Dark

AAL20270115C10
AAL Jan 15 2027 10.00 Call (AAL270115C00010000)
option OPRA

EOD

Aug 24, 2026

4.15-3.488%(-0.15)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.1400	4.1500	4.1000	4.1500	-3.488%	412	11,760	0.000%
2026-08-21	4.3500	4.3500	4.2500	4.3000	+3.614%	4	11,790	-3.488%
2026-08-20	4.0300	4.1500	4.0100	4.1500	-6.742%	204	11,791	0.000%
2026-08-19	4.4600	4.4800	4.4000	4.4500	-6.316%	601	11,769	-6.742%
2026-08-18	4.7500	4.7500	4.7500	4.7500	-26.471%	1	11,643	-12.632%
2026-08-07	6.4600	6.4600	6.4600	6.4600	-2.121%	4	11,643	-35.759%
2026-08-06	6.6000	6.6000	6.6000	6.6000	-6.911%	20	11,644	-37.121%
2026-08-05	7.0900	7.0900	7.0900	7.0900	+1.868%	2	11,653	-41.467%
2026-08-04	6.8000	6.9600	6.8000	6.9600	+4.662%	2	11,651	-40.374%
2026-08-03	6.8000	6.8000	6.6500	6.6500	+13.675%	3	11,651	-37.594%
2026-07-31	5.8500	5.8500	5.8500	5.8500	+1.386%	1	11,651	-29.060%
2026-07-30	5.7700	5.7700	5.7700	5.7700	+3.964%	1	11,651	-28.076%
2026-07-29	5.6800	5.7000	5.5000	5.5500	+2.968%	29	11,651	-25.225%
2026-07-27	5.5500	5.5500	5.3800	5.3900	+21.124%	5	11,650	-23.006%
2026-07-23	4.4000	4.4500	4.2500	4.4500	-19.820%	17	11,649	-6.742%
2026-07-22	5.6000	5.6000	5.5500	5.5500	-6.091%	2	11,635	-25.225%
2026-07-21	5.9100	5.9100	5.9100	5.9100	+1.026%	15	11,634	-29.780%
2026-07-20	5.8500	5.8500	5.8500	5.8500	+3.540%	100	11,634	-29.060%
2026-07-17	5.6500	5.6500	5.6500	5.6500	-10.317%	2	11,634	-26.549%
2026-07-15	6.3000	6.3000	6.3000	6.3000	-5.970%	5	11,634	-34.127%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-3.597%	1	11,634	-38.060%
2026-07-13	7.2600	7.2600	6.9500	6.9500	-9.150%	6	11,634	-40.288%
2026-07-09	7.4900	7.6500	7.4900	7.6500	+7.746%	3	11,635	-45.752%
2026-07-08	7.4500	7.4500	7.1000	7.1000	-14.663%	7	11,635	-41.549%
2026-07-06	8.3400	8.3400	8.3200	8.3200	+0.848%	20	11,633	-50.120%
2026-07-02	8.9500	8.9500	8.2000	8.2500	-5.498%	78	11,665	-49.697%
2026-07-01	8.5000	8.7300	8.5000	8.7300	+1.394%	4	11,665	-52.463%
2026-06-30	8.6500	8.6500	8.6100	8.6100	+3.237%	3	11,665	-51.800%
2026-06-29	8.3100	8.3500	8.3000	8.3400	+0.482%	14	11,665	-50.240%
2026-06-26	8.3000	8.3000	8.3000	8.3000	+2.469%	3	11,665	-50.000%
2026-06-25	8.0500	8.5000	8.0300	8.1000	+1.250%	20	11,665	-48.765%
2026-06-24	7.1500	8.0000	7.1500	8.0000	+17.994%	45	11,671	-48.125%
2026-06-23	6.7000	6.9000	6.7000	6.7800	-4.507%	26	11,670	-38.791%
2026-06-22	6.7800	7.1500	6.7800	7.1000	+7.576%	20	11,672	-41.549%
2026-06-18	6.6000	6.6800	6.6000	6.6000	+1.072%	166	11,672	-37.121%
2026-06-17	6.5300	6.5500	6.4000	6.5300	+1.084%	17	11,672	-36.447%
2026-06-16	6.7500	6.8000	6.4600	6.4600	+5.212%	229	11,684	-35.759%
2026-06-15	6.2000	6.5000	6.0000	6.1400	+5.862%	27	11,747	-32.410%
2026-06-12	5.7000	5.8000	5.7000	5.8000	+8.411%	18	11,757	-28.448%
2026-06-11	4.4000	5.3500	4.4000	5.3500	+24.130%	45	11,773	-22.430%
2026-06-10	4.3100	4.3100	4.3100	4.3100	-12.041%	2	11,776	-3.712%
2026-06-09	5.0500	5.0500	4.8500	4.9000	+8.168%	12	11,776	-15.306%
2026-06-08	4.3500	4.5300	4.3500	4.5300	+6.338%	9	11,781	-8.389%
2026-06-05	4.2600	4.4000	4.2600	4.2600	-5.333%	27	11,780	-2.582%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-2.174%	1	11,802	-7.778%
