Dark

TQQQ20270115P50
TQQQ Jan 15 2027 50.00 Put (TQQQ270115P00050000)
option OPRA

EOD

Oct 1, 2026

1.97+4.233%(+0.08)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8500	2.1500	1.8500	1.9700	+4.233%	27	5,215	0.000%
2026-09-30	1.9300	1.9300	1.8700	1.8900	-7.805%	13	5,199	+4.233%
2026-09-29	1.9400	2.1200	1.9400	2.0500	-2.381%	466	5,197	-3.902%
2026-09-28	1.9800	2.1700	1.9700	2.1000	+9.375%	45	5,345	-6.190%
2026-09-25	1.9900	2.0900	1.8600	1.9200	-9.005%	44	5,326	+2.604%
2026-09-24	2.1300	2.2000	2.0500	2.1100	+5.500%	21	5,326	-6.635%
2026-09-23	1.9000	2.0600	1.9000	2.0000	+9.890%	109	5,328	-1.500%
2026-09-22	2.1700	2.1700	1.8200	1.8200	-9.000%	101	5,314	+8.242%
2026-09-21	2.2000	2.2000	1.9300	2.0000	-19.679%	201	5,310	-1.500%
2026-09-18	2.7000	2.7000	2.4900	2.4900	-8.456%	121	5,376	-20.884%
2026-09-17	2.9000	2.9000	2.7000	2.7200	-18.318%	48	5,360	-27.574%
2026-09-16	2.9200	3.5000	2.9200	3.3300	+1.835%	91	5,366	-40.841%
2026-09-15	3.1500	3.3500	3.1500	3.2700	+5.484%	19	5,346	-39.755%
2026-09-14	3.2500	3.5500	3.0100	3.1000	+5.802%	169	5,342	-36.452%
2026-09-11	3.0500	3.0500	2.8500	2.9300	-13.824%	31	5,299	-32.765%
2026-09-10	3.4500	3.5000	3.1500	3.4000	+10.032%	113	5,295	-42.059%
2026-09-09	3.0000	3.1100	3.0000	3.0900	+6.552%	42	5,284	-36.246%
2026-09-08	2.8000	2.9500	2.8000	2.9000	+4.693%	99	5,276	-32.069%
2026-09-04	2.8000	2.8000	2.7000	2.7700	-1.773%	34	5,318	-28.881%
2026-09-03	3.1100	3.1100	2.8000	2.8200	-11.875%	50	5,318	-30.142%
2026-09-02	3.3500	3.4000	3.1900	3.2000	-3.614%	36	5,325	-38.438%
2026-09-01	3.3500	3.4000	3.1100	3.3200	+9.571%	39	5,334	-40.663%
2026-08-31	2.9300	3.1300	2.9300	3.0300	-2.885%	22	5,308	-34.983%
2026-08-28	3.0000	3.1200	2.8100	3.1200	+0.971%	130	5,309	-36.859%
2026-08-27	3.2100	3.2100	3.0500	3.0900	-11.714%	90	5,329	-36.246%
2026-08-26	3.5800	3.5800	3.5000	3.5000	-2.778%	36	5,320	-43.714%
2026-08-25	3.6100	3.7500	3.6000	3.6000	-2.703%	52	5,317	-45.278%
2026-08-24	3.9500	4.0000	3.7000	3.7000	+1.093%	52	5,288	-46.757%
2026-08-21	3.8500	3.9300	3.6400	3.6600	-7.809%	39	5,277	-46.175%
2026-08-20	4.0000	4.0000	3.3500	3.9700	+6.150%	49	5,249	-50.378%
2026-08-19	3.7000	3.9000	3.5700	3.7400	-2.857%	35	5,249	-47.326%
2026-08-18	3.7300	3.9500	3.7000	3.8500	+16.667%	138	5,231	-48.831%
2026-08-17	3.2500	3.3300	3.2000	3.3000	0.000%	17	5,176	-40.303%
2026-08-14	3.3000	3.4000	3.3000	3.3000	-0.302%	91	5,186	-40.303%
2026-08-13	3.4000	3.4500	3.2800	3.3100	-5.429%	107	5,153	-40.483%
2026-08-12	3.5000	3.7500	3.2000	3.5000	-7.895%	191	5,208	-43.714%
2026-08-11	3.5900	3.9000	3.5900	3.8000	0.000%	98	5,197	-48.158%
2026-08-10	3.8300	3.9200	3.6800	3.8000	-1.299%	35	5,185	-48.158%
2026-08-07	4.3000	4.3000	3.8500	3.8500	-9.412%	139	5,184	-48.831%
2026-08-06	4.5900	4.5900	4.2200	4.2500	0.000%	132	5,262	-53.647%
2026-08-05	4.2000	4.4500	4.1200	4.2500	-3.409%	55	5,319	-53.647%
2026-08-04	4.6500	4.8000	4.1500	4.4000	-11.111%	157	5,425	-55.227%
2026-08-03	5.5400	5.5500	4.9500	4.9500	-12.389%	423	5,405	-60.202%
2026-07-31	5.5400	6.3000	5.5400	5.6500	-8.130%	52	5,595	-65.133%
2026-07-30	6.3900	6.7500	6.1500	6.1500	-19.079%	122	5,560	-67.967%
