.367%	42	618	-87.845%
2025-04-02	9.8000	9.8000	9.8000	9.8000	-5.769%	5	593	-85.612%
2025-04-01	10.8000	10.8000	10.4000	10.4000	-6.306%	22	593	-86.442%
2025-03-31	11.2500	11.5500	11.0900	11.1000	+6.017%	73	583	-87.297%
2025-03-28	10.4700	10.4700	10.4700	10.4700	+5.865%	4	517	-86.533%
2025-03-21	9.8900	9.8900	9.8900	9.8900	-1.100%	100	518	-85.743%
2025-03-20	10.0000	10.0000	10.0000	10.0000	-5.033%	2	518	-85.900%
2025-03-18	10.5300	10.5300	10.5300	10.5300	+2.233%	1	516	-86.610%
2025-03-14	10.5300	10.5300	10.3000	10.3000	-8.036%	8	515	-86.311%
2025-03-13	10.9700	11.2000	10.9500	11.2000	+6.972%	12	508	-87.411%
2025-03-12	10.6500	10.6500	10.4700	10.4700	-6.518%	4	508	-86.533%
2025-03-11	10.7000	11.2000	10.7000	11.2000	+4.380%	2	508	-87.411%
2025-03-10	10.8000	11.0200	10.3000	10.7300	+13.545%	45	507	-86.859%
2025-03-05	9.4500	9.4500	9.4500	9.4500	+1.832%	50	498	-85.079%