2026-06-03	4.6000	4.6000	4.6000	4.6000	-5.155%	1	11,802	-9.783%
2026-06-02	4.8500	4.8500	4.8500	4.8500	-3.579%	1	11,803	-14.433%
2026-06-01	5.0300	5.0300	5.0300	5.0300	-11.599%	1	11,803	-17.495%
2026-05-29	5.5500	5.6900	5.5000	5.6900	+3.455%	11	11,803	-27.065%
2026-05-28	5.6900	5.6900	5.5000	5.5000	-6.780%	24	11,803	-24.545%
2026-05-27	6.0000	6.1500	5.8500	5.9000	+3.873%	46	11,805	-29.661%
2026-05-26	5.5000	5.6800	5.4800	5.6800	+13.373%	37	11,806	-26.937%
2026-05-22	4.6000	5.0500	4.5500	5.0100	+13.864%	67	11,828	-17.166%
2026-05-21	3.8300	4.4000	3.8300	4.4000	+7.317%	153	11,902	-5.682%
2026-05-20	3.2600	4.1000	3.2600	4.1000	+30.159%	81	11,902	+1.220%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-8.696%	25	11,903	+31.746%
2026-05-18	3.6200	3.8000	3.4500	3.4500	-1.429%	14	11,903	+20.290%
2026-05-15	3.6200	3.6500	3.5000	3.5000	-7.895%	204	11,903	+18.571%
2026-05-14	3.8900	3.8900	3.7200	3.8000	+1.333%	41	11,902	+9.211%
2026-05-13	3.7700	3.8500	3.7500	3.7500	+0.806%	9	11,891	+10.667%
2026-05-12	3.6500	3.7300	3.6500	3.7200	-4.615%	31	11,891	+11.559%
2026-05-11	4.3000	4.3000	3.9000	3.9000	-10.345%	298	11,891	+6.410%
2026-05-08	4.3000	4.3500	4.1500	4.3500	+2.353%	205	11,879	-4.598%
2026-05-07	4.1500	4.2700	4.0500	4.2500	+5.985%	23	11,898	-2.353%
2026-05-06	4.0500	4.0500	3.8500	4.0100	+11.389%	57	11,903	+3.491%
2026-05-05	3.2500	3.6000	3.2500	3.6000	+16.129%	91	11,916	+15.278%
2026-05-04	3.1800	3.1800	3.1000	3.1000	-1.587%	70	11,906	+33.871%
2026-05-01	3.1500	3.2500	3.1500	3.1500	-1.563%	69	11,886	+31.746%
2026-04-30	2.9500	3.2000	2.9300	3.2000	+16.788%	51	11,886	+29.688%
2026-04-29	2.8700	2.9200	2.7400	2.7400	-11.613%	39	11,867	+51.460%
2026-04-28	3.0000	3.1000	3.0000	3.1000	0.000%	6	11,856	+33.871%
2026-04-27	3.3000	3.3000	3.1000	3.1000	-8.824%	22	11,851	+33.871%
2026-04-24	3.4500	3.5000	3.3000	3.4000	+6.250%	2,473	11,852	+22.059%
2026-04-23	3.3000	3.4000	2.9300	3.2000	+8.475%	298	9,771	+29.688%
2026-04-22	3.1500	3.1600	2.9400	2.9500	-7.813%	137	9,792	+40.678%
2026-04-21	3.4000	3.4000	3.0500	3.2000	-8.571%	215	9,694	+29.688%
2026-04-20	3.6000	3.6000	3.4100	3.5000	-10.256%	27	9,694	+18.571%
2026-04-17	4.0500	4.4400	3.9000	3.9000	+10.795%	1,167	9,699	+6.410%
2026-04-16	3.7500	3.7500	3.4000	3.5200	+3.529%	223	10,242	+17.898%
2026-04-15	3.5000	3.6500	3.4000	3.4000	-0.585%	617	10,040	+22.059%
2026-04-14	3.2500	3.6000	3.2500	3.4200	+23.022%	81	10,099	+21.345%
2026-04-13	2.6400	2.8200	2.6400	2.7800	-4.138%	53	10,134	+49.281%
2026-04-10	3.0100	3.0100	2.8500	2.9000	-3.333%	13	10,097	+43.103%
2026-04-09	2.8100	3.0000	2.8100	3.0000	0.000%	18	10,097	+38.333%
2026-04-08	3.5700	3.5700	2.9600	3.0000	+13.208%	442	10,090	+38.333%
2026-04-07	2.5500	2.6900	2.4800	2.6500	-2.214%	87	10,130	+56.604%
2026-04-06	2.6500	2.8000	2.6500	2.7100	+2.652%	90	10,115	+53.137%
2026-04-02	2.5000	2.6500	2.3800	2.6400	-8.333%	219	10,085	+57.197%
2026-04-01	2.8000	2.9900	2.8000	2.8800	+7.063%	177	10,085	+44.097%
2026-03-31	2.3500	2.6900	2.3500	2.6900	+15.948%	229	10,115	+54.275%