2026-07-29	7.0000	7.6000	6.4500	7.6000	+15.152%	153	5,587	-74.079%
2026-07-28	6.9500	7.2500	6.5000	6.6000	+1.227%	244	5,524	-70.152%
2026-07-27	6.6000	6.7500	6.4800	6.5200	-2.249%	103	5,501	-69.785%
2026-07-24	6.2500	6.6700	6.1700	6.6700	+6.891%	982	5,505	-70.465%
2026-07-23	6.0500	6.5500	5.9900	6.2400	+13.455%	134	5,488	-68.429%
2026-07-22	5.5000	5.5000	5.4000	5.5000	+3.189%	18	5,405	-64.182%
2026-07-21	5.5500	5.6000	5.3300	5.3300	-9.661%	36	5,391	-63.039%
2026-07-20	5.8000	5.9000	5.5500	5.9000	-2.156%	54	5,398	-66.610%
2026-07-17	6.3500	6.8000	5.9500	6.0300	+4.870%	1,227	5,387	-67.330%
2026-07-16	5.5000	5.7500	5.3500	5.7500	+10.365%	75	4,590	-65.739%
2026-07-15	5.3000	5.4700	5.2100	5.2100	+0.192%	28	4,542	-62.188%
2026-07-14	5.3500	5.3600	5.1300	5.2000	-5.455%	128	4,543	-62.115%
2026-07-13	5.3500	5.6000	5.1500	5.5000	+4.762%	80	4,593	-64.182%
2026-07-10	5.4500	5.4500	5.2500	5.2500	-0.943%	8	4,552	-62.476%
2026-07-09	5.5100	5.5100	5.2000	5.3000	-7.343%	166	4,555	-62.830%
2026-07-08	5.8500	6.1500	5.6500	5.7200	-1.379%	130	4,580	-65.559%
2026-07-07	5.6800	6.1500	5.6500	5.8000	+11.111%	173	4,530	-66.034%
2026-07-06	5.5500	5.5500	5.2000	5.2200	-12.269%	198	4,466	-62.261%
2026-07-02	5.2400	6.0500	5.2400	5.9500	+11.215%	285	4,293	-66.891%
2026-07-01	5.2500	5.3500	5.1500	5.3500	+7.000%	40	4,293	-63.178%
2026-06-30	5.4000	5.4000	4.9500	5.0000	-8.257%	212	4,294	-60.600%
2026-06-29	5.9500	6.0300	5.4400	5.4500	-14.308%	169	4,301	-63.853%
2026-06-26	6.6000	6.8500	6.0500	6.3600	+4.262%	151	4,320	-69.025%
2026-06-25	5.6600	6.5000	5.6600	6.1000	-4.688%	67	4,303	-67.705%
2026-06-24	6.1000	6.6700	6.0000	6.4000	+1.426%	114	4,258	-69.219%
2026-06-23	6.2500	6.3900	5.9500	6.3100	+19.057%	241	4,217	-68.780%
2026-06-22	4.9000	5.3000	4.8500	5.3000	+2.913%	133	4,113	-62.830%
2026-06-18	5.3200	5.4000	5.1000	5.1500	-10.435%	194	4,076	-61.748%
2026-06-17	5.3000	5.7500	5.3000	5.7500	+8.491%	65	4,076	-65.739%
2026-06-16	4.9800	5.3000	4.8700	5.3000	+6.212%	85	4,076	-62.830%
2026-06-15	5.1000	5.1000	4.5100	4.9900	-13.817%	234	4,121	-60.521%
2026-06-12	6.1000	6.1300	5.6800	5.7900	-3.500%	17	4,121	-65.976%
2026-06-11	6.8100	7.0500	5.8200	6.0000	-13.420%	92	4,121	-67.167%
2026-06-10	6.8000	7.1500	6.2500	6.9300	+4.211%	55	4,108	-71.573%
2026-06-09	5.6400	7.5000	5.4500	6.6500	+15.052%	109	4,113	-70.376%
2026-06-08	5.7200	5.8500	5.5000	5.7800	-7.520%	74	4,040	-65.917%
2026-06-05	5.1000	6.3000	5.1000	6.2500	+30.208%	286	4,037	-68.480%
2026-06-04	5.1500	5.1500	4.8000	4.8000	+1.053%	54	3,975	-58.958%
2026-06-03	4.7800	4.8000	4.7500	4.7500	+2.371%	9	3,966	-58.526%
2026-06-02	4.5700	4.7100	4.5300	4.6400	+0.216%	42	4,047	-57.543%
2026-06-01	4.7500	4.8300	4.5000	4.6300	-1.279%	69	4,033	-57.451%
2026-05-29	4.7000	4.8000	4.5300	4.6900	-2.697%	697	4,040	-57.996%
2026-05-28	5.0600	5.0600	4.7000	4.8200	-3.600%	124	4,276	-59.129%
2026-05-27	4.8000	5.1900	4.6700	5.0000	+0.806%	153	4,285	-60.600%
2026-05-26	4.8700	5.0300	4.7000	4.9600	-5.703%	140	4,266	-60.282%
2026-05-22	5.1500	5.2600	4.9000	5.2600	-2.230%	116	4,287	-62.548%
2026-05-21	5.4700	5.8000	5.3800	5.3800	-2.359%	59	4,306	-63.383%