2026-03-30	2.3000	2.3900	2.2700	2.3200	-6.827%	101	10,128	+78.879%
2026-03-27	2.5700	2.5900	2.3000	2.4900	-2.734%	236	10,101	+66.667%
2026-03-26	2.6100	2.7300	2.5600	2.5600	-8.571%	27	10,076	+62.109%
2026-03-25	2.9200	2.9200	2.7800	2.8000	+6.464%	308	10,075	+48.214%
2026-03-24	2.5800	2.6800	2.4400	2.6300	-2.952%	1,253	10,274	+57.795%
2026-03-23	3.0500	3.0500	2.6800	2.7100	+11.983%	153	9,249	+53.137%
2026-03-20	2.6000	2.6000	2.4200	2.4200	-6.923%	25	9,193	+71.488%
2026-03-19	2.5700	2.8200	2.5700	2.6000	-5.455%	45	9,173	+59.615%
2026-03-18	2.6000	2.8800	2.5700	2.7500	+1.476%	30	9,160	+50.909%
2026-03-17	2.8500	2.8500	2.6600	2.7100	+8.400%	260	9,160	+53.137%
2026-03-16	2.5200	2.6700	2.4100	2.5000	+3.734%	306	9,174	+66.000%
2026-03-13	2.5000	2.7800	2.2500	2.4100	-5.490%	136	9,157	+72.199%
2026-03-12	2.7100	2.7500	2.5400	2.5500	-12.069%	1,178	9,117	+62.745%
2026-03-11	2.9600	3.5500	2.8500	2.9000	-2.685%	70	8,619	+43.103%
2026-03-10	2.7800	3.2000	2.7800	2.9800	-7.453%	1,750	8,589	+39.262%
2026-03-09	2.8700	3.2200	2.5700	3.2200	+7.333%	494	8,072	+28.882%
2026-03-06	3.2500	3.2500	2.9500	3.0000	-10.448%	321	7,968	+38.333%
2026-03-05	3.5500	4.0500	3.3000	3.3500	-2.047%	83	7,968	+23.881%
2026-03-03	3.5000	3.5500	3.4200	3.4200	-12.308%	14	7,967	+21.345%
2026-03-02	4.1300	4.1300	3.9000	3.9000	-9.091%	9	7,957	+6.410%
2026-02-27	4.3500	4.4400	4.2900	4.2900	-14.200%	15	7,957	-3.263%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+8.932%	1	7,956	-17.000%
2026-02-25	4.4200	4.5900	4.4200	4.5900	+2.000%	7	7,953	-9.586%
2026-02-24	4.4000	4.5000	4.4000	4.5000	+5.882%	7	7,953	-7.778%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-4.494%	4	7,953	-2.353%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-2.198%	1	7,950	-6.742%
2026-02-19	4.8000	4.8000	4.5500	4.5500	-13.333%	17	7,950	-8.791%
2026-02-17	5.2500	5.2500	5.2500	5.2500	+2.941%	1	7,938	-20.952%
2026-02-13	5.1500	5.1500	5.1000	5.1000	-17.742%	4	7,939	-18.627%
2026-02-06	6.1700	6.2000	6.1700	6.2000	+10.714%	14	7,939	-33.065%
2026-02-04	5.3500	5.6000	5.3500	5.6000	+19.149%	27	7,939	-25.893%
2026-02-03	5.0600	5.2200	4.7000	4.7000	-4.277%	16	7,940	-11.702%
2026-02-02	4.6500	4.9100	4.3200	4.9100	+7.912%	19	7,931	-15.479%
2026-01-30	4.6300	4.6300	4.5500	4.5500	-2.151%	4	7,924	-8.791%
2026-01-29	4.5700	4.6900	4.5700	4.6500	-1.064%	6	7,923	-10.753%
2026-01-28	4.8000	4.8000	4.7000	4.7000	0.000%	2	7,922	-11.702%
2026-01-27	5.5500	5.5500	4.7000	4.7000	-16.961%	177	7,920	-11.702%
2026-01-26	5.6500	5.6600	5.6500	5.6600	-2.749%	3	7,878	-26.678%
2026-01-23	5.8100	5.8300	5.7700	5.8200	-4.590%	128	7,877	-28.694%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+1.667%	1	7,749	-31.967%
2026-01-20	6.0500	6.1500	5.9000	6.0000	-6.977%	27	7,748	-30.833%
2026-01-16	6.4500	6.4500	6.4500	6.4500	-4.018%	11	7,738	-35.659%
2026-01-15	6.6500	6.7300	6.6500	6.7200	+9.091%	109	7,738	-38.244%
2026-01-14	6.5000	6.5000	6.0500	6.1600	-7.368%	17	7,738	-32.630%
2026-01-12	6.6500	6.6500	6.6500	6.6500	-4.317%	9	7,749	-37.594%
2026-01-09	6.9500	6.9500	6.9500	6.9500	0.000%	5	7,749	-40.288%
2026-01-08	6.9500	6.9500	6.9500	6.9500	-0.714%	11	7,754	-40.288%
2026-01-07	7.0000	7.3300	7.0000	7.0000	0.000%	25	7,744	-40.714%
2026-01-06	7.0000	7.0000	7.0000	7.0000	0.000%	10	7,746	-40.714%
2026-01-05	6.6500	7.0000	6.6500	7.0000	+7.692%	46	7,756	-40.714%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+2.362%	15	7,789	-36.154%
2025-12-31	6.4000	6.4000	6.3500	6.3500	-2.308%	201	7,690	-34.646%
2025-12-26	6.5000	6.5000	6.4800	6.5000	-2.549%	4	7,690	-36.154%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-1.185%	1	7,691	-37.781%
2025-12-23	6.7500	6.7500	6.7500	6.7500	-2.878%	1	7,691	-38.519%
2025-12-22	6.8500	6.9600	6.8000	6.9500	+2.659%	8,256	8,017	-40.288%
2025-12-19	6.7700	6.7700	6.7700	6.7700	+3.044%	1	12,187	-38.700%
2025-12-18	6.5700	6.5700	6.5700	6.5700	-6.809%	1	12,187	-36.834%
2025-12-16	6.7500	7.0500	6.5500	7.0500	+11.024%	1,291	12,187	-41.135%
2025-12-15	6.2400	6.3500	5.9500	6.3500	-1.550%	68	12,458	-34.646%
2025-12-12	6.2500	6.4500	6.2500	6.4500	+2.381%	3	12,471	-35.659%
2025-12-11	6.3300	6.3300	6.3000	6.3000	+0.800%	15	12,478	-34.127%
2025-12-10	6.3000	6.5000	5.4000	6.2500	+1.626%	126	12,478	-33.600%
2025-12-08	5.9000	6.1500	5.9000	6.1500	+2.500%	109	12,508	-32.520%
2025-12-05	5.6000	6.0000	5.6000	6.0000	+5.820%	70	12,609	-30.833%
2025-12-04	5.5000	5.7300	5.5000	5.6700	-3.077%	67	12,678	-26.808%
2025-12-03	5.7000	5.8500	5.6500	5.8500	+5.405%	398	12,719	-29.060%
2025-12-02	5.3000	5.6000	5.3000	5.5500	+4.717%	306	13,046	-25.225%
2025-12-01	5.1000	5.4300	5.1000	5.3000	-0.935%	77	13,123	-21.698%
2025-11-28	5.3000	5.3800	5.3000	5.3500	+3.682%	7	13,148	-22.430%
2025-11-26	5.0000	5.1600	5.0000	5.1600	+0.781%	22	13,172	-19.574%
2025-11-25	5.0500	5.1200	4.8500	5.1200	+10.823%	9	13,172	-18.945%
2025-11-24	4.6000	4.6200	4.6000	4.6200	+3.356%	3	13,174	-10.173%
2025-11-21	4.1500	4.5000	4.1500	4.4700	+10.370%	64	13,173	-7.159%
2025-11-20	4.3000	4.3200	4.0000	4.0500	+1.250%	29	13,172	+2.469%
2025-11-19	4.0200	4.0200	3.9600	4.0000	+0.756%	35	13,148	+3.750%
2025-11-18	3.9800	3.9800	3.9700	3.9700	+1.535%	2	13,119	+4.534%
2025-11-17	4.3500	4.3500	3.9100	3.9100	-11.136%	17	13,119	+6.138%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-8.333%	1	13,106	-5.682%
2025-11-12	4.8500	4.8500	4.8000	4.8000	+4.121%	33	13,106	-13.542%
2025-11-11	4.7500	4.7500	4.6100	4.6100	-4.948%	5	13,108	-9.978%
2025-11-10	5.2500	5.2700	4.8000	4.8500	-3.000%	50	13,103	-14.433%
2025-11-07	4.7500	5.0000	4.7500	5.0000	+7.527%	11	13,120	-17.000%
2025-11-06	4.9000	4.9000	4.6500	4.6500	-5.102%	71	13,121	-10.753%
2025-11-05	4.6000	4.9500	4.6000	4.9000	+12.644%	22	13,191	-15.306%
2025-11-04	4.5900	4.7000	4.3500	4.3500	-9.938%	24	13,210	-4.598%
2025-11-03	4.8000	4.9200	4.8000	4.8300	+7.572%	14	13,222	-14.079%
2025-10-31	4.4900	4.4900	4.4900	4.4900	+3.456%	5	13,222	-7.572%
2025-10-30	4.4500	4.6500	4.3400	4.3400	-1.364%	282	13,217	-4.378%
2025-10-29	4.3500	4.5300	4.1000	4.4000	-0.452%	337	13,283	-5.682%
2025-10-28	4.5500	4.6700	4.4200	4.4200	-6.947%	106	13,080	-6.109%
2025-10-27	4.9300	4.9300	4.7500	4.7500	-5.941%	18	13,144	-12.632%