2026-05-20	5.7000	5.7000	5.4500	5.5100	-5.973%	148	4,306	-64.247%
2026-05-19	5.7200	6.0600	5.7200	5.8600	+1.034%	187	4,182	-66.382%
2026-05-18	5.8200	6.0000	5.8000	5.8000	0.000%	36	4,182	-66.034%
2026-05-15	5.9300	5.9700	5.6000	5.8000	+2.113%	70	4,182	-66.034%
2026-05-14	5.7000	5.7100	5.5000	5.6800	-0.351%	559	4,142	-65.317%
2026-05-13	5.7000	6.0400	5.7000	5.7000	-5.000%	46	3,879	-65.439%
2026-05-12	5.8500	6.3000	5.7000	6.0000	+3.448%	77	3,879	-67.167%
2026-05-11	5.8500	5.8500	5.5000	5.8000	-0.855%	821	3,879	-66.034%
2026-05-08	6.1000	6.1000	5.8100	5.8500	-6.100%	236	4,107	-66.325%
2026-05-07	6.2500	6.5000	6.1000	6.2300	-1.890%	138	4,030	-68.379%
2026-05-06	6.5800	6.5800	6.2300	6.3500	-4.940%	246	3,996	-68.976%
2026-05-05	6.8400	6.8500	6.5000	6.6800	-5.650%	856	4,037	-70.509%
2026-05-04	6.9500	7.4500	6.7700	7.0800	+1.143%	190	3,972	-72.175%
2026-05-01	7.0000	7.0000	6.6000	7.0000	-2.778%	250	3,909	-71.857%
2026-04-30	7.7500	7.8000	7.2000	7.2000	-7.692%	47	3,909	-72.639%
2026-04-29	7.8000	8.1500	7.7000	7.8000	-1.266%	55	3,952	-74.744%
2026-04-28	8.1000	8.2500	7.7500	7.9000	+3.539%	248	3,964	-75.063%
2026-04-27	7.7000	7.7900	7.6000	7.6300	-0.909%	75	4,034	-74.181%
2026-04-24	8.0000	8.0000	7.6300	7.7000	-7.784%	823	3,979	-74.416%
2026-04-23	8.2200	8.6000	8.0000	8.3500	+4.245%	22	3,436	-76.407%
2026-04-22	8.1000	8.3400	8.0000	8.0100	-7.931%	284	3,456	-75.406%
2026-04-21	8.5000	8.7000	8.2000	8.7000	+2.959%	74	3,529	-77.356%
2026-04-20	8.7000	8.7000	8.2000	8.4500	+2.424%	137	3,529	-76.686%
2026-04-17	8.5000	8.9000	8.2300	8.2500	-8.333%	414	3,489	-76.121%
2026-04-16	8.9000	9.2000	8.7500	9.0000	-0.552%	382	3,403	-78.111%
2026-04-15	9.5700	9.5700	9.0000	9.0500	-3.105%	558	3,379	-78.232%
2026-04-14	10.0500	10.0500	9.2500	9.3400	-7.525%	281	3,335	-78.908%
2026-04-13	11.0600	11.0600	10.1000	10.1000	-5.164%	331	3,350	-80.495%
2026-04-10	10.8000	10.9300	10.5500	10.6500	-3.005%	56	3,342	-81.502%
2026-04-09	10.8700	11.0000	10.7500	10.9800	-3.684%	50	3,359	-82.058%
2026-04-08	11.0000	11.6000	10.8400	11.4000	-12.977%	218	3,345	-82.719%
2026-04-06	13.1400	13.1400	13.1000	13.1000	-6.429%	2	3,301	-84.962%
2026-04-02	15.0900	15.0900	14.0000	14.0000	+1.083%	5	3,305	-85.929%
2026-04-01	13.4000	14.1000	13.3500	13.8500	-4.285%	5	3,305	-85.776%
2026-03-31	15.6800	15.6800	14.4700	14.4700	-12.831%	10	3,304	-86.386%
2026-03-30	15.3900	16.6000	15.3900	16.6000	+3.106%	12	3,299	-88.133%
2026-03-27	14.7700	16.1000	14.7100	16.1000	+9.005%	89	3,296	-87.764%
2026-03-26	13.9400	14.7700	13.5000	14.7700	+11.894%	62	3,226	-86.662%
2026-03-25	13.2000	13.2000	13.2000	13.2000	-1.493%	1	3,198	-85.076%
2026-03-24	13.7000	13.7000	13.3300	13.4000	+2.761%	91	3,198	-85.299%
2026-03-23	12.8500	13.0400	12.7000	13.0400	-8.363%	114	3,189	-84.893%
2026-03-20	12.9000	14.4000	12.9000	14.2300	+8.626%	131	3,155	-86.156%
2026-03-19	13.2400	13.6500	13.1000	13.1000	+5.645%	44	3,089	-84.962%
2026-03-18	12.2500	12.4000	12.0000	12.4000	+4.996%	69	3,078	-84.113%
2026-03-17	11.7000	11.8100	11.7000	11.8100	-3.197%	11	3,073	-83.319%
2026-03-16	12.2000	12.4500	11.9800	12.2000	-6.154%	135	3,064	-83.852%
2026-03-13	12.1100	13.0800	12.1100	13.0000	+3.751%	19	3,001	-84.846%