2025-10-24	4.5000	5.2000	4.4000	5.0500	+12.222%	477	13,144	-17.822%
2025-10-23	4.0000	4.5500	4.0000	4.5000	+17.493%	211	13,511	-7.778%
2025-10-22	3.9200	3.9200	3.7400	3.8300	-1.795%	185	13,516	+8.355%
2025-10-21	3.8500	4.0200	3.8400	3.9000	+1.299%	97	13,430	+6.410%
2025-10-20	3.8000	3.8700	3.7500	3.8500	+4.620%	21	13,454	+7.792%
2025-10-17	3.7000	3.7000	3.6300	3.6800	+2.222%	49	13,463	+12.772%
2025-10-16	3.9500	3.9500	3.5500	3.6000	-7.692%	21	13,444	+15.278%
2025-10-15	3.9000	4.0100	3.8700	3.9000	+1.299%	203	13,433	+6.410%
2025-10-14	3.5800	3.9200	3.5800	3.8500	+10.632%	80	13,467	+7.792%
2025-10-13	3.4500	3.4800	3.4000	3.4800	+3.881%	9	13,418	+19.253%
2025-10-10	3.6000	3.6500	3.3000	3.3500	-1.471%	82	13,425	+23.881%
2025-10-09	4.1000	4.1000	3.3500	3.4000	-4.225%	83	13,457	+22.059%
2025-10-08	3.5000	3.7000	3.5000	3.5500	+2.899%	46	13,405	+16.901%
2025-10-07	3.6000	3.6000	3.3000	3.4500	-3.090%	157	13,471	+20.290%
2025-10-06	3.3500	3.6000	3.3500	3.5600	+6.269%	72	13,471	+16.573%
2025-10-03	3.3000	3.3500	3.2500	3.3500	-1.471%	98	13,500	+23.881%
2025-10-02	3.2000	3.4000	3.2000	3.4000	+7.937%	185	13,446	+22.059%
2025-10-01	3.1000	3.2000	3.1000	3.1500	+1.613%	47	13,439	+31.746%
2025-09-30	3.0700	3.1300	3.0000	3.1000	-6.061%	507	13,402	+33.871%
2025-09-29	3.2000	3.3000	3.1100	3.3000	+4.762%	77	13,321	+25.758%
2025-09-26	3.2500	3.2500	3.1500	3.1500	-3.077%	98	13,286	+31.746%
2025-09-25	3.6000	3.6000	3.2500	3.2500	-12.869%	196	13,208	+27.692%
2025-09-24	3.8000	3.8000	3.7000	3.7300	-5.570%	22	13,148	+11.260%
2025-09-23	4.0000	4.0000	3.9500	3.9500	-1.250%	9	13,130	+5.063%
2025-09-22	3.8000	4.0000	3.7500	4.0000	-3.614%	107	13,122	+3.750%
2025-09-19	4.0000	4.1500	3.9500	4.1500	-1.190%	31	13,051	0.000%
2025-09-18	4.1000	4.2000	4.1000	4.2000	+3.704%	24	13,035	-1.190%
2025-09-17	4.2500	4.2500	4.0500	4.0500	+3.846%	6	13,012	+2.469%
2025-09-16	3.9500	3.9500	3.8500	3.9000	-6.024%	16	13,008	+6.410%
2025-09-15	4.3800	4.3900	4.1500	4.1500	-7.778%	48	13,001	0.000%
2025-09-12	4.5500	4.5500	4.5000	4.5000	-1.532%	184	12,980	-7.778%
2025-09-11	4.4000	4.5700	4.2500	4.5700	+4.817%	25	12,797	-9.190%
2025-09-10	4.5500	4.5500	4.3600	4.3600	+0.926%	26	12,778	-4.817%
2025-09-09	4.3000	4.3300	4.2500	4.3200	-2.921%	18	12,794	-3.935%
2025-09-08	4.4900	4.6000	4.4500	4.4500	-2.198%	51	12,776	-6.742%
2025-09-05	4.6500	4.7400	4.5500	4.5500	+2.247%	42	12,767	-8.791%
2025-09-04	5.0000	5.0000	4.4500	4.4500	-9.919%	914	12,782	-6.742%
2025-09-03	5.1500	5.3500	4.9400	4.9400	+2.917%	857	12,031	-15.992%
2025-09-02	4.8500	4.8500	4.5300	4.8000	-1.031%	629	12,714	-13.542%
2025-08-29	4.7200	4.8500	4.6900	4.8500	+3.191%	992	11,544	-14.433%
2025-08-28	4.6400	4.7000	4.6400	4.7000	+1.952%	3	11,544	-11.702%
2025-08-25	4.8600	4.8600	4.5000	4.6100	-8.167%	126	11,544	-9.978%
2025-08-22	4.8600	5.0200	4.8600	5.0200	+18.676%	10	11,502	-17.331%
2025-08-21	4.3100	4.3100	4.2300	4.2300	-4.299%	3	11,503	-1.891%
2025-08-20	4.5000	4.5000	4.4200	4.4200	-7.917%	15	11,506	-6.109%
2025-08-19	4.7600	4.8900	4.7600	4.8000	+1.053%	22	11,511	-13.542%
2025-08-18	4.8200	4.8500	4.7500	4.7500	0.000%	17	11,529	-12.632%
2025-08-15	4.7500	4.7500	4.7500	4.7500	+6.742%	22	11,537	-12.632%
2025-08-14	4.3800	4.4500	4.3800	4.4500	-6.316%	27	11,537	-6.742%
2025-08-13	4.5200	4.7500	4.5200	4.7500	+4.396%	22	11,544	-12.632%
2025-08-12	3.9000	4.5500	3.9000	4.5500	+29.261%	516	11,538	-8.791%
2025-08-11	3.5200	3.5200	3.5200	3.5200	0.000%	7	11,619	+17.898%
2025-08-08	3.6000	3.6000	3.5000	3.5200	-1.124%	35	11,616	+17.898%
2025-08-07	3.6000	3.6000	3.5600	3.5600	+3.188%	4	11,634	+16.573%
2025-08-06	3.5300	3.5300	3.4500	3.4500	-3.361%	4	11,635	+20.290%
2025-08-05	3.4000	3.6000	3.4000	3.5700	+11.215%	5	11,637	+16.246%
2025-08-04	3.2500	3.2600	3.2000	3.2100	+3.215%	23	11,637	+29.283%
2025-08-01	3.1500	3.1800	3.0700	3.1100	-11.648%	24	11,633	+33.441%
2025-07-31	3.5200	3.5200	3.5200	3.5200	-2.222%	1	11,630	+17.898%
2025-07-30	3.3600	3.6000	3.3600	3.6000	+3.448%	11	11,629	+15.278%
2025-07-29	3.5400	3.5600	3.4100	3.4800	-0.571%	172	11,635	+19.253%
2025-07-28	3.5500	3.5500	3.5000	3.5000	0.000%	12	11,653	+18.571%
2025-07-25	3.5000	3.6500	3.5000	3.5000	+1.449%	25	11,654	+18.571%
2025-07-24	3.4500	3.7500	3.4500	3.4500	-24.176%	1,838	11,651	+20.290%
2025-07-23	4.4200	4.6000	4.4200	4.5500	+64.855%	17	10,978	-8.791%
2025-07-22	4.1000	4.3300	2.7600	2.7600	-35.514%	19	10,991	+50.362%
2025-07-21	4.3800	4.3800	4.2500	4.2800	-2.727%	8	11,008	-3.037%
2025-07-18	4.3500	4.4000	4.3500	4.4000	+8.642%	22	11,004	-5.682%
2025-07-16	4.0500	4.0500	4.0500	4.0500	-2.410%	10	10,990	+2.469%
2025-07-15	4.3700	4.3700	4.1500	4.1500	-3.263%	22	11,000	0.000%
2025-07-14	4.2100	4.2900	4.0800	4.2900	+2.143%	56	11,009	-3.263%
2025-07-11	4.3600	4.3800	4.2000	4.2000	-12.500%	19	10,953	-1.190%
2025-07-10	4.2500	4.9000	4.0000	4.8000	+34.078%	184	10,965	-13.542%
2025-07-09	3.6500	3.6500	3.5800	3.5800	-4.278%	5	11,028	+15.922%
2025-07-08	3.8200	3.8200	3.7400	3.7400	+1.081%	6	11,025	+10.963%
2025-07-07	3.9400	3.9400	3.6500	3.7000	-3.896%	4	11,019	+12.162%
2025-07-02	3.7000	3.8500	3.7000	3.8500	+2.667%	11	11,019	+7.792%
2025-07-01	3.6000	3.8000	3.6000	3.7500	+7.143%	9	11,028	+10.667%
2025-06-30	3.8000	3.8000	3.4500	3.5000	-2.778%	6	11,033	+18.571%
2025-06-27	3.6000	3.6000	3.6000	3.6000	+4.348%	100	11,034	+15.278%
2025-06-26	3.5500	3.5500	3.4500	3.4500	0.000%	7	11,134	+20.290%
2025-06-25	3.4500	3.4500	3.4500	3.4500	-6.757%	4	11,129	+20.290%
2025-06-24	3.6700	3.7000	3.6200	3.7000	+8.824%	31	11,127	+12.162%
2025-06-23	3.2000	3.4000	2.9900	3.4000	+9.677%	23	11,118	+22.059%
2025-06-20	3.2500	3.2500	3.1000	3.1000	-3.125%	4	11,140	+33.871%
2025-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	3	11,141	+29.688%
2025-06-17	3.2500	3.3000	3.2000	3.2000	+8.844%	39	11,141	+29.688%
2025-06-13	3.0500	3.2000	2.9400	2.9400	-10.909%	1,128	11,128	+41.156%
2025-06-12	3.4500	3.4500	3.2500	3.3000	-5.714%	2,044	10,590	+25.758%
2025-06-11	3.9000	3.9000	3.5000	3.5000	-14.634%	89	8,556	+18.571%
2025-06-10	4.0000	4.1000	4.0000	4.1000	-0.966%	17	8,485	+1.220%
2025-06-09	4.1500	4.1500	4.1400	4.1400	+2.222%	2	8,501	+0.242%
2025-06-06	3.8500	4.0500	3.8500	4.0500	+10.959%	58	8,503	+2.469%
2025-06-05	3.7500	3.7500	3.6500	3.6500	-5.195%	6	8,506	+13.699%