2026-03-12	12.1500	12.5300	12.1000	12.5300	+10.105%	57	2,992	-84.278%
2026-03-11	11.4000	11.4000	11.3800	11.3800	+1.156%	4	3,017	-82.689%
2026-03-10	11.4900	11.5900	11.2500	11.2500	-7.407%	13	3,013	-82.489%
2026-03-09	12.8100	13.2600	12.1500	12.1500	-3.187%	14	3,002	-83.786%
2026-03-06	12.5000	12.5500	12.0000	12.5500	+9.416%	56	2,999	-84.303%
2026-03-05	11.0200	12.0000	11.0200	11.4700	+3.613%	19	2,998	-82.825%
2026-03-04	11.4000	11.5000	10.9900	11.0700	-5.787%	16	2,992	-82.204%
2026-03-03	11.3000	13.0000	11.3000	11.7500	+3.707%	33	2,987	-83.234%
2026-03-02	11.7800	11.9500	11.2900	11.3300	-1.393%	46	2,988	-82.613%
2026-02-27	11.9000	11.9000	11.4000	11.4900	+0.789%	39	2,984	-82.855%
2026-02-26	10.8500	11.5000	10.8500	11.4000	+6.047%	82	2,979	-82.719%
2026-02-25	10.8000	11.2000	10.7500	10.7500	-5.949%	28	2,972	-81.674%
2026-02-24	11.9700	11.9700	11.3800	11.4300	-5.459%	89	2,972	-82.765%
2026-02-23	11.8000	12.5000	11.6700	12.0900	+6.146%	56	2,979	-83.706%
2026-02-20	13.4000	13.4000	11.1500	11.3900	-4.686%	92	2,971	-82.704%
2026-02-19	11.6100	12.0100	11.6000	11.9500	+1.702%	399	2,983	-83.515%
2026-02-18	11.3000	11.7500	11.1000	11.7500	-2.083%	57	3,233	-83.234%
2026-02-17	12.6000	12.8000	11.6500	12.0000	-0.166%	69	3,236	-83.583%
2026-02-13	12.7000	12.7000	11.6000	12.0200	-0.249%	139	3,110	-83.611%
2026-02-12	11.2000	12.0500	11.2000	12.0500	+10.754%	84	3,110	-83.651%
2026-02-11	10.8400	11.0500	10.5500	10.8800	+1.021%	131	3,067	-81.893%
2026-02-10	10.7400	10.9500	10.7400	10.7700	+2.474%	31	3,081	-81.708%
2026-02-09	11.5500	11.8500	10.5100	10.5100	-6.578%	101	3,086	-81.256%
2026-02-06	11.9100	11.9500	11.1500	11.2500	-10.714%	67	3,080	-82.489%
2026-02-05	11.9500	12.7000	11.9500	12.6000	+8.621%	542	3,050	-84.365%
2026-02-04	11.0000	12.1500	11.0000	11.6000	+6.422%	35	2,941	-83.017%
2026-02-03	10.4200	11.1300	10.3600	10.9000	+10.101%	185	2,925	-81.927%
2026-02-02	10.6500	10.6500	9.7500	9.9000	-5.714%	57	2,852	-80.101%
2026-01-30	10.3000	10.6000	10.0900	10.5000	+5.000%	44	2,856	-81.238%
2026-01-29	9.8000	10.8000	9.8000	10.0000	+2.564%	65	2,874	-80.300%
2026-01-28	9.2000	9.7500	9.1200	9.7500	+2.848%	638	3,136	-79.795%
2026-01-27	9.5000	9.6000	9.3000	9.4800	-1.965%	85	2,830	-79.219%
2026-01-26	9.7300	9.7500	9.4500	9.6700	-2.126%	52	2,770	-79.628%
2026-01-23	9.8700	9.9500	9.2500	9.8800	-2.178%	469	2,763	-80.061%
2026-01-22	10.1700	10.1700	9.9500	10.1000	-4.265%	154	2,910	-80.495%
2026-01-21	10.9400	11.3500	10.3000	10.5500	-8.261%	1,321	2,881	-81.327%
2026-01-20	11.0000	11.5000	10.4500	11.5000	+14.428%	349	2,880	-82.870%
2026-01-16	10.0000	10.1000	9.9500	10.0500	-0.099%	12	2,787	-80.398%
2026-01-15	9.8000	10.0600	9.6000	10.0600	-1.949%	175	2,787	-80.417%
2026-01-14	10.4000	10.8000	10.2600	10.2600	+3.636%	73	2,749	-80.799%
2026-01-13	9.8300	10.0000	9.8000	9.9000	+0.508%	15	2,715	-80.101%
2026-01-12	9.8000	9.9900	9.7400	9.8500	+0.305%	80	2,706	-80.000%
2026-01-09	10.0900	10.0900	9.7900	9.8200	-4.753%	60	2,694	-79.939%
2026-01-08	10.2700	10.4500	10.1500	10.3100	+3.100%	257	2,689	-80.892%
2026-01-07	10.0000	10.0000	9.7500	10.0000	-1.088%	574	2,464	-80.300%