2025-06-04	3.7500	3.8500	3.7500	3.8500	0.000%	11	8,512	+7.792%
2025-06-03	3.7500	3.8500	3.7500	3.8500	+1.316%	6	8,512	+7.792%
2025-05-29	3.8000	3.8000	3.8000	3.8000	-1.299%	2	8,506	+9.211%
2025-05-28	3.9600	3.9600	3.8500	3.8500	-3.750%	3	8,505	+7.792%
2025-05-27	4.0800	4.0800	4.0000	4.0000	+10.497%	7	8,502	+3.750%
2025-05-23	3.6500	3.7000	3.6200	3.6200	-3.209%	28	8,485	+14.641%
2025-05-22	3.8000	3.8000	3.7400	3.7400	+0.538%	6	8,485	+10.963%
2025-05-21	3.9000	3.9000	3.7200	3.7200	-7.000%	5	8,489	+11.559%
2025-05-20	4.0900	4.0900	4.0000	4.0000	-3.614%	24	8,484	+3.750%
2025-05-19	4.2500	4.2500	4.1500	4.1500	-2.353%	4	8,508	0.000%
2025-05-16	4.0500	4.2500	4.0500	4.2500	+3.659%	24	8,508	-2.353%
2025-05-15	4.1500	4.1500	3.9000	4.1000	-2.381%	22	8,498	+1.220%
2025-05-14	4.5400	4.5400	4.2000	4.2000	-7.692%	8	8,510	-1.190%
2025-05-13	4.1500	4.5500	4.1500	4.5500	+14.899%	106	8,512	-8.791%
2025-05-12	4.2000	4.3500	3.9600	3.9600	+8.493%	57	8,546	+4.798%
2025-05-09	3.6800	3.6800	3.6500	3.6500	-1.351%	108	8,600	+13.699%
2025-05-08	3.5100	3.7000	3.5100	3.7000	+12.121%	15	8,600	+12.162%
2025-05-07	3.3300	3.3300	3.3000	3.3000	+3.125%	36	8,612	+25.758%
2025-05-06	3.3000	3.3000	3.2000	3.2000	-8.309%	49	8,617	+29.688%
2025-05-05	3.2500	3.5300	3.2500	3.4900	+5.758%	28	8,599	+18.911%
2025-05-02	3.2000	3.3000	3.2000	3.3000	+11.111%	26	8,587	+25.758%
2025-05-01	2.9000	3.0500	2.9000	2.9700	+4.211%	28	8,596	+39.731%
2025-04-30	2.7200	2.8500	2.7200	2.8500	+2.151%	13	8,613	+45.614%
2025-04-29	2.7300	2.8400	2.7300	2.7900	+0.360%	14	8,624	+48.746%
2025-04-28	2.8700	2.9000	2.7000	2.7800	+2.583%	15	8,618	+49.281%
2025-04-25	2.6900	2.8000	2.6800	2.7100	+1.880%	60	8,618	+53.137%
2025-04-24	2.5300	2.6900	2.5000	2.6600	+4.314%	40	8,591	+56.015%
2025-04-23	2.9200	2.9200	2.5500	2.5500	+5.372%	59	8,558	+62.745%
2025-04-22	2.4200	2.4200	2.4200	2.4200	+0.415%	1	8,573	+71.488%
2025-04-21	2.4400	2.5100	2.3500	2.4100	-8.712%	60	8,572	+72.199%
2025-04-17	2.6500	2.6700	2.5700	2.6400	+1.931%	8	8,552	+57.197%
2025-04-16	2.8800	2.8800	2.5900	2.5900	-11.301%	15	8,552	+60.232%
2025-04-15	2.9500	3.0000	2.9200	2.9200	+3.546%	18	8,540	+42.123%
2025-04-14	2.9500	2.9500	2.7500	2.8200	-2.759%	52	8,525	+47.163%
2025-04-11	2.7800	2.9000	2.7500	2.9000	+0.346%	18	8,497	+43.103%
2025-04-10	3.1500	3.7000	2.8700	2.8900	-23.947%	42	8,488	+43.599%
2025-04-09	2.7900	3.8000	2.6000	3.8000	+51.394%	147	8,452	+9.211%
2025-04-08	2.9500	2.9500	2.5100	2.5100	-15.203%	17	8,426	+65.339%
2025-04-07	2.6500	3.2000	2.6500	2.9600	+9.630%	31	8,409	+40.203%
2025-04-04	2.5400	2.7300	2.1500	2.7000	+2.662%	434	8,396	+53.704%
2025-04-03	2.8700	2.8800	2.6300	2.6300	-21.493%	242	8,269	+57.795%
2025-04-02	3.2500	3.3500	3.2500	3.3500	+8.065%	15	8,031	+23.881%
2025-04-01	2.9400	3.1500	2.8600	3.1000	-6.061%	2,645	8,036	+33.871%
2025-03-31	3.1500	3.3000	2.9000	3.3000	0.000%	144	6,433	+25.758%
2025-03-28	3.4000	3.4000	3.3000	3.3000	-9.589%	76	6,306	+25.758%
2025-03-27	3.6500	3.8000	3.6000	3.6500	-4.700%	319	6,286	+13.699%
2025-03-26	3.8000	3.8300	3.7300	3.8300	-1.542%	25	6,575	+8.355%
2025-03-25	4.2000	4.2000	3.8900	3.8900	-2.750%	14	6,556	+6.684%
2025-03-24	4.3500	4.3500	4.0000	4.0000	+5.263%	131	6,542	+3.750%
2025-03-21	3.5200	3.8000	3.4500	3.8000	+2.426%	32	6,413	+9.211%
2025-03-20	3.8000	3.8000	3.7000	3.7100	-6.549%	56	6,401	+11.860%
2025-03-19	3.7500	3.9800	3.7500	3.9700	+8.767%	114	6,445	+4.534%
2025-03-18	3.6400	3.6800	3.6400	3.6500	-5.928%	10	6,351	+13.699%
2025-03-17	3.6000	3.8800	3.5500	3.8800	+10.857%	41	6,350	+6.959%
2025-03-14	3.3500	3.5000	3.3000	3.5000	+3.245%	258	6,312	+18.571%
2025-03-13	3.6000	3.6000	3.2300	3.3900	-3.143%	94	6,107	+22.419%
2025-03-12	3.6500	3.7000	3.5000	3.5000	-10.941%	554	6,107	+18.571%
2025-03-11	4.2000	4.2000	3.9300	3.9300	-11.685%	218	5,555	+5.598%
2025-03-10	4.6000	4.6000	4.4500	4.4500	-7.292%	2,756	5,537	-6.742%
2025-03-07	5.1500	5.1500	4.8000	4.8000	-12.727%	3,106	2,828	-13.542%
2025-03-06	5.5000	5.5000	5.5000	5.5000	+3.774%	500	1,785	-24.545%
2025-03-04	5.2500	5.4000	5.1600	5.3000	-11.667%	278	1,285	-21.698%
2025-03-03	6.1300	6.2000	6.0000	6.0000	-4.000%	33	1,103	-30.833%
2025-02-28	6.2500	6.2500	6.2500	6.2500	-3.101%	2	1,084	-33.600%
2025-02-27	6.6000	6.6000	6.4300	6.4500	-10.417%	27	1,083	-35.659%
2025-02-26	7.2000	7.2000	7.2000	7.2000	+4.348%	3	1,076	-42.361%
2025-02-25	6.9000	6.9000	6.9000	6.9000	-4.167%	2	1,076	-39.855%
2025-02-24	7.1500	7.3500	7.1500	7.2000	-4.000%	14	1,074	-42.361%
2025-02-21	7.1500	7.5000	7.1500	7.5000	-5.660%	24	1,073	-44.667%
2025-02-18	7.9500	7.9500	7.9500	7.9500	+6.000%	1	1,061	-47.799%
2025-02-14	7.4700	7.5000	7.4700	7.5000	-1.316%	4	1,062	-44.667%
2025-02-13	8.0000	8.0100	7.6000	7.6000	-5.237%	110	1,062	-45.395%
2025-02-12	8.0200	8.0200	8.0200	8.0200	+0.881%	44	1,082	-48.254%
2025-02-11	8.0000	8.0000	7.9500	7.9500	-7.343%	5	1,104	-47.799%
2025-02-04	8.6500	8.6500	8.5800	8.5800	-3.051%	131	1,104	-51.632%
2025-01-30	8.7100	8.8500	8.7100	8.8500	0.000%	111	1,197	-53.107%
2025-01-29	8.8500	8.8500	8.8500	8.8500	+0.568%	3	1,086	-53.107%
2025-01-24	8.8000	8.8000	8.8000	8.8000	-0.901%	62	1,086	-52.841%
2025-01-23	9.0000	9.0000	8.8300	8.8800	-13.786%	51	1,086	-53.266%
2025-01-22	10.2700	10.3000	10.2700	10.3000	+1.980%	32	1,039	-59.709%
2025-01-17	10.2300	10.2500	10.1000	10.1000	+3.061%	384	1,181	-58.911%
2025-01-16	9.6500	9.8000	9.6500	9.8000	-2.000%	9	1,181	-57.653%
2025-01-14	9.8500	10.0000	9.8500	10.0000	+6.157%	2	1,181	-58.500%
2025-01-13	9.7500	9.7500	9.4200	9.4200	-5.611%	7	1,182	-55.945%
2025-01-10	9.9600	9.9900	9.9600	9.9800	+6.057%	20	1,183	-58.417%
2025-01-06	9.4100	9.4100	9.4100	9.4100	+7.420%	1	1,183	-55.898%
2025-01-03	8.9000	8.9000	8.7600	8.7600	-9.223%	10	1,184	-52.626%
2024-12-31	9.6500	9.6500	9.6500	9.6500	+1.579%	2	1,182	-56.995%
2024-12-30	9.5000	9.5000	9.5000	9.5000	+1.604%	1	1,182	-56.316%
2024-12-27	9.1700	9.3500	9.1700	9.3500	+1.630%	24	1,183	-55.615%
2024-12-26	9.2000	9.2000	9.2000	9.2000	+1.099%	17	1,185	-54.891%
2024-12-24	9.1000	9.1000	9.1000	9.1000	-0.546%	7	1,161	-54.396%
2024-12-23	9.1500	9.1500	9.1500	9.1500	+2.809%	20	1,161	-54.645%
2024-12-20	8.9000	8.9000	8.9000	8.9000	-1.111%	1	1,141	-53.371%