2026-01-06	10.2000	10.5500	10.1000	10.1100	-2.788%	21	2,273	-80.514%
2026-01-05	10.2600	10.4200	10.1900	10.4000	-5.455%	228	2,268	-81.058%
2026-01-02	10.2600	11.0000	10.1500	11.0000	+6.796%	337	2,185	-82.091%
2025-12-31	10.3800	10.5500	10.0600	10.3000	+0.292%	158	2,013	-80.874%
2025-12-30	10.2000	10.2900	10.1800	10.2700	+0.588%	16	2,013	-80.818%
2025-12-29	10.2500	10.3500	10.2000	10.2100	+3.550%	23	2,014	-80.705%
2025-12-26	9.9700	10.0000	9.8300	9.8600	-1.400%	63	2,003	-80.020%
2025-12-24	10.2000	10.2000	10.0000	10.0000	-1.961%	27	1,990	-80.300%
2025-12-23	10.5500	10.7000	10.1500	10.2000	-2.392%	261	1,990	-80.686%
2025-12-22	10.2500	10.6000	10.2500	10.4500	-3.241%	19	1,968	-81.148%
2025-12-19	10.8700	11.0000	10.7000	10.8000	-0.461%	111	1,967	-81.759%
2025-12-18	11.3000	11.3700	10.8500	10.8500	-11.066%	8	1,998	-81.843%
2025-12-17	11.6000	12.2700	11.6000	12.2000	+4.274%	104	1,993	-83.852%
2025-12-16	11.5000	11.7000	11.3700	11.7000	+1.739%	4	1,961	-83.162%
2025-12-15	11.1500	11.5000	11.1500	11.5000	+1.411%	17	1,959	-82.870%
2025-12-12	11.2000	11.6300	10.9200	11.3400	+7.082%	35	1,950	-82.628%
2025-12-11	11.2500	11.3600	10.4800	10.5900	+0.953%	48	1,922	-81.398%
2025-12-10	10.7800	10.9400	10.4900	10.4900	-1.963%	15	1,904	-81.220%
2025-12-09	10.8800	10.9500	10.7000	10.7000	-2.727%	19	1,898	-81.589%
2025-12-08	10.6000	11.0000	10.6000	11.0000	+1.382%	85	1,899	-82.091%
2025-12-05	10.7500	10.8500	10.3500	10.8500	-2.603%	27	1,942	-81.843%
2025-12-04	11.0000	11.2000	10.9500	11.1400	+1.273%	292	1,947	-82.316%
2025-12-03	11.2000	11.2000	11.0000	11.0000	-0.362%	64	1,952	-82.091%
2025-12-02	11.2200	11.2500	11.0300	11.0400	-5.236%	91	1,952	-82.156%
2025-12-01	11.5800	11.6500	11.3000	11.6500	+2.824%	22	1,952	-83.090%
2025-11-28	11.5600	11.9900	11.3300	11.3300	-5.897%	16	1,931	-82.613%
2025-11-26	12.0400	12.2000	11.7800	12.0400	-2.193%	44	1,911	-83.638%
2025-11-25	12.3100	12.3100	12.3100	12.3100	-2.688%	1	1,911	-83.997%
2025-11-24	13.2600	13.2600	12.3500	12.6500	-12.578%	30	1,910	-84.427%
2025-11-21	13.9500	15.0000	13.8000	14.4700	-1.229%	48	1,898	-86.386%
2025-11-20	13.5000	14.6500	12.5100	14.6500	+104.895%	122	1,898	-86.553%
2025-11-19	6.7500	7.5000	6.7500	7.1500	+2.143%	14	1,449	-72.448%
2025-11-18	7.0000	7.0000	5.7500	7.0000	+3.704%	41	1,451	-71.857%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+3.846%	4	1,445	-70.815%
2025-11-14	6.9000	7.0000	6.5000	6.5000	+6.557%	21	1,441	-69.692%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+17.308%	20	1,451	-67.705%
2025-11-10	5.2000	5.2000	5.2000	5.2000	-21.450%	1	1,451	-62.115%
2025-11-07	6.1300	6.7500	6.1300	6.6200	+11.448%	11	1,452	-70.242%
2025-11-06	6.0500	6.1200	5.7600	5.9400	-1.000%	17	1,445	-66.835%
2025-11-05	6.1000	6.1000	5.9000	6.0000	0.000%	19	1,443	-67.167%
2025-11-04	6.0000	6.4500	6.0000	6.0000	+9.489%	18	1,442	-67.167%
2025-11-03	5.7000	6.0000	5.4800	5.4800	-4.696%	5	1,435	-64.051%
2025-10-30	5.7500	5.7500	5.7500	5.7500	+6.285%	3	1,435	-65.739%
2025-10-29	5.6500	5.6500	5.4100	5.4100	-1.815%	10	1,433	-63.586%
2025-10-28	5.6200	5.6400	5.5100	5.5100	-1.431%	203	1,431	-64.247%
2025-10-27	5.5500	5.6900	5.5500	5.5900	-2.443%	74	1,522	-64.758%
2025-10-24	6.0000	6.0000	5.7300	5.7300	-9.906%	158	1,522	-65.620%
2025-10-23	6.5000	6.5000	6.3600	6.3600	-7.153%	101	1,552	-69.025%
2025-10-22	6.5100	6.8500	6.5100	6.8500	+11.746%	2	1,501	-71.241%
2025-10-20	5.9500	6.1300	5.9500	6.1300	-10.117%	2	1,502	-67.863%
2025-10-17	6.8200	6.8200	6.8200	6.8200	-0.438%	1	1,504	-71.114%
2025-10-16	6.2800	6.8500	6.2800	6.8500	+5.385%	13	1,504	-71.241%
2025-10-15	6.4000	6.5800	6.4000	6.5000	-4.412%	7	1,513	-69.692%
2025-10-14	7.0000	7.0000	6.6900	6.8000	-3.546%	24	1,512	-71.029%
2025-10-13	6.6000	7.0500	6.6000	7.0500	-2.759%	16	1,516	-72.057%
2025-10-10	6.7500	7.2500	6.7500	7.2500	+21.035%	122	1,522	-72.828%
2025-10-08	5.9700	5.9900	5.9500	5.9900	-1.964%	63	1,512	-67.112%
2025-10-07	5.9800	6.1100	5.9800	6.1100	+0.992%	3	1,543	-67.758%
2025-10-06	6.0000	6.0500	5.9100	6.0500	-2.419%	14	1,543	-67.438%
2025-10-03	6.0200	6.2000	6.0000	6.2000	+2.142%	3	1,543	-68.226%
2025-10-02	6.0000	6.1500	6.0000	6.0700	-0.492%	3	1,544	-67.545%
2025-10-01	6.0000	6.1000	6.0000	6.1000	-3.175%	2	1,544	-67.705%
2025-09-30	6.2500	6.3000	6.2500	6.3000	+3.279%	4	1,543	-68.730%
2025-09-29	6.0000	6.1000	6.0000	6.1000	-3.937%	3	1,541	-67.705%
2025-09-26	6.4000	6.8000	6.3500	6.3500	-2.458%	77	1,539	-68.976%
2025-09-25	6.5500	6.6000	6.5000	6.5100	+0.154%	14	1,467	-69.739%
2025-09-24	6.4000	6.5200	6.4000	6.5000	+0.309%	13	1,455	-69.692%
2025-09-23	6.2700	6.5700	6.2300	6.4800	+4.516%	132	1,444	-69.599%
2025-09-22	6.1500	6.2700	6.1500	6.2000	-0.161%	16	1,554	-68.226%
2025-09-19	6.2700	6.2700	6.2100	6.2100	+0.976%	11	1,543	-68.277%
2025-09-18	6.2400	6.2600	6.1500	6.1500	-7.519%	113	1,533	-67.967%
2025-09-17	6.5000	6.6500	6.5000	6.6500	+4.724%	5	1,575	-70.376%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+1.276%	1	1,571	-68.976%
2025-09-15	6.2000	6.3500	6.1500	6.2700	-1.260%	11	1,572	-68.581%
2025-09-12	6.3700	6.3700	6.3000	6.3500	-0.781%	206	1,572	-68.976%
2025-09-11	6.4200	6.4700	6.3300	6.4000	-2.883%	24	1,645	-69.219%
2025-09-10	6.4000	6.6800	6.4000	6.5900	-0.902%	199	1,651	-70.106%
2025-09-08	6.9000	6.9000	6.6000	6.6500	-0.746%	23	1,708	-70.376%
2025-09-05	6.8500	6.9000	6.7000	6.7000	-2.899%	26	1,727	-70.597%
2025-09-04	7.1000	7.1000	6.9000	6.9000	-4.167%	2	1,718	-71.449%
2025-09-03	7.0000	7.2000	7.0000	7.2000	-3.356%	34	1,719	-72.639%
2025-09-02	7.4500	7.7000	7.4500	7.4500	+4.930%	41	1,718	-73.557%
2025-08-29	6.7500	7.1400	6.7500	7.1000	+5.970%	17	1,714	-72.254%
2025-08-28	6.8500	6.8500	6.7000	6.7000	-3.319%	2	1,714	-70.597%
2025-08-27	6.9300	6.9800	6.8300	6.9300	-0.716%	75	1,715	-71.573%
2025-08-26	6.9700	6.9800	6.9700	6.9800	+1.159%	3	1,698	-71.777%
2025-08-25	6.9000	6.9000	6.9000	6.9000	-2.542%	1	1,699	-71.449%
2025-08-22	7.4700	7.4700	6.7200	7.0800	-5.976%	45	1,698	-72.175%
2025-08-21	7.3500	7.5300	7.3500	7.5300	-0.921%	6	1,710	-73.838%
2025-08-20	7.8500	7.9700	7.3500	7.6000	+3.401%	44	1,705	-74.079%
2025-08-19	6.8500	7.3800	6.8300	7.3500	+8.889%	39	1,704	-73.197%
2025-08-18	6.9000	6.9000	6.7500	6.7500	-1.460%	24	1,675	-70.815%
2025-08-15	6.8500	6.8500	6.8500	6.8500	0.000%	2	1,667	-71.241%
2025-08-14	6.8400	6.8500	6.6700	6.8500	+4.580%	24	1,667	-71.241%
2025-08-13	6.5000	6.6200	6.4500	6.5500	-1.504%	197	1,661	-69.924%
2025-08-12	6.9800	6.9800	6.5500	6.6500	-5.674%	128	1,525	-70.376%
2025-08-11	6.8700	7.0500	6.8700	7.0500	+2.920%	12	1,417	-72.057%
2025-08-08	7.0000	7.0500	6.8500	6.8500	-7.930%	28	1,410	-71.241%
2025-08-07	7.3000	7.4400	6.9900	7.4400	+3.333%	15	1,415	-73.522%
2025-08-06	7.6500	7.6500	7.2000	7.2000	-6.005%	9	1,415	-72.639%
2025-08-05	7.5000	7.6600	7.3400	7.6600	+1.323%	9	1,411	-74.282%
2025-08-04	7.6000	7.6000	7.5600	7.5600	-8.916%	3	1,414	-73.942%
2025-08-01	7.9500	8.4000	7.7000	8.3000	+14.168%	15	1,414	-76.265%
2025-07-31	7.0000	7.9500	6.9000	7.2700	+3.121%	67	1,422	-72.902%
2025-07-30	7.1000	7.1000	7.0500	7.0500	-0.704%	6	1,413	-72.057%
2025-07-29	6.9000	7.1000	6.9000	7.1000	+0.282%	8	1,413	-72.254%
2025-07-28	7.0000	7.1500	6.8700	7.0800	-0.562%	504	1,407	-72.175%
2025-07-25	7.1500	7.1500	7.1000	7.1200	-0.836%	13	1,095	-72.331%
2025-07-24	7.2600	7.2800	7.1800	7.1800	-1.913%	22	1,098	-72.563%
2025-07-23	7.3200	7.3300	7.3200	7.3200	-0.408%	5	1,116	-73.087%
2025-07-22	7.3500	7.6000	7.3400	7.3500	+0.410%	250	1,121	-73.197%
2025-07-21	7.3500	7.3700	7.2000	7.3200	-3.937%	118	1,089	-73.087%
2025-07-18	7.5000	7.7500	7.5000	7.6200	+0.927%	55	1,111	-74.147%
2025-07-17	7.5500	7.5500	7.5500	7.5500	-2.329%	1	1,088	-73.907%
2025-07-16	7.7500	7.8500	7.7300	7.7300	+1.046%	22	1,087	-74.515%
2025-07-15	7.6700	7.7200	7.6000	7.6500	-1.290%	14	1,081	-74.248%
2025-07-14	7.8800	7.8800	7.6000	7.7500	+1.175%	12	1,074	-74.581%
2025-07-11	7.8300	7.8300	7.6600	7.6600	-1.034%	32	1,083	-74.282%
2025-07-09	7.8700	8.0500	7.7400	7.7400	-1.777%	22	1,063	-74.548%
2025-07-08	7.9000	8.5500	7.8800	7.8800	-2.716%	4	1,069	-75.000%
2025-07-07	7.8000	8.1000	7.8000	8.1000	+3.846%	4	1,067	-75.679%
2025-07-03	8.0000	8.0000	7.7500	7.8000	-3.704%	126	1,071	-74.744%
2025-07-02	8.4600	8.5100	8.1000	8.1000	-4.481%	25	1,071	-75.679%
2025-07-01	8.4000	8.5700	8.4000	8.4800	+1.801%	23	1,079	-76.769%
2025-06-30	8.3300	8.3300	8.3300	8.3300	-1.769%	1	1,063	-76.351%
2025-06-27	8.2800	9.0000	8.2800	8.4800	-0.118%	5	1,063	-76.769%
2025-06-26	8.6300	8.8600	8.4600	8.4900	-5.667%	15	1,061	-76.796%
2025-06-25	8.7800	9.0000	8.7800	9.0000	+1.010%	12	1,065	-78.111%
2025-06-24	9.1500	9.1500	8.9100	8.9100	-5.213%	13	1,065	-77.890%
2025-06-23	9.8000	10.0500	9.4000	9.4000	-4.569%	26	1,062	-79.043%
2025-06-20	10.0500	10.0500	9.8500	9.8500	+1.546%	4	1,079	-80.000%
2025-06-18	9.5300	9.7000	9.5300	9.7000	+1.677%	18	1,086	-79.691%
2025-06-17	9.5400	9.8800	9.4800	9.5400	+1.706%	14	1,086	-79.350%
2025-06-16	9.7000	9.7000	9.3800	9.3800	-7.586%	13	1,086	-78.998%
2025-06-13	10.0500	10.2000	9.7000	10.1500	+6.506%	84	1,086	-80.591%
2025-06-12	9.5500	9.5500	9.5300	9.5300	-0.209%	4	1,050	-79.328%
2025-06-11	9.4000	9.5500	9.2100	9.5500	+3.243%	63	1,052	-79.372%
2025-06-10	9.5000	9.5600	9.2500	9.2500	-3.646%	112	1,112	-78.703%
2025-06-09	9.8000	9.8000	9.5000	9.6000	-0.415%	5	1,104	-79.479%
2025-06-06	9.6500	9.6500	9.6400	9.6400	+1.261%	42	1,105	-79.564%
2025-06-05	9.6600	9.6600	9.5200	9.5200	-1.245%	4	1,125	-79.307%
2025-06-04	9.7600	9.7600	9.6400	9.6400	-2.920%	5	1,123	-79.564%
2025-06-03	9.9800	10.0300	9.9000	9.9300	+0.303%	22	1,126	-80.161%
2025-06-02	10.6000	10.6000	9.9000	9.9000	-5.714%	9	1,115	-80.101%
2025-05-30	10.2500	10.6000	10.2500	10.5000	+0.478%	10	1,111	-81.238%
2025-05-29	10.3800	10.4500	10.3000	10.4500	+1.951%	19	1,111	-81.148%
2025-05-28	10.1500	10.2500	10.1500	10.2500	+0.294%	19	1,108	-80.780%
2025-05-27	10.3500	10.4200	10.1000	10.2200	-8.750%	48	1,110	-80.724%
2025-05-23	11.3400	11.3700	11.2000	11.2000	+4.673%	94	1,105	-82.411%
2025-05-22	10.5500	10.8500	10.5500	10.7000	-0.280%	14	1,105	-81.589%
2025-05-21	10.4300	11.0000	10.2000	10.7300	+0.280%	42	1,105	-81.640%
2025-05-20	10.5400	10.7000	10.4500	10.7000	+6.468%	156	1,104	-81.589%
2025-05-19	10.0000	11.0000	10.0000	10.0500	-2.711%	20	1,069	-80.398%
2025-05-16	10.4000	10.4000	10.3300	10.3300	-0.482%	24	1,074	-80.929%
2025-05-15	10.6200	10.7500	10.2500	10.3800	-3.352%	81	1,077	-81.021%
2025-05-14	10.5700	10.7400	10.5500	10.7400	+1.512%	53	1,087	-81.657%
2025-05-13	10.7000	10.7000	10.4400	10.5800	-6.620%	34	1,105	-81.380%
2025-05-12	11.5300	11.7000	11.3000	11.3300	-12.846%	47	1,109	-82.613%
2025-05-08	13.0100	13.0100	12.6800	13.0000	-4.832%	100	1,097	-84.846%
2025-05-07	13.6700	14.3200	13.6600	13.6600	-0.437%	7	1,218	-85.578%
2025-05-06	13.7400	13.7500	13.6500	13.7200	+3.236%	13	1,215	-85.641%
2025-05-05	13.4000	13.8800	13.1500	13.2900	+1.839%	24	1,214	-85.177%
2025-05-02	13.3500	13.3500	12.6600	13.0500	-4.396%	284	1,219	-84.904%
2025-05-01	13.6200	13.7100	13.3500	13.6500	-6.507%	28	1,213	-85.568%
2025-04-30	15.0700	15.4000	14.6000	14.6000	+1.671%	37	1,210	-86.507%
2025-04-29	14.3900	14.3900	14.3600	14.3600	+2.939%	11	1,198	-86.281%
2025-04-28	15.0000	15.0000	13.5300	13.9500	-2.242%	36	1,199	-85.878%
2025-04-25	14.6300	14.9000	13.9000	14.2700	-4.548%	44	1,191	-86.195%
2025-04-24	15.4500	15.4500	14.6000	14.9500	-4.595%	48	1,199	-86.823%
2025-04-23	15.6500	15.6800	15.3500	15.6700	-10.457%	11	1,182	-87.428%
2025-04-22	17.7200	17.7200	16.9000	17.5000	-7.895%	28	1,176	-88.743%
2025-04-21	19.0000	19.0000	19.0000	19.0000	+9.827%	1	1,150	-89.632%
2025-04-17	17.3000	17.3000	17.3000	17.3000	-0.575%	100	1,071	-88.613%
2025-04-16	15.8600	17.4000	15.0000	17.4000	+12.113%	60	1,071	-88.678%
2025-04-15	15.3600	15.5200	15.2800	15.5200	-2.082%	40	1,052	-87.307%
2025-04-14	15.0600	16.3500	14.8300	15.8500	-3.354%	16	1,056	-87.571%
2025-04-11	16.4000	16.4000	16.4000	16.4000	-6.286%	4	1,051	-87.988%
2025-04-10	16.4000	17.5000	16.4000	17.5000	+24.555%	16	1,051	-88.743%
2025-04-09	19.5000	19.8500	14.0500	14.0500	-34.651%	40	1,052	-85.979%
2025-04-08	17.2600	21.5000	16.5000	21.5000	+11.746%	27	1,055	-90.837%
2025-04-07	21.5500	22.5000	17.5000	19.2400	+6.889%	456	1,045	-89.761%
2025-04-04	17.1200	18.3100	16.7600	18.0000	+20.000%	394	1,008	-89.056%
2025-04-03	13.6000	15.5900	13.6000	15.0000	+21.951%	96	891	-86.867%
2025-04-02	12.5000	12.5000	12.0100	12.3000	-6.818%	19	845	-83.984%
2025-04-01	12.6000	13.2000	12.6000	13.2000	+0.763%	21	840	-85.076%
2025-03-31	13.8500	14.0000	13.1000	13.1000	-0.607%	57	838	-84.